{"status":"ok","report":{"price_analysis":{"current":1411.0,"change_1d":0.4,"change_7d":-6.8,"change_30d":-21.2,"high_30d":1995.0,"low_30d":1370.0,"position_in_range":7.0,"support":1432.5,"resistance":1932.5},"summary":"아이큐어(175250)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 871.10억. 현재가 1,411원, 전일 대비 +0.4%, 30일 -21.2%. ROE 8.7%. 기술적 시그널: RSI 29(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.36만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 8.7%입니다. 시가총액 871.10억. 매출 1058.44억, 영업이익 -24.94억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.34,"roe":8.69,"eps":-549.24,"revenue":105843962973.0,"operating_income":-2493921941.0,"net_income":-20628608638.0,"market_cap":87110239597,"profit_margin":-19.49,"roa":2.47,"operating_margin":-2.36,"gross_margin":14.25,"debt_ratio":2.517344841617429,"total_assets":91630776838.0,"total_equity":26051121219.0,"total_debt":65579655619.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-163.70)가 시그널선(-178.84)을 상회합니다(골든크로스). 현재가가 SMA20(1585)과 SMA60(2211) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1364~1806 (현재 위치 11%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 29","rsi_14":28.673323823109854,"macd":-163.70340642452743,"macd_signal":-178.83540896326406,"sma_20":1585.0,"sma_60":2210.75,"bb_upper":1805.8411193595975,"bb_lower":1364.1588806404025,"atr_14":110.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.36만, 기관 순매수 0.00. 30일 누적: 외국인 -13.30만, 기관 -283.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":33600.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":10070.0,"institution_net":-76.0,"retail_net":-9994.0},{"date":"2026-10-22","foreign_net":-8216.0,"institution_net":-82.0,"retail_net":8298.0},{"date":"2026-10-21","foreign_net":15317.0,"institution_net":158.0,"retail_net":-15475.0},{"date":"2026-10-20","foreign_net":-7692.0,"institution_net":0.0,"retail_net":7692.0},{"date":"2026-10-19","foreign_net":24121.0,"institution_net":0.0,"retail_net":-24121.0},{"date":"2026-10-16","foreign_net":29697.0,"institution_net":0.0,"retail_net":-29697.0},{"date":"2026-10-15","foreign_net":15781.0,"institution_net":-50.0,"retail_net":-15731.0},{"date":"2026-10-14","foreign_net":-450.0,"institution_net":50.0,"retail_net":400.0},{"date":"2026-10-13","foreign_net":-19253.0,"institution_net":-142.0,"retail_net":19395.0},{"date":"2026-10-12","foreign_net":-5227.0,"institution_net":0.0,"retail_net":5227.0},{"date":"2026-10-08","foreign_net":24230.0,"institution_net":0.0,"retail_net":-24230.0},{"date":"2026-10-07","foreign_net":8584.0,"institution_net":-406.0,"retail_net":-8178.0},{"date":"2026-10-06","foreign_net":2626.0,"institution_net":0.0,"retail_net":-2626.0},{"date":"2026-10-02","foreign_net":-18647.0,"institution_net":-688.0,"retail_net":19335.0},{"date":"2026-10-01","foreign_net":65303.0,"institution_net":-625.0,"retail_net":-64678.0},{"date":"2026-09-30","foreign_net":-90988.0,"institution_net":1719.0,"retail_net":89269.0},{"date":"2026-09-29","foreign_net":-6397.0,"institution_net":-1001.0,"retail_net":7398.0},{"date":"2026-09-28","foreign_net":-1612.0,"institution_net":1001.0,"retail_net":611.0},{"date":"2026-09-23","foreign_net":-32885.0,"institution_net":0.0,"retail_net":32885.0},{"date":"2026-09-22","foreign_net":22892.0,"institution_net":0.0,"retail_net":-22892.0},{"date":"2026-09-21","foreign_net":57723.0,"institution_net":-28956.0,"retail_net":-28767.0},{"date":"2026-09-18","foreign_net":3557.0,"institution_net":1956.0,"retail_net":-5513.0},{"date":"2026-09-17","foreign_net":-5711.0,"institution_net":0.0,"retail_net":5711.0},{"date":"2026-09-16","foreign_net":-17899.0,"institution_net":0.0,"retail_net":17899.0},{"date":"2026-09-15","foreign_net":-13478.0,"institution_net":0.0,"retail_net":13478.0},{"date":"2026-09-14","foreign_net":-19063.0,"institution_net":0.0,"retail_net":19063.0},{"date":"2026-09-11","foreign_net":-6050.0,"institution_net":-3000.0,"retail_net":9050.0},{"date":"2026-09-10","foreign_net":-14990.0,"institution_net":8859.0,"retail_net":6131.0},{"date":"2026-09-09","foreign_net":-40062.0,"institution_net":21000.0,"retail_net":19062.0},{"date":"2026-09-08","foreign_net":-104232.0,"institution_net":0.0,"retail_net":104232.0}],"periods":{"d1":{"foreign_net":10070.0,"institution_net":-76.0,"retail_net":-9994.0},"d3":{"foreign_net":17171.0,"institution_net":0.0,"retail_net":-17171.0},"d7":{"foreign_net":79078.0,"institution_net":-50.0,"retail_net":-79028.0},"d14":{"foreign_net":70941.0,"institution_net":-1236.0,"retail_net":-69705.0},"d30":{"foreign_net":-132951.0,"institution_net":-283.0,"retail_net":133234.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -549, PBR 3.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -549원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +17.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.0,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":111.3,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.7%","metrics":[{"name":"ROE","value":8.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-19.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.6x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":0.61,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.23,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -549, PBR 3.34x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.0%"},"profitability":{"grade":"C","reason":"ROE 8.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-19.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.34,"per_5y_high":2750.0,"per_5y_low":24.06,"per_5y_avg":1387.03,"per_percentile":null,"pbr_5y_high":5.32,"pbr_5y_low":1.55,"pbr_5y_avg":3.09,"pbr_percentile":66.7,"per_5y_median":1387.03,"pbr_5y_median":2.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.51},{"quarter":"2024-Q3","per":null,"pbr":1.55},{"quarter":"2024-Q4","per":null,"pbr":1.74},{"quarter":"2025-Q1","per":24.06,"pbr":1.56},{"quarter":"2025-Q2","per":null,"pbr":2.29},{"quarter":"2025-Q3","per":null,"pbr":2.84},{"quarter":"2025-Q4","per":null,"pbr":5.17},{"quarter":"2026-Q1","per":null,"pbr":5.32},{"quarter":"2026-Q2","per":null,"pbr":4.86},{"quarter":"현재","per":null,"pbr":3.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1558.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1903.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2170.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":null,"eps":0.66,"close":1815.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.66,"close":1702.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.66,"close":1770.0,"source":"reported"},{"date":"2025-03","per":24.06,"eps":64.76,"close":1558.0,"source":"reported"},{"date":"2025-04","per":32.27,"eps":64.76,"close":2090.0,"source":"reported"},{"date":"2025-05","per":27.22,"eps":64.76,"close":1763.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.3배"},{"label":"ROE","value":"8.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:08.400148+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"}}},"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":0.08685598458425414,"dividend_yield":null,"eps":60.24,"revenue":37653685943.0,"operating_income":2396373113.0,"net_income":2262695783.0,"market_cap":null,"profit_margin":0.06009227852022933,"operating_margin":0.06364245765016525,"roa":0.024693622176753634,"gross_margin":0.14249046157451772,"total_equity":26051121219.0,"total_assets":91630776838.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.08,"roe":-0.02810961392002184,"dividend_yield":null,"eps":-17.8,"revenue":32191636199.0,"operating_income":207552896.0,"net_income":-668692731.0,"market_cap":81500000000.0,"profit_margin":-0.02077225049594628,"operating_margin":0.006447416798480328,"roa":-0.007958146526959019,"gross_margin":0.10821973808551613,"total_equity":23788755438.0,"total_assets":84026189859.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.7503158178611747,"dividend_yield":null,"eps":-488.59,"revenue":10863616729.0,"operating_income":-1842297279.0,"net_income":-18350562620.0,"market_cap":null,"profit_margin":-1.68917618117122,"operating_margin":-0.1695841564515121,"roa":-0.20276946878983587,"gross_margin":-0.1160259817188917,"total_equity":24457118167.0,"total_assets":90499633547.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08696721175441557,"dividend_yield":null,"eps":-103.09,"revenue":25135024102.0,"operating_income":-3255550671.0,"net_income":-3872049070.0,"market_cap":null,"profit_margin":-0.1540499445827824,"operating_margin":-0.12952248057486268,"roa":-0.03203172650748249,"gross_margin":0.04121143989345039,"total_equity":44523090851.0,"total_assets":120881684885.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2027399331004229,"dividend_yield":null,"eps":-261.23,"revenue":25255055758.0,"operating_income":-4415220735.0,"net_income":-9811394764.0,"market_cap":null,"profit_margin":-0.38849230261121326,"operating_margin":-0.174825222217195,"roa":-0.07608936440288544,"gross_margin":0.04718984287423247,"total_equity":48393992313.0,"total_assets":128945679084.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0426155489415516,"dividend_yield":null,"eps":-66.06,"revenue":22130866530.0,"operating_income":-2444297854.0,"net_income":-2481258061.0,"market_cap":null,"profit_margin":-0.1121175285945751,"operating_margin":-0.11044745359096429,"roa":-0.020053313349314372,"gross_margin":0.15501932978310723,"total_equity":58224242621.0,"total_assets":123733071826.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2662532113173472,"dividend_yield":null,"eps":-430.53,"revenue":20703683916.0,"operating_income":-4644663202.0,"net_income":-16170127847.0,"market_cap":null,"profit_margin":-0.7810265995465462,"operating_margin":-0.22433993973461702,"roa":-0.12168669926470445,"gross_margin":0.05285633273961928,"total_equity":60732142035.0,"total_assets":132883280956.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.2893685930708423,"dividend_yield":null,"eps":583.61,"revenue":15729734099.0,"operating_income":-4408900250.0,"net_income":21919503789.0,"market_cap":null,"profit_margin":1.393507585763545,"operating_margin":-0.2802908315074627,"roa":0.15471072227132807,"gross_margin":0.14531181669150478,"total_equity":75749422411.0,"total_assets":141680573054.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015530043799144517,"dividend_yield":null,"eps":-22.26,"revenue":16835883925.0,"operating_income":-3984835313.0,"net_income":-836107724.0,"market_cap":null,"profit_margin":-0.049662240944679116,"operating_margin":-0.23668702699255512,"roa":-0.005320385230121162,"gross_margin":0.11569272600577163,"total_equity":53838078940.0,"total_assets":157151726395.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08937261142806391,"dividend_yield":null,"eps":-130.16,"revenue":15937951587.0,"operating_income":-4143839742.0,"net_income":-4888536508.0,"market_cap":null,"profit_margin":-0.30672301150590764,"operating_margin":-0.2599982638534288,"roa":-0.03006145534369935,"gross_margin":0.14301548072584191,"total_equity":54698373807.0,"total_assets":162618091909.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2770961886180713,"dividend_yield":null,"eps":-439.66,"revenue":12105960102.0,"operating_income":-9235737823.0,"net_income":-16512967346.0,"market_cap":null,"profit_margin":-1.3640361612683596,"operating_margin":-0.7629083315311921,"roa":-0.09939337982455483,"gross_margin":-0.17064906084224596,"total_equity":59592906811.0,"total_assets":166137497036.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.033678146080531705,"dividend_yield":null,"eps":-68.14,"revenue":14964219722.0,"operating_income":-2506405376.0,"net_income":-2559414814.0,"market_cap":null,"profit_margin":-0.17103563443653638,"operating_margin":-0.1674932220030924,"roa":-0.014254410006200926,"gross_margin":0.1891733913688921,"total_equity":75996309532.0,"total_assets":179552490274.0}],"current_price":1411.0,"change_pct":0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-12","close":18089.2773},{"date":"2018-07-13","close":17671.373},{"date":"2018-07-16","close":16835.5664},{"date":"2018-07-17","close":16477.3613},{"date":"2018-07-18","close":14656.4941},{"date":"2018-07-19","close":12671.4492},{"date":"2018-07-20","close":14552.0186},{"date":"2018-07-23","close":15850.5059},{"date":"2018-07-24","close":15999.7568},{"date":"2018-07-25","close":16208.709},{"date":"2018-07-26","close":13611.7334},{"date":"2018-07-27","close":13492.333},{"date":"2018-07-30","close":13358.0059},{"date":"2018-07-31","close":14238.5898},{"date":"2018-08-01","close":14074.4131},{"date":"2018-08-02","close":13581.8838},{"date":"2018-08-03","close":13701.2852},{"date":"2018-08-06","close":13790.8359},{"date":"2018-08-07","close":13402.7822},{"date":"2018-08-08","close":12984.8779},{"date":"2018-08-09","close":12969.9521},{"date":"2018-08-10","close":12626.6738},{"date":"2018-08-13","close":11402.8125},{"date":"2018-08-14","close":11492.3633},{"date":"2018-08-16","close":10999.833},{"date":"2018-08-17","close":11537.1387},{"date":"2018-08-20","close":11835.6416},{"date":"2018-08-21","close":11984.8926},{"date":"2018-08-22","close":11731.165},{"date":"2018-08-23","close":11402.8125},{"date":"2018-08-24","close":11716.2402},{"date":"2018-08-27","close":12163.9941},{"date":"2018-08-28","close":12537.123},{"date":"2018-08-29","close":12343.0967},{"date":"2018-08-30","close":12268.4707},{"date":"2018-08-31","close":12686.375},{"date":"2018-09-03","close":13059.5029},{"date":"2018-09-04","close":13014.7275},{"date":"2018-09-05","close":12955.0273},{"date":"2018-09-06","close":12596.8242},{"date":"2018-09-07","close":12387.8721},{"date":"2018-09-10","close":12268.4707},{"date":"2018-09-11","close":13253.5303},{"date":"2018-09-12","close":13432.6318},{"date":"2018-09-13","close":13387.8564},{"date":"2018-09-14","close":13298.3057},{"date":"2018-09-17","close":13014.7275},{"date":"2018-09-18","close":16895.2656},{"date":"2018-09-19","close":17074.3672},{"date":"2018-09-20","close":17163.918},{"date":"2018-09-21","close":17910.1758},{"date":"2018-09-27","close":18119.1289},{"date":"2018-09-28","close":18596.7324},{"date":"2018-10-01","close":17611.6738},{"date":"2018-10-02","close":16357.9609},{"date":"2018-10-04","close":16029.6074},{"date":"2018-10-05","close":16059.458},{"date":"2018-10-08","close":15044.5479},{"date":"2018-10-10","close":14731.1201},{"date":"2018-10-11","close":13104.2793},{"date":"2018-10-12","close":13552.0332},{"date":"2018-10-15","close":13044.5781},{"date":"2018-10-16","close":13895.3115},{"date":"2018-10-17","close":13895.3115},{"date":"2018-10-18","close":14268.4404},{"date":"2018-10-19","close":14850.5215},{"date":"2018-10-22","close":14552.0186},{"date":"2018-10-23","close":13566.958},{"date":"2018-10-24","close":12611.749},{"date":"2018-10-25","close":11790.8662},{"date":"2018-10-26","close":11223.71},{"date":"2018-10-29","close":11104.3096},{"date":"2018-10-30","close":11820.7158},{"date":"2018-10-31","close":12059.5186},{"date":"2018-11-01","close":12328.1709},{"date":"2018-11-02","close":12895.3271},{"date":"2018-11-05","close":13014.7275},{"date":"2018-11-06","close":12671.4492},{"date":"2018-11-07","close":12507.2734},{"date":"2018-11-08","close":12507.2734},{"date":"2018-11-09","close":11955.043},{"date":"2018-11-12","close":11477.4375},{"date":"2018-11-13","close":11999.8184},{"date":"2018-11-14","close":11805.791},{"date":"2018-11-15","close":11761.0156},{"date":"2018-11-16","close":11984.8926},{"date":"2018-11-19","close":11969.9678},{"date":"2018-11-20","close":11507.2881},{"date":"2018-11-21","close":11611.7637},{"date":"2018-11-22","close":11298.3359},{"date":"2018-11-23","close":10999.833},{"date":"2018-11-26","close":11134.1592},{"date":"2018-11-27","close":11775.9404},{"date":"2018-11-28","close":11447.5879},{"date":"2018-11-29","close":11164.0098},{"date":"2018-11-30","close":11104.3096},{"date":"2018-12-03","close":11343.1113},{"date":"2018-12-04","close":11343.1113},{"date":"2018-12-05","close":11059.5342},{"date":"2018-12-06","close":11014.7578},{"date":"2018-12-07","close":10686.4053},{"date":"2018-12-10","close":9984.9229},{"date":"2018-12-11","close":9850.5967},{"date":"2018-12-12","close":10283.4258},{"date":"2018-12-13","close":10313.2764},{"date":"2018-12-14","close":9940.1475},{"date":"2018-12-17","close":9343.1416},{"date":"2018-12-18","close":9507.3184},{"date":"2018-12-19","close":9507.3184},{"date":"2018-12-20","close":9328.2168},{"date":"2018-12-21","close":9820.7461},{"date":"2018-12-24","close":9417.7676},{"date":"2018-12-26","close":9432.6924},{"date":"2018-12-27","close":9507.3184},{"date":"2018-12-28","close":9865.5225},{"date":"2019-01-02","close":9835.6719},{"date":"2019-01-03","close":9313.292},{"date":"2019-01-04","close":9775.9707},{"date":"2019-01-07","close":9775.9707},{"date":"2019-01-08","close":9626.7197},{"date":"2019-01-09","close":9746.1211},{"date":"2019-01-10","close":10537.1533},{"date":"2019-01-11","close":10716.2549},{"date":"2019-01-14","close":10059.5488},{"date":"2019-01-15","close":9955.0732},{"date":"2019-01-16","close":9731.1953},{"date":"2019-01-17","close":9447.6182},{"date":"2019-01-18","close":10059.5488},{"date":"2019-01-21","close":10268.501},{"date":"2019-01-22","close":11089.3838},{"date":"2019-01-23","close":11134.1592},{"date":"2019-01-24","close":11223.71},{"date":"2019-01-25","close":11223.71},{"date":"2019-01-28","close":10895.3574},{"date":"2019-01-29","close":11328.1865},{"date":"2019-01-30","close":11193.8604},{"date":"2019-01-31","close":11149.085},{"date":"2019-02-01","close":11089.3838},{"date":"2019-02-07","close":11462.5127},{"date":"2019-02-08","close":11283.4111},{"date":"2019-02-11","close":11283.4111},{"date":"2019-02-12","close":11253.5605},{"date":"2019-02-13","close":11253.5605},{"date":"2019-02-14","close":11358.0371},{"date":"2019-02-15","close":11761.0156},{"date":"2019-02-18","close":12537.123},{"date":"2019-02-19","close":12656.5244},{"date":"2019-02-20","close":12447.5723},{"date":"2019-02-21","close":11999.8184},{"date":"2019-02-22","close":11775.9404},{"date":"2019-02-25","close":11566.9883},{"date":"2019-02-26","close":11477.4375},{"date":"2019-02-27","close":11731.165},{"date":"2019-02-28","close":11910.2676},{"date":"2019-03-04","close":12328.1709},{"date":"2019-03-05","close":12372.9463},{"date":"2019-03-06","close":12238.6201},{"date":"2019-03-07","close":11940.1172},{"date":"2019-03-08","close":11820.7158},{"date":"2019-03-11","close":11940.1172},{"date":"2019-03-12","close":12746.0752},{"date":"2019-03-13","close":13029.6533},{"date":"2019-03-14","close":13283.3809},{"date":"2019-03-15","close":13387.8564},{"date":"2019-03-18","close":13492.333},{"date":"2019-03-19","close":12716.2246},{"date":"2019-03-20","close":12701.2998},{"date":"2019-03-21","close":12402.7969},{"date":"2019-03-22","close":12253.5459},{"date":"2019-03-25","close":10925.207},{"date":"2019-03-26","close":11313.2607},{"date":"2019-03-27","close":12149.0693},{"date":"2019-03-28","close":11716.2402},{"date":"2019-03-29","close":11746.0908},{"date":"2019-04-01","close":12104.2939},{"date":"2019-04-02","close":12775.9258},{"date":"2019-04-03","close":12716.2246},{"date":"2019-04-04","close":12581.8984},{"date":"2019-04-05","close":12731.1504},{"date":"2019-04-08","close":12850.5518},{"date":"2019-04-09","close":12761.0},{"date":"2019-04-10","close":13089.3535},{"date":"2019-04-11","close":13014.7275},{"date":"2019-04-12","close":12925.1768},{"date":"2019-04-15","close":12596.8242},{"date":"2019-04-16","close":12775.9258},{"date":"2019-04-17","close":12611.749},{"date":"2019-04-18","close":12089.3691},{"date":"2019-04-19","close":12193.8447},{"date":"2019-04-22","close":12432.6475},{"date":"2019-04-23","close":12208.7705},{"date":"2019-04-24","close":11880.417},{"date":"2019-04-25","close":11581.9141},{"date":"2019-04-26","close":11417.7373},{"date":"2019-04-29","close":11671.4648},{"date":"2019-04-30","close":11865.4912},{"date":"2019-05-02","close":11701.3154},{"date":"2019-05-03","close":11671.4648},{"date":"2019-05-07","close":11268.4854},{"date":"2019-05-08","close":11014.7578},{"date":"2019-05-09","close":10387.9023},{"date":"2019-05-10","close":11104.3096},{"date":"2019-05-13","close":10731.1807},{"date":"2019-05-14","close":10850.582},{"date":"2019-05-15","close":11193.8604},{"date":"2019-05-16","close":10865.5068},{"date":"2019-05-17","close":11059.5342},{"date":"2019-05-20","close":10656.5547},{"date":"2019-05-21","close":10596.8545},{"date":"2019-05-22","close":10850.582},{"date":"2019-05-23","close":10880.4316},{"date":"2019-05-24","close":10567.0039},{"date":"2019-05-27","close":10387.9023},{"date":"2019-05-28","close":11268.4854},{"date":"2019-05-29","close":10865.5068},{"date":"2019-05-30","close":10686.4053},{"date":"2019-05-31","close":10835.6562},{"date":"2019-06-03","close":10895.3574},{"date":"2019-06-04","close":10746.1055},{"date":"2019-06-05","close":10969.9824},{"date":"2019-06-07","close":11298.3359},{"date":"2019-06-10","close":11164.0098},{"date":"2019-06-11","close":11462.5127},{"date":"2019-06-12","close":11149.085},{"date":"2019-06-13","close":11238.6357},{"date":"2019-06-14","close":11044.6084},{"date":"2019-06-17","close":10746.1055},{"date":"2019-06-18","close":10477.4531},{"date":"2019-06-19","close":10477.4531},{"date":"2019-06-20","close":10671.4795},{"date":"2019-06-21","close":10955.0576},{"date":"2019-06-24","close":10731.1807},{"date":"2019-06-25","close":10387.9023},{"date":"2019-06-26","close":10432.6777},{"date":"2019-06-27","close":9805.8213},{"date":"2019-06-28","close":9596.8691},{"date":"2019-07-01","close":9552.0938},{"date":"2019-07-02","close":9462.543},{"date":"2019-07-03","close":9402.8428},{"date":"2019-07-04","close":9089.4141},{"date":"2019-07-05","close":9268.5166},{"date":"2019-07-08","close":8865.5371},{"date":"2019-07-09","close":8552.1094},{"date":"2019-07-10","close":8656.585},{"date":"2019-07-11","close":8701.3604},{"date":"2019-07-12","close":8701.3604},{"date":"2019-07-15","close":8507.334},{"date":"2019-07-16","close":8656.585},{"date":"2019-07-17","close":8746.1357},{"date":"2019-07-18","close":8671.5098},{"date":"2019-07-19","close":9074.4893},{"date":"2019-07-22","close":9089.4141},{"date":"2019-07-23","close":9089.4141},{"date":"2019-07-24","close":8925.2373},{"date":"2019-07-25","close":8656.585},{"date":"2019-07-26","close":8208.8311},{"date":"2019-07-29","close":7581.9746},{"date":"2019-07-30","close":7790.9268},{"date":"2019-07-31","close":8149.1299},{"date":"2019-08-01","close":8164.0552},{"date":"2019-08-02","close":7925.2529},{"date":"2019-08-05","close":6507.3638},{"date":"2019-08-06","close":5596.9302},{"date":"2019-08-07","close":5850.6577},{"date":"2019-08-08","close":6522.2891},{"date":"2019-08-09","close":6955.1182},{"date":"2019-08-12","close":6865.5674},{"date":"2019-08-13","close":6626.7651},{"date":"2019-08-14","close":6611.8398},{"date":"2019-08-16","close":6358.1123},{"date":"2019-08-19","close":6626.7651},{"date":"2019-08-20","close":7029.7441},{"date":"2019-08-21","close":7507.3486},{"date":"2019-08-22","close":7522.2739},{"date":"2019-08-23","close":7358.0972},{"date":"2019-08-26","close":7014.8188},{"date":"2019-08-27","close":6984.9688},{"date":"2019-08-28","close":7059.5942},{"date":"2019-08-29","close":7074.5195},{"date":"2019-08-30","close":7104.3696},{"date":"2019-09-02","close":7313.3218},{"date":"2019-09-03","close":7104.3696},{"date":"2019-09-04","close":7164.0703},{"date":"2019-09-05","close":7059.5942},{"date":"2019-09-06","close":7193.9209},{"date":"2019-09-09","close":7029.7441},{"date":"2019-09-10","close":6776.0166},{"date":"2019-09-11","close":6999.894},{"date":"2019-09-16","close":7104.3696},{"date":"2019-09-17","close":7328.2471},{"date":"2019-09-18","close":7178.9956},{"date":"2019-09-19","close":7134.2202},{"date":"2019-09-20","close":7059.5942},{"date":"2019-09-23","close":6865.5674},{"date":"2019-09-24","close":6865.5674},{"date":"2019-09-25","close":6611.8398},{"date":"2019-09-26","close":6596.915},{"date":"2019-09-27","close":6537.2144},{"date":"2019-09-30","close":6283.4868},{"date":"2019-10-01","close":6805.8667},{"date":"2019-10-02","close":6492.439},{"date":"2019-10-04","close":6373.0376},{"date":"2019-10-07","close":6701.3911},{"date":"2019-10-08","close":6671.5405},{"date":"2019-10-10","close":7149.1455},{"date":"2019-10-11","close":7044.6694},{"date":"2019-10-14","close":7089.4448},{"date":"2019-10-15","close":7134.2202},{"date":"2019-10-16","close":7343.1724},{"date":"2019-10-17","close":7522.2739},{"date":"2019-10-18","close":7402.8726},{"date":"2019-10-21","close":7044.6694},{"date":"2019-10-22","close":7029.7441},{"date":"2019-10-23","close":7343.1724},{"date":"2019-10-24","close":7134.2202},{"date":"2019-10-25","close":6835.7173},{"date":"2019-10-28","close":6895.418},{"date":"2019-10-29","close":6940.1934},{"date":"2019-10-30","close":6761.0913},{"date":"2019-10-31","close":6805.8667},{"date":"2019-11-01","close":6880.4927},{"date":"2019-11-04","close":7014.8188},{"date":"2019-11-05","close":9119.2646},{"date":"2019-11-06","close":9940.1475},{"date":"2019-11-07","close":9955.0732},{"date":"2019-11-08","close":10164.0254},{"date":"2019-11-11","close":10417.752},{"date":"2019-11-12","close":9999.8486},{"date":"2019-11-13","close":9313.292},{"date":"2019-11-14","close":9149.1152},{"date":"2019-11-15","close":8880.4619},{"date":"2019-11-18","close":11537.1387},{"date":"2019-11-19","close":11059.5342},{"date":"2019-11-20","close":9671.4951},{"date":"2019-11-21","close":10358.0518},{"date":"2019-11-22","close":9701.3457},{"date":"2019-11-25","close":9731.1953},{"date":"2019-11-26","close":10104.3242},{"date":"2019-11-27","close":9969.998},{"date":"2019-11-28","close":10805.8066},{"date":"2019-11-29","close":10746.1055},{"date":"2019-12-02","close":10761.0312},{"date":"2019-12-03","close":10955.0576},{"date":"2019-12-04","close":10761.0312},{"date":"2019-12-05","close":10432.6777},{"date":"2019-12-06","close":10029.6982},{"date":"2019-12-09","close":10402.8271},{"date":"2019-12-10","close":10477.4531},{"date":"2019-12-11","close":10372.9766},{"date":"2019-12-12","close":10671.4795},{"date":"2019-12-13","close":11044.6084},{"date":"2019-12-16","close":10746.1055},{"date":"2019-12-17","close":10641.6299},{"date":"2019-12-18","close":10567.0039},{"date":"2019-12-19","close":10552.0791},{"date":"2019-12-20","close":10268.501},{"date":"2019-12-23","close":10387.9023},{"date":"2019-12-24","close":9999.8486},{"date":"2019-12-26","close":9850.5967},{"date":"2019-12-27","close":10208.8008},{"date":"2019-12-30","close":10790.8809},{"date":"2020-01-02","close":10686.4053},{"date":"2020-01-03","close":10581.9287},{"date":"2020-01-06","close":9999.8486},{"date":"2020-01-07","close":10044.624},{"date":"2020-01-08","close":9552.0938},{"date":"2020-01-09","close":9984.9229},{"date":"2020-01-10","close":10581.9287},{"date":"2020-01-13","close":10850.582},{"date":"2020-01-14","close":10298.3516},{"date":"2020-01-15","close":10313.2764},{"date":"2020-01-16","close":10253.5762},{"date":"2020-01-17","close":10059.5488},{"date":"2020-01-20","close":9984.9229},{"date":"2020-01-21","close":9880.4473},{"date":"2020-01-22","close":10029.6982},{"date":"2020-01-23","close":10059.5488},{"date":"2020-01-28","close":10044.624},{"date":"2020-01-29","close":9865.5225},{"date":"2020-01-30","close":9223.7402},{"date":"2020-01-31","close":8895.3877},{"date":"2020-02-03","close":8910.3125},{"date":"2020-02-04","close":9328.2168},{"date":"2020-02-05","close":9178.9648},{"date":"2020-02-06","close":9358.0674},{"date":"2020-02-07","close":9298.3662},{"date":"2020-02-10","close":9343.1416},{"date":"2020-02-11","close":9313.292},{"date":"2020-02-12","close":9417.7676},{"date":"2020-02-13","close":9238.666},{"date":"2020-02-14","close":9074.4893},{"date":"2020-02-17","close":8925.2373},{"date":"2020-02-18","close":8970.0137},{"date":"2020-02-19","close":8835.6865},{"date":"2020-02-20","close":8656.585},{"date":"2020-02-21","close":8208.8311},{"date":"2020-02-24","close":7895.4028},{"date":"2020-02-25","close":8298.3818},{"date":"2020-02-26","close":8298.3818},{"date":"2020-02-27","close":8164.0552},{"date":"2020-02-28","close":7477.4985},{"date":"2020-03-02","close":7850.627},{"date":"2020-03-03","close":8089.4297},{"date":"2020-03-04","close":8193.9053},{"date":"2020-03-05","close":8313.3066},{"date":"2020-03-06","close":8164.0552},{"date":"2020-03-09","close":7596.8999},{"date":"2020-03-10","close":7746.1514},{"date":"2020-03-11","close":7253.6211},{"date":"2020-03-12","close":6596.915},{"date":"2020-03-13","close":5910.3579},{"date":"2020-03-16","close":5701.4062},{"date":"2020-03-17","close":5895.4331},{"date":"2020-03-18","close":5522.3042},{"date":"2020-03-19","close":4656.646},{"date":"2020-03-20","close":4970.0737},{"date":"2020-03-23","close":4776.0469},{"date":"2020-03-24","close":5074.5498},{"date":"2020-03-25","close":5417.8281},{"date":"2020-03-26","close":5492.4541},{"date":"2020-03-27","close":5537.2295},{"date":"2020-03-30","close":5850.6577},{"date":"2020-03-31","close":6074.5347},{"date":"2020-04-01","close":5835.7324},{"date":"2020-04-02","close":5895.4331},{"date":"2020-04-03","close":5895.4331},{"date":"2020-04-06","close":6477.5137},{"date":"2020-04-07","close":6626.7651},{"date":"2020-04-08","close":6984.9688},{"date":"2020-04-09","close":7074.5195},{"date":"2020-04-10","close":6984.9688},{"date":"2020-04-13","close":6820.792},{"date":"2020-04-14","close":7014.8188},{"date":"2020-04-16","close":7149.1455},{"date":"2020-04-17","close":7298.397},{"date":"2020-04-20","close":7164.0703},{"date":"2020-04-21","close":7223.771},{"date":"2020-04-22","close":7223.771},{"date":"2020-04-23","close":7358.0972},{"date":"2020-04-24","close":7089.4448},{"date":"2020-04-27","close":7283.4717},{"date":"2020-04-28","close":7313.3218},{"date":"2020-04-29","close":7238.6963},{"date":"2020-05-04","close":7343.1724},{"date":"2020-05-06","close":7432.7231},{"date":"2020-05-07","close":7671.5254},{"date":"2020-05-08","close":7955.103},{"date":"2020-05-11","close":7731.2261},{"date":"2020-05-12","close":7701.3755},{"date":"2020-05-13","close":7656.6001},{"date":"2020-05-14","close":7537.1992},{"date":"2020-05-15","close":7611.8247},{"date":"2020-05-18","close":7417.7979},{"date":"2020-05-19","close":7462.5732},{"date":"2020-05-20","close":8358.082},{"date":"2020-05-21","close":8313.3066},{"date":"2020-05-22","close":8343.1572},{"date":"2020-05-25","close":8313.3066},{"date":"2020-05-26","close":8417.7832},{"date":"2020-05-27","close":8552.1094},{"date":"2020-05-28","close":8537.1836},{"date":"2020-05-29","close":8462.5586},{"date":"2020-06-01","close":9014.7891},{"date":"2020-06-02","close":9492.3936},{"date":"2020-06-03","close":9447.6182},{"date":"2020-06-04","close":9402.8428},{"date":"2020-06-05","close":9522.2432},{"date":"2020-06-08","close":10283.4258},{"date":"2020-06-09","close":10671.4795},{"date":"2020-06-10","close":11641.6143},{"date":"2020-06-11","close":12775.9258},{"date":"2020-06-12","close":12208.7705},{"date":"2020-06-15","close":10462.5283},{"date":"2020-06-16","close":11193.8604},{"date":"2020-06-17","close":11208.7852},{"date":"2020-06-18","close":10999.833},{"date":"2020-06-19","close":10940.1328},{"date":"2020-06-22","close":11298.3359},{"date":"2020-06-23","close":14686.3447},{"date":"2020-06-24","close":19074.3379},{"date":"2020-06-25","close":14059.4883},{"date":"2020-06-26","close":13208.7549},{"date":"2020-06-29","close":12716.2246},{"date":"2020-06-30","close":12149.0693},{"date":"2020-07-01","close":12044.5938},{"date":"2020-07-02","close":13178.9043},{"date":"2020-07-03","close":13925.1621},{"date":"2020-07-06","close":13731.1348},{"date":"2020-07-07","close":13880.3867},{"date":"2020-07-08","close":14507.2422},{"date":"2020-07-09","close":13805.7607},{"date":"2020-07-10","close":13671.4346},{"date":"2020-07-13","close":14387.8418},{"date":"2020-07-14","close":14910.2217},{"date":"2020-07-15","close":14716.1943},{"date":"2020-07-16","close":14790.8203},{"date":"2020-07-17","close":14537.0928},{"date":"2020-07-20","close":14208.7393},{"date":"2020-07-21","close":14298.291},{"date":"2020-07-22","close":14178.8896},{"date":"2020-07-23","close":13999.7881},{"date":"2020-07-24","close":14134.1143},{"date":"2020-07-27","close":14178.8896},{"date":"2020-07-28","close":14193.8145},{"date":"2020-07-29","close":13746.0605},{"date":"2020-07-30","close":13283.3809},{"date":"2020-07-31","close":13163.9795},{"date":"2020-08-03","close":13925.1621},{"date":"2020-08-04","close":13790.8359},{"date":"2020-08-05","close":13880.3867},{"date":"2020-08-06","close":14925.1465},{"date":"2020-08-07","close":14820.6709},{"date":"2020-08-10","close":14984.8477},{"date":"2020-08-11","close":14701.2695},{"date":"2020-08-12","close":14328.1406},{"date":"2020-08-13","close":14223.665},{"date":"2020-08-14","close":13716.21},{"date":"2020-08-18","close":12880.4014},{"date":"2020-08-19","close":13402.7822},{"date":"2020-08-20","close":12746.0752},{"date":"2020-08-21","close":12507.2734},{"date":"2020-08-24","close":12552.0488},{"date":"2020-08-25","close":12955.0273},{"date":"2020-08-26","close":13163.9795},{"date":"2020-08-27","close":13417.707},{"date":"2020-08-28","close":13163.9795},{"date":"2020-08-31","close":13462.4824},{"date":"2020-09-01","close":13731.1348},{"date":"2020-09-02","close":14611.7188},{"date":"2020-09-03","close":14357.9912},{"date":"2020-09-04","close":14357.9912},{"date":"2020-09-07","close":14492.3174},{"date":"2020-09-08","close":14193.8145},{"date":"2020-09-09","close":14462.4668},{"date":"2020-09-10","close":14387.8418},{"date":"2020-09-11","close":14372.916},{"date":"2020-09-14","close":14671.4189},{"date":"2020-09-15","close":15432.6016},{"date":"2020-09-16","close":15134.0986},{"date":"2020-09-17","close":14581.8682},{"date":"2020-09-18","close":14880.3711},{"date":"2020-09-21","close":14656.4941},{"date":"2020-09-22","close":14298.291},{"date":"2020-09-23","close":14238.5898},{"date":"2020-09-24","close":13402.7822},{"date":"2020-09-25","close":13596.8086},{"date":"2020-09-28","close":14074.4131},{"date":"2020-09-29","close":14402.7666},{"date":"2020-10-05","close":14462.4668},{"date":"2020-10-06","close":15343.0508},{"date":"2020-10-07","close":16328.1104},{"date":"2020-10-08","close":16238.5596},{"date":"2020-10-12","close":16566.9121},{"date":"2020-10-13","close":16596.7637},{"date":"2020-10-14","close":15223.6494},{"date":"2020-10-15","close":14895.2969},{"date":"2020-10-16","close":14701.2695},{"date":"2020-10-19","close":14372.916},{"date":"2020-10-20","close":14746.0449},{"date":"2020-10-21","close":15044.5479},{"date":"2020-10-22","close":14566.9434},{"date":"2020-10-23","close":14492.3174},{"date":"2020-10-26","close":14119.1885},{"date":"2020-10-27","close":14149.0391},{"date":"2020-10-28","close":14701.2695},{"date":"2020-10-29","close":14447.542},{"date":"2020-10-30","close":13641.584},{"date":"2020-11-02","close":13611.7334},{"date":"2020-11-03","close":14626.6436},{"date":"2020-11-04","close":16208.709},{"date":"2020-11-05","close":15940.0566},{"date":"2020-11-06","close":15969.9072},{"date":"2020-11-09","close":15910.2061},{"date":"2020-11-10","close":14954.9971},{"date":"2020-11-11","close":15223.6494},{"date":"2020-11-12","close":14910.2217},{"date":"2020-11-13","close":15044.5479},{"date":"2020-11-16","close":16357.9609},{"date":"2020-11-17","close":16417.6621},{"date":"2020-11-18","close":18656.4336},{"date":"2020-11-19","close":18626.584},{"date":"2020-11-20","close":18417.6309},{"date":"2020-11-23","close":17880.3262},{"date":"2020-11-24","close":18477.332},{"date":"2020-11-25","close":17790.7754},{"date":"2020-11-26","close":18059.4277},{"date":"2020-11-27","close":19253.4395},{"date":"2020-11-30","close":19313.1406},{"date":"2020-12-01","close":18596.7324},{"date":"2020-12-02","close":18596.7324},{"date":"2020-12-03","close":19223.5898},{"date":"2020-12-04","close":22477.2715},{"date":"2020-12-07","close":23730.9824},{"date":"2020-12-08","close":18596.7324},{"date":"2020-12-09","close":17790.7754},{"date":"2020-12-10","close":17790.7754},{"date":"2020-12-11","close":18059.4277},{"date":"2020-12-14","close":18477.332},{"date":"2020-12-15","close":18328.0801},{"date":"2020-12-16","close":21462.3613},{"date":"2020-12-17","close":20805.6543},{"date":"2020-12-18","close":21104.1582},{"date":"2020-12-21","close":20447.4512},{"date":"2020-12-22","close":19462.3906},{"date":"2020-12-23","close":18089.2773},{"date":"2020-12-24","close":18298.2305},{"date":"2020-12-28","close":18537.0332},{"date":"2020-12-29","close":19283.2891},{"date":"2020-12-30","close":18805.6855},{"date":"2021-01-04","close":18029.5781},{"date":"2021-01-05","close":18507.1816},{"date":"2021-01-06","close":19104.1875},{"date":"2021-01-07","close":19313.1406},{"date":"2021-01-08","close":18686.2832},{"date":"2021-01-11","close":18208.6797},{"date":"2021-01-12","close":18507.1816},{"date":"2021-01-13","close":18477.332},{"date":"2021-01-14","close":18298.2305},{"date":"2021-01-15","close":18029.5781},{"date":"2021-01-18","close":17432.5723},{"date":"2021-01-19","close":17611.6738},{"date":"2021-01-20","close":18148.9785},{"date":"2021-01-21","close":18178.8281},{"date":"2021-01-22","close":18775.834},{"date":"2021-01-25","close":19044.4863},{"date":"2021-01-26","close":18477.332},{"date":"2021-01-27","close":18238.5293},{"date":"2021-01-28","close":17850.4746},{"date":"2021-01-29","close":18865.3848},{"date":"2021-02-01","close":19163.8887},{"date":"2021-02-02","close":18716.1348},{"date":"2021-02-03","close":18507.1816},{"date":"2021-02-04","close":18596.7324},{"date":"2021-02-05","close":18537.0332},{"date":"2021-02-08","close":18895.2363},{"date":"2021-02-09","close":20925.0566},{"date":"2021-02-10","close":21581.7617},{"date":"2021-02-15","close":23402.6309},{"date":"2021-02-16","close":22626.5215},{"date":"2021-02-17","close":20298.1992},{"date":"2021-02-18","close":18745.9844},{"date":"2021-02-19","close":18775.834},{"date":"2021-02-22","close":18865.3848},{"date":"2021-02-23","close":18148.9785},{"date":"2021-02-24","close":16865.416},{"date":"2021-02-25","close":17074.3672},{"date":"2021-02-26","close":15671.4043},{"date":"2021-03-02","close":15402.751},{"date":"2021-03-03","close":16835.5664},{"date":"2021-03-04","close":16238.5596},{"date":"2021-03-05","close":16537.0625},{"date":"2021-03-08","close":16781.8359},{"date":"2021-03-09","close":16351.9912},{"date":"2021-03-10","close":15420.6611},{"date":"2021-03-11","close":15277.3799},{"date":"2021-03-12","close":15886.3262},{"date":"2021-03-15","close":15707.2246},{"date":"2021-03-16","close":16029.6074},{"date":"2021-03-17","close":16477.3613},{"date":"2021-03-18","close":16477.3613},{"date":"2021-03-19","close":16602.7324},{"date":"2021-03-22","close":16477.3613},{"date":"2021-03-23","close":16119.1582},{"date":"2021-03-24","close":15760.9551},{"date":"2021-03-25","close":15510.2129},{"date":"2021-03-26","close":15366.9307},{"date":"2021-03-29","close":15456.4824},{"date":"2021-03-30","close":15850.5059},{"date":"2021-03-31","close":15510.2129},{"date":"2021-04-01","close":15169.9189},{"date":"2021-04-02","close":15169.9189},{"date":"2021-04-05","close":14614.7041},{"date":"2021-04-06","close":14256.5},{"date":"2021-04-07","close":14184.8594},{"date":"2021-04-08","close":15008.7275},{"date":"2021-04-09","close":15868.416},{"date":"2021-04-12","close":15635.584},{"date":"2021-04-13","close":16011.6973},{"date":"2021-04-14","close":15814.6855},{"date":"2021-04-15","close":15689.3145},{"date":"2021-04-16","close":16620.6426},{"date":"2021-04-19","close":16925.1172},{"date":"2021-04-20","close":17175.8594},{"date":"2021-04-21","close":17677.3438},{"date":"2021-04-22","close":17820.625},{"date":"2021-04-23","close":18268.3789},{"date":"2021-04-26","close":18089.2773},{"date":"2021-04-27","close":17337.0508},{"date":"2021-04-28","close":16710.1934},{"date":"2021-04-29","close":16889.2969},{"date":"2021-04-30","close":17605.7031},{"date":"2021-05-03","close":16638.5527},{"date":"2021-05-04","close":15904.2363},{"date":"2021-05-06","close":15689.3145},{"date":"2021-05-07","close":15832.5957},{"date":"2021-05-10","close":16190.7988},{"date":"2021-05-11","close":15886.3262},{"date":"2021-05-12","close":15313.2002},{"date":"2021-05-13","close":15026.6377},{"date":"2021-05-14","close":15008.7275},{"date":"2021-05-17","close":14757.9854},{"date":"2021-05-18","close":14775.8955},{"date":"2021-05-20","close":14507.2422},{"date":"2021-05-21","close":14543.0625},{"date":"2021-05-24","close":14525.1523},{"date":"2021-05-25","close":14990.8174},{"date":"2021-05-26","close":15008.7275},{"date":"2021-05-27","close":15134.0986},{"date":"2021-05-28","close":15349.0205},{"date":"2021-05-31","close":15599.7637},{"date":"2021-06-01","close":15635.584},{"date":"2021-06-02","close":15402.751},{"date":"2021-06-03","close":16172.8887},{"date":"2021-06-04","close":16083.3379},{"date":"2021-06-07","close":16405.7207},{"date":"2021-06-08","close":15957.9668},{"date":"2021-06-09","close":15832.5957},{"date":"2021-06-10","close":15850.5059},{"date":"2021-06-11","close":15116.1885},{"date":"2021-06-14","close":15080.3682},{"date":"2021-06-15","close":14847.5361},{"date":"2021-06-16","close":15044.5479},{"date":"2021-06-17","close":15008.7275},{"date":"2021-06-18","close":15134.0986},{"date":"2021-06-21","close":14865.4463},{"date":"2021-06-22","close":14883.3564},{"date":"2021-06-23","close":14793.8057},{"date":"2021-06-24","close":14507.2422},{"date":"2021-06-25","close":14489.332},{"date":"2021-06-28","close":14507.2422},{"date":"2021-06-29","close":14811.7158},{"date":"2021-06-30","close":14686.3447},{"date":"2021-07-01","close":14650.5244},{"date":"2021-07-02","close":14650.5244},{"date":"2021-07-05","close":14811.7158},{"date":"2021-07-06","close":14668.4346},{"date":"2021-07-07","close":14650.5244},{"date":"2021-07-08","close":14363.9609},{"date":"2021-07-09","close":14686.3447},{"date":"2021-07-12","close":14525.1523},{"date":"2021-07-13","close":14865.4463},{"date":"2021-07-14","close":14811.7158},{"date":"2021-07-15","close":15080.3682},{"date":"2021-07-16","close":14937.0869},{"date":"2021-07-19","close":14650.5244},{"date":"2021-07-20","close":14507.2422},{"date":"2021-07-21","close":14453.5117},{"date":"2021-07-22","close":14632.6143},{"date":"2021-07-23","close":14668.4346},{"date":"2021-07-26","close":14543.0625},{"date":"2021-07-27","close":14471.4219},{"date":"2021-07-28","close":14543.0625},{"date":"2021-07-29","close":14990.8174},{"date":"2021-07-30","close":14811.7158},{"date":"2021-08-02","close":15134.0986},{"date":"2021-08-03","close":15152.0088},{"date":"2021-08-04","close":15635.584},{"date":"2021-08-05","close":15635.584},{"date":"2021-08-06","close":15420.6611},{"date":"2021-08-09","close":16244.5293},{"date":"2021-08-10","close":16011.6973},{"date":"2021-08-11","close":15635.584},{"date":"2021-08-12","close":15563.9434},{"date":"2021-08-13","close":15581.8535},{"date":"2021-08-17","close":14954.9971},{"date":"2021-08-18","close":14775.8955},{"date":"2021-08-19","close":15814.6855},{"date":"2021-08-20","close":14954.9971},{"date":"2021-08-23","close":14954.9971},{"date":"2021-08-24","close":16369.9014},{"date":"2021-08-25","close":15295.29},{"date":"2021-08-26","close":15313.2002},{"date":"2021-08-27","close":15331.1104},{"date":"2021-08-30","close":15402.751},{"date":"2021-08-31","close":15259.4697},{"date":"2021-09-01","close":15205.7393},{"date":"2021-09-02","close":15062.458},{"date":"2021-09-03","close":15223.6494},{"date":"2021-09-06","close":15474.3926},{"date":"2021-09-07","close":15510.2129},{"date":"2021-09-08","close":15169.9189},{"date":"2021-09-09","close":15044.5479},{"date":"2021-09-10","close":14901.2666},{"date":"2021-09-13","close":14668.4346},{"date":"2021-09-14","close":14686.3447},{"date":"2021-09-15","close":14775.8955},{"date":"2021-09-16","close":14793.8057},{"date":"2021-09-17","close":14793.8057},{"date":"2021-09-23","close":14668.4346},{"date":"2021-09-24","close":14740.0752},{"date":"2021-09-27","close":14811.7158},{"date":"2021-09-28","close":14453.5117},{"date":"2021-09-29","close":14095.3086},{"date":"2021-09-30","close":14184.8594},{"date":"2021-10-01","close":13790.8359},{"date":"2021-10-05","close":13146.0693},{"date":"2021-10-06","close":12590.8535},{"date":"2021-10-07","close":12931.1475},{"date":"2021-10-08","close":12644.584},{"date":"2021-10-12","close":12358.0215},{"date":"2021-10-13","close":12590.8535},{"date":"2021-10-14","close":12984.8779},{"date":"2021-10-15","close":13038.6084},{"date":"2021-10-18","close":13002.7881},{"date":"2021-10-19","close":13772.9258},{"date":"2021-10-20","close":13629.6436},{"date":"2021-10-21","close":13772.9258},{"date":"2021-10-22","close":13683.375},{"date":"2021-10-25","close":13719.1953},{"date":"2021-10-26","close":13987.8477},{"date":"2021-10-27","close":13934.1172},{"date":"2021-10-28","close":14363.9609},{"date":"2021-10-29","close":14328.1406},{"date":"2021-11-01","close":14095.3086},{"date":"2021-11-02","close":14095.3086},{"date":"2021-11-03","close":13808.7461},{"date":"2021-11-04","close":13755.0156},{"date":"2021-11-05","close":15599.7637},{"date":"2021-11-08","close":15349.0205},{"date":"2021-11-09","close":14507.2422},{"date":"2021-11-10","close":13772.9258},{"date":"2021-11-11","close":12823.6865},{"date":"2021-11-12","close":13163.9795},{"date":"2021-11-15","close":13629.6436},{"date":"2021-11-16","close":13289.3506},{"date":"2021-11-17","close":12859.5068},{"date":"2021-11-18","close":12895.3271},{"date":"2021-11-19","close":15438.5723},{"date":"2021-11-22","close":16280.3496},{"date":"2021-11-23","close":15223.6494},{"date":"2021-11-24","close":15331.1104},{"date":"2021-11-25","close":15044.5479},{"date":"2021-11-26","close":14811.7158},{"date":"2021-11-29","close":14722.165},{"date":"2021-11-30","close":14543.0625},{"date":"2021-12-01","close":15349.0205},{"date":"2021-12-02","close":15259.4697},{"date":"2021-12-03","close":15044.5479},{"date":"2021-12-06","close":14614.7041},{"date":"2021-12-07","close":14578.8838},{"date":"2021-12-08","close":14829.626},{"date":"2021-12-09","close":15617.6738},{"date":"2021-12-10","close":15581.8535},{"date":"2021-12-13","close":15044.5479},{"date":"2021-12-14","close":14972.9072},{"date":"2021-12-15","close":14793.8057},{"date":"2021-12-16","close":14757.9854},{"date":"2021-12-17","close":14471.4219},{"date":"2021-12-20","close":14184.8594},{"date":"2021-12-21","close":14471.4219},{"date":"2021-12-22","close":14471.4219},{"date":"2021-12-23","close":13969.9375},{"date":"2021-12-24","close":13540.0928},{"date":"2021-12-27","close":12895.3271},{"date":"2021-12-28","close":12752.0449},{"date":"2021-12-29","close":12823.6865},{"date":"2021-12-30","close":13038.6084},{"date":"2022-01-03","close":14265.0},{"date":"2022-01-04","close":13038.6084},{"date":"2022-01-05","close":12680.4043},{"date":"2022-01-06","close":12107.2793},{"date":"2022-01-07","close":12107.2793},{"date":"2022-01-10","close":12143.0996},{"date":"2022-01-11","close":11928.1777},{"date":"2022-01-12","close":12358.0215},{"date":"2022-01-13","close":12143.0996},{"date":"2022-01-14","close":11569.9736},{"date":"2022-01-17","close":10853.5664},{"date":"2022-01-18","close":10817.7461},{"date":"2022-01-19","close":10531.1836},{"date":"2022-01-20","close":10817.7461},{"date":"2022-01-21","close":10817.7461},{"date":"2022-01-24","close":10172.9805},{"date":"2022-01-25","close":9456.5732},{"date":"2022-01-26","close":9420.7529},{"date":"2022-01-27","close":9026.7285},{"date":"2022-01-28","close":9635.6748},{"date":"2022-02-03","close":10531.1836},{"date":"2022-02-04","close":10316.2617},{"date":"2022-02-07","close":10101.3389},{"date":"2022-02-08","close":10101.3389},{"date":"2022-02-09","close":10101.3389},{"date":"2022-02-10","close":10029.6982},{"date":"2022-02-11","close":9671.4951},{"date":"2022-02-14","close":9170.0098},{"date":"2022-02-15","close":8811.8066},{"date":"2022-02-16","close":9277.4717},{"date":"2022-02-17","close":9134.1895},{"date":"2022-02-18","close":9528.2139},{"date":"2022-02-21","close":9599.8545},{"date":"2022-02-22","close":9599.8545},{"date":"2022-02-23","close":9599.8545},{"date":"2022-02-24","close":8883.4473},{"date":"2022-02-25","close":9062.5488},{"date":"2022-02-28","close":9062.5488},{"date":"2022-03-02","close":9456.5732},{"date":"2022-03-03","close":9886.417},{"date":"2022-03-04","close":9886.417},{"date":"2022-03-07","close":9313.292},{"date":"2022-03-08","close":9850.5967},{"date":"2022-03-10","close":9850.5967},{"date":"2022-03-11","close":9886.417},{"date":"2022-03-14","close":9528.2139},{"date":"2022-03-15","close":9599.8545},{"date":"2022-03-16","close":9814.7764},{"date":"2022-03-17","close":9993.8779},{"date":"2022-03-18","close":10387.9023},{"date":"2022-03-21","close":10387.9023},{"date":"2022-03-22","close":10316.2617},{"date":"2022-03-23","close":10172.9805},{"date":"2022-03-24","close":9993.8779},{"date":"2022-03-25","close":10172.9805},{"date":"2022-03-28","close":9922.2373},{"date":"2022-03-29","close":10244.6211},{"date":"2022-03-30","close":10137.1592},{"date":"2022-03-31","close":9993.8779},{"date":"2022-04-01","close":10352.082},{"date":"2022-04-04","close":10602.8242},{"date":"2022-04-05","close":10674.4648},{"date":"2022-04-06","close":10495.3633},{"date":"2022-04-07","close":10172.9805},{"date":"2022-04-08","close":10101.3389},{"date":"2022-04-11","close":9850.5967},{"date":"2022-04-12","close":9743.1357},{"date":"2022-04-13","close":9922.2373},{"date":"2022-04-14","close":9922.2373},{"date":"2022-04-15","close":9814.7764},{"date":"2022-04-18","close":9814.7764},{"date":"2022-04-19","close":9778.9561},{"date":"2022-04-20","close":9743.1357},{"date":"2022-04-21","close":9599.8545},{"date":"2022-04-22","close":9349.1123},{"date":"2022-04-25","close":8955.0879},{"date":"2022-04-26","close":9062.5488},{"date":"2022-04-27","close":8775.9863},{"date":"2022-04-28","close":8847.627},{"date":"2022-04-29","close":9026.7285},{"date":"2022-05-02","close":8955.0879},{"date":"2022-05-03","close":9062.5488},{"date":"2022-05-04","close":8990.9082},{"date":"2022-05-06","close":8847.627},{"date":"2022-05-09","close":8944.0},{"date":"2022-05-10","close":8274.501},{"date":"2022-05-11","close":8381.9629},{"date":"2022-05-12","close":7880.4775},{"date":"2022-05-13","close":8059.5791},{"date":"2022-05-16","close":8238.6807},{"date":"2022-05-17","close":8131.2197},{"date":"2022-05-18","close":8202.8604},{"date":"2022-05-19","close":8023.7588},{"date":"2022-05-20","close":8167.0405},{"date":"2022-05-23","close":8274.501},{"date":"2022-05-24","close":8202.8604},{"date":"2022-05-25","close":8238.6807},{"date":"2022-05-26","close":8167.0405},{"date":"2022-05-27","close":8167.0405},{"date":"2022-05-30","close":8561.0645},{"date":"2022-05-31","close":8489.4238},{"date":"2022-06-02","close":8525.2441},{"date":"2022-06-03","close":8561.0645},{"date":"2022-06-07","close":8238.6807},{"date":"2022-06-08","close":8202.8604},{"date":"2022-06-09","close":8167.0405},{"date":"2022-06-10","close":9026.7285},{"date":"2022-06-13","close":8095.3994},{"date":"2022-06-14","close":8274.501},{"date":"2022-06-15","close":8453.6035},{"date":"2022-06-16","close":8417.7832},{"date":"2022-06-17","close":8417.7832},{"date":"2022-06-20","close":8489.4238},{"date":"2022-06-21","close":8453.6035},{"date":"2022-06-22","close":7952.1182},{"date":"2022-06-23","close":7450.6333},{"date":"2022-06-24","close":7629.7349},{"date":"2022-06-27","close":7844.6572},{"date":"2022-06-28","close":7880.4775},{"date":"2022-06-29","close":7844.6572},{"date":"2022-06-30","close":7701.3755},{"date":"2022-07-01","close":9026.7285},{"date":"2022-07-04","close":8847.627},{"date":"2022-07-05","close":9170.0098},{"date":"2022-07-06","close":9384.9326},{"date":"2022-07-07","close":9564.0342},{"date":"2022-07-08","close":9528.2139},{"date":"2022-07-11","close":9743.1357},{"date":"2022-07-12","close":9707.3154},{"date":"2022-07-13","close":9564.0342},{"date":"2022-07-14","close":9528.2139},{"date":"2022-07-15","close":9993.8779},{"date":"2022-07-18","close":10029.6982},{"date":"2022-07-19","close":10172.9805},{"date":"2022-07-20","close":10101.3389},{"date":"2022-07-21","close":10172.9805},{"date":"2022-07-22","close":10065.5186},{"date":"2022-07-25","close":10208.8008},{"date":"2022-07-26","close":9850.5967},{"date":"2022-07-27","close":9886.417},{"date":"2022-07-28","close":9993.8779},{"date":"2022-07-29","close":10602.8242},{"date":"2022-08-01","close":10065.5186},{"date":"2022-08-02","close":9564.0342},{"date":"2022-08-03","close":9456.5732},{"date":"2022-08-04","close":9564.0342},{"date":"2022-08-05","close":9778.9561},{"date":"2022-08-08","close":9599.8545},{"date":"2022-08-09","close":9456.5732},{"date":"2022-08-10","close":9134.1895},{"date":"2022-08-11","close":9313.292},{"date":"2022-08-12","close":9170.0098},{"date":"2022-08-16","close":9098.3691},{"date":"2022-08-17","close":9026.7285},{"date":"2022-08-18","close":8668.5254},{"date":"2022-08-19","close":8632.7051},{"date":"2022-08-22","close":8453.6035},{"date":"2022-08-23","close":8274.501},{"date":"2022-08-24","close":8346.1416},{"date":"2022-08-25","close":8417.7832},{"date":"2022-08-26","close":8346.1416},{"date":"2022-08-29","close":7844.6572},{"date":"2022-08-30","close":7987.9385},{"date":"2022-08-31","close":8023.7588},{"date":"2022-09-01","close":7916.2979},{"date":"2022-09-02","close":7844.6572},{"date":"2022-09-05","close":7558.0942},{"date":"2022-09-06","close":7629.7349},{"date":"2022-09-07","close":7450.6333},{"date":"2022-09-08","close":7593.9146},{"date":"2022-09-13","close":7952.1182},{"date":"2022-09-14","close":7414.813},{"date":"2022-09-15","close":7414.813},{"date":"2022-09-16","close":7199.8906},{"date":"2022-09-19","close":6984.9688},{"date":"2022-09-20","close":4893.0601},{"date":"2022-09-21","close":4599.333},{"date":"2022-09-22","close":4391.5752},{"date":"2022-09-23","close":4233.9658},{"date":"2022-09-26","close":4069.1919},{"date":"2022-09-27","close":4054.8638},{"date":"2022-09-28","close":4004.7153},{"date":"2022-09-29","close":3940.2388},{"date":"2022-09-30","close":3882.9263},{"date":"2022-10-04","close":3976.0591},{"date":"2022-10-05","close":3918.7466},{"date":"2022-10-06","close":3983.2231},{"date":"2022-10-07","close":3875.7622},{"date":"2022-10-11","close":3481.7383},{"date":"2022-10-12","close":3499.6484},{"date":"2022-10-13","close":3238.1599},{"date":"2022-10-14","close":3474.5742},{"date":"2022-10-17","close":3578.4531},{"date":"2022-10-18","close":3610.6914},{"date":"2022-10-19","close":3625.0195},{"date":"2022-10-20","close":3091.2964},{"date":"2022-10-21","close":3520.8333},{"date":"2022-10-24","close":3450.0},{"date":"2022-10-25","close":3350.0},{"date":"2022-10-26","close":3337.5},{"date":"2022-10-27","close":3337.5},{"date":"2022-10-28","close":3229.1667},{"date":"2022-10-31","close":3183.3333},{"date":"2022-11-01","close":3245.8333},{"date":"2022-11-02","close":3333.3333},{"date":"2022-11-03","close":3245.8333},{"date":"2022-11-04","close":3137.5},{"date":"2022-11-07","close":3145.8333},{"date":"2022-11-08","close":3387.5},{"date":"2022-11-09","close":3537.5},{"date":"2022-11-10","close":3329.1667},{"date":"2022-11-11","close":3375.0},{"date":"2022-11-14","close":3575.0},{"date":"2022-11-15","close":3733.3333},{"date":"2022-11-16","close":3683.3333},{"date":"2022-11-17","close":3579.1667},{"date":"2022-11-18","close":3375.0},{"date":"2022-11-21","close":3195.8333},{"date":"2022-11-22","close":3029.1667},{"date":"2022-11-23","close":3100.0},{"date":"2022-11-24","close":3208.3333},{"date":"2022-11-25","close":3208.3333},{"date":"2022-11-28","close":3150.0},{"date":"2022-11-29","close":3170.8333},{"date":"2022-11-30","close":3091.6667},{"date":"2022-12-01","close":3025.0},{"date":"2022-12-02","close":3025.0},{"date":"2022-12-05","close":3075.0},{"date":"2022-12-06","close":2995.8333},{"date":"2022-12-07","close":2987.5},{"date":"2022-12-08","close":2945.8333},{"date":"2022-12-09","close":3016.6667},{"date":"2022-12-12","close":3058.3333},{"date":"2022-12-13","close":3112.5},{"date":"2022-12-14","close":3555.0},{"date":"2022-12-15","close":3270.0},{"date":"2022-12-16","close":3890.0},{"date":"2022-12-19","close":3990.0},{"date":"2022-12-20","close":3865.0},{"date":"2022-12-21","close":3700.0},{"date":"2022-12-22","close":3555.0},{"date":"2022-12-23","close":2730.0},{"date":"2022-12-26","close":2635.0},{"date":"2022-12-27","close":2700.0},{"date":"2022-12-28","close":2670.0},{"date":"2022-12-29","close":2555.0},{"date":"2023-01-02","close":2450.0},{"date":"2023-01-03","close":2435.0},{"date":"2023-01-04","close":2490.0},{"date":"2023-01-05","close":2555.0},{"date":"2023-01-06","close":2600.0},{"date":"2023-01-09","close":2745.0},{"date":"2023-01-10","close":2670.0},{"date":"2023-01-11","close":2750.0},{"date":"2023-01-12","close":2685.0},{"date":"2023-01-13","close":2670.0},{"date":"2023-01-16","close":2700.0},{"date":"2023-01-17","close":2645.0},{"date":"2023-01-18","close":2550.0},{"date":"2023-01-19","close":2550.0},{"date":"2023-01-20","close":2550.0},{"date":"2023-01-25","close":2550.0},{"date":"2023-01-26","close":2570.0},{"date":"2023-01-27","close":2640.0},{"date":"2023-01-30","close":2640.0},{"date":"2023-01-31","close":2635.0},{"date":"2023-02-01","close":2750.0},{"date":"2023-02-02","close":2815.0},{"date":"2023-02-03","close":2765.0},{"date":"2023-02-06","close":2695.0},{"date":"2023-02-07","close":2740.0},{"date":"2023-02-08","close":2800.0},{"date":"2023-02-09","close":2750.0},{"date":"2023-02-10","close":2640.0},{"date":"2023-02-13","close":2580.0},{"date":"2023-02-14","close":2630.0},{"date":"2023-02-15","close":2510.0},{"date":"2023-02-16","close":2570.0},{"date":"2023-02-17","close":2570.0},{"date":"2023-02-20","close":2655.0},{"date":"2023-02-21","close":2590.0},{"date":"2023-02-22","close":2485.0},{"date":"2023-02-23","close":2460.0},{"date":"2023-02-24","close":2395.0},{"date":"2023-02-27","close":3110.0},{"date":"2023-02-28","close":3730.0},{"date":"2023-03-02","close":4250.0},{"date":"2023-03-03","close":3975.0},{"date":"2023-03-06","close":4010.0},{"date":"2023-03-07","close":3960.0},{"date":"2023-03-08","close":3860.0},{"date":"2023-03-09","close":3775.0},{"date":"2023-03-10","close":3980.0},{"date":"2023-03-13","close":3515.0},{"date":"2023-03-14","close":3595.0},{"date":"2023-03-15","close":3620.0},{"date":"2023-03-16","close":3420.0},{"date":"2023-03-17","close":4200.0},{"date":"2023-03-20","close":4760.0},{"date":"2023-03-21","close":4550.0},{"date":"2023-03-22","close":4515.0},{"date":"2023-03-23","close":4190.0},{"date":"2023-03-24","close":4310.0},{"date":"2023-03-27","close":4155.0},{"date":"2023-03-28","close":4250.0},{"date":"2023-03-29","close":3955.0},{"date":"2023-03-30","close":3980.0},{"date":"2023-03-31","close":4085.0},{"date":"2023-04-03","close":3665.0},{"date":"2023-04-04","close":3680.0},{"date":"2023-04-05","close":3715.0},{"date":"2023-04-06","close":3505.0},{"date":"2023-04-07","close":3465.0},{"date":"2023-04-10","close":3370.0},{"date":"2023-04-11","close":3390.0},{"date":"2023-04-12","close":3410.0},{"date":"2023-04-13","close":3355.0},{"date":"2023-04-14","close":3485.0},{"date":"2023-04-17","close":3625.0},{"date":"2023-04-18","close":3625.0},{"date":"2023-04-19","close":3550.0},{"date":"2023-04-20","close":3420.0},{"date":"2023-04-21","close":3480.0},{"date":"2023-04-24","close":3340.0},{"date":"2023-04-25","close":3185.0},{"date":"2023-04-26","close":3070.0},{"date":"2023-04-27","close":3105.0},{"date":"2023-04-28","close":2990.0},{"date":"2023-05-02","close":3040.0},{"date":"2023-05-03","close":2965.0},{"date":"2023-05-04","close":3295.0},{"date":"2023-05-08","close":3315.0},{"date":"2023-05-09","close":3390.0},{"date":"2023-05-10","close":3300.0},{"date":"2023-05-11","close":3290.0},{"date":"2023-05-12","close":3200.0},{"date":"2023-05-15","close":3125.0},{"date":"2023-05-16","close":3020.0},{"date":"2023-05-17","close":3110.0},{"date":"2023-05-18","close":3170.0},{"date":"2023-05-19","close":3235.0},{"date":"2023-05-22","close":3340.0},{"date":"2023-05-23","close":3280.0},{"date":"2023-05-24","close":3220.0},{"date":"2023-05-25","close":3180.0},{"date":"2023-05-26","close":3150.0},{"date":"2023-05-30","close":3170.0},{"date":"2023-05-31","close":3240.0},{"date":"2023-06-01","close":3290.0},{"date":"2023-06-02","close":3275.0},{"date":"2023-06-05","close":3350.0},{"date":"2023-06-07","close":3285.0},{"date":"2023-06-08","close":3225.0},{"date":"2023-06-09","close":3515.0},{"date":"2023-06-12","close":3350.0},{"date":"2023-06-13","close":3320.0},{"date":"2023-06-14","close":3320.0},{"date":"2023-06-15","close":3260.0},{"date":"2023-06-16","close":3350.0},{"date":"2023-06-19","close":3275.0},{"date":"2023-06-20","close":3250.0},{"date":"2023-06-21","close":3135.0},{"date":"2023-06-22","close":3135.0},{"date":"2023-06-23","close":3045.0},{"date":"2023-06-26","close":2890.0},{"date":"2023-06-27","close":2830.0},{"date":"2023-06-28","close":2845.0},{"date":"2023-06-29","close":2730.0},{"date":"2023-06-30","close":2765.0},{"date":"2023-07-03","close":2825.0},{"date":"2023-07-04","close":2795.0},{"date":"2023-07-05","close":2740.0},{"date":"2023-07-06","close":2655.0},{"date":"2023-07-07","close":2665.0},{"date":"2023-07-10","close":2500.0},{"date":"2023-07-11","close":2500.0},{"date":"2023-07-12","close":2435.0},{"date":"2023-07-13","close":2500.0},{"date":"2023-07-14","close":2505.0},{"date":"2023-07-17","close":2445.0},{"date":"2023-07-18","close":2370.0},{"date":"2023-07-19","close":2410.0},{"date":"2023-07-20","close":2520.0},{"date":"2023-07-21","close":2635.0},{"date":"2023-07-24","close":2505.0},{"date":"2023-07-25","close":2455.0},{"date":"2023-07-26","close":2380.0},{"date":"2023-07-27","close":2455.0},{"date":"2023-07-28","close":2445.0},{"date":"2023-07-31","close":2455.0},{"date":"2023-08-01","close":2630.0},{"date":"2023-08-02","close":2560.0},{"date":"2023-08-03","close":2675.0},{"date":"2023-08-04","close":2670.0},{"date":"2023-08-07","close":2630.0},{"date":"2023-08-08","close":2540.0},{"date":"2023-08-09","close":2625.0},{"date":"2023-08-10","close":2725.0},{"date":"2023-08-11","close":2745.0},{"date":"2023-08-14","close":2655.0},{"date":"2023-08-16","close":2650.0},{"date":"2023-08-17","close":2615.0},{"date":"2023-08-18","close":2550.0},{"date":"2023-08-21","close":2550.0},{"date":"2023-08-22","close":2520.0},{"date":"2023-08-23","close":2460.0},{"date":"2023-08-24","close":2500.0},{"date":"2023-08-25","close":2465.0},{"date":"2023-08-28","close":2570.0},{"date":"2023-08-29","close":2670.0},{"date":"2023-08-30","close":2700.0},{"date":"2023-08-31","close":2715.0},{"date":"2023-09-01","close":2610.0},{"date":"2023-09-04","close":2550.0},{"date":"2023-09-05","close":2520.0},{"date":"2023-09-06","close":2540.0},{"date":"2023-09-07","close":2505.0},{"date":"2023-09-08","close":2615.0},{"date":"2023-09-11","close":2585.0},{"date":"2023-09-12","close":2565.0},{"date":"2023-09-13","close":2480.0},{"date":"2023-09-14","close":2485.0},{"date":"2023-09-15","close":2465.0},{"date":"2023-09-18","close":2405.0},{"date":"2023-09-19","close":2400.0},{"date":"2023-09-20","close":2380.0},{"date":"2023-09-21","close":2370.0},{"date":"2023-09-22","close":2270.0},{"date":"2023-09-25","close":2110.0},{"date":"2023-09-26","close":2055.0},{"date":"2023-09-27","close":2115.0},{"date":"2023-10-04","close":2040.0},{"date":"2023-10-05","close":2010.0},{"date":"2023-10-06","close":2040.0},{"date":"2023-10-10","close":2025.0},{"date":"2023-10-11","close":2025.0},{"date":"2023-10-12","close":2120.0},{"date":"2023-10-13","close":2090.0},{"date":"2023-10-16","close":1994.0},{"date":"2023-10-17","close":1988.0},{"date":"2023-10-18","close":1978.0},{"date":"2023-10-19","close":1914.0},{"date":"2023-10-20","close":1869.0},{"date":"2023-10-23","close":1884.0},{"date":"2023-10-24","close":2030.0},{"date":"2023-10-25","close":2160.0},{"date":"2023-10-26","close":1945.0},{"date":"2023-10-27","close":1914.0},{"date":"2023-10-30","close":1895.0},{"date":"2023-10-31","close":1803.0},{"date":"2023-11-01","close":1839.0},{"date":"2023-11-02","close":1959.0},{"date":"2023-11-03","close":1917.0},{"date":"2023-11-06","close":1962.0},{"date":"2023-11-07","close":1970.0},{"date":"2023-11-08","close":1988.0},{"date":"2023-11-09","close":1957.0},{"date":"2023-11-10","close":1906.0},{"date":"2023-11-13","close":1886.0},{"date":"2023-11-14","close":1898.0},{"date":"2023-11-15","close":1922.0},{"date":"2023-11-16","close":1950.0},{"date":"2023-11-17","close":1941.0},{"date":"2023-11-20","close":1949.0},{"date":"2023-11-21","close":1999.0},{"date":"2023-11-22","close":1977.0},{"date":"2023-11-23","close":2365.0},{"date":"2023-11-24","close":2240.0},{"date":"2023-11-27","close":2205.0},{"date":"2023-11-28","close":2075.0},{"date":"2023-11-29","close":2085.0},{"date":"2023-11-30","close":2060.0},{"date":"2023-12-01","close":2080.0},{"date":"2023-12-04","close":2055.0},{"date":"2023-12-05","close":2125.0},{"date":"2023-12-06","close":2130.0},{"date":"2023-12-07","close":2090.0},{"date":"2023-12-08","close":2080.0},{"date":"2023-12-11","close":2080.0},{"date":"2023-12-12","close":2080.0},{"date":"2023-12-13","close":1996.0},{"date":"2023-12-14","close":2115.0},{"date":"2023-12-15","close":2060.0},{"date":"2023-12-18","close":2070.0},{"date":"2023-12-19","close":2140.0},{"date":"2023-12-20","close":2090.0},{"date":"2023-12-21","close":2080.0},{"date":"2023-12-22","close":2095.0},{"date":"2023-12-26","close":2010.0},{"date":"2023-12-27","close":2075.0},{"date":"2023-12-28","close":2090.0},{"date":"2024-01-02","close":2150.0},{"date":"2024-01-03","close":2325.0},{"date":"2024-01-04","close":2205.0},{"date":"2024-01-05","close":2220.0},{"date":"2024-01-08","close":2220.0},{"date":"2024-01-09","close":2210.0},{"date":"2024-01-10","close":2210.0},{"date":"2024-01-11","close":2225.0},{"date":"2024-01-12","close":2095.0},{"date":"2024-01-15","close":2115.0},{"date":"2024-01-16","close":2080.0},{"date":"2024-01-17","close":2700.0},{"date":"2024-01-18","close":3220.0},{"date":"2024-01-19","close":2970.0},{"date":"2024-01-22","close":2855.0},{"date":"2024-01-23","close":2915.0},{"date":"2024-01-24","close":2680.0},{"date":"2024-01-25","close":2650.0},{"date":"2024-01-26","close":2685.0},{"date":"2024-01-29","close":2625.0},{"date":"2024-01-30","close":2780.0},{"date":"2024-01-31","close":2575.0},{"date":"2024-02-01","close":2365.0},{"date":"2024-02-02","close":2475.0},{"date":"2024-02-05","close":2430.0},{"date":"2024-02-06","close":2400.0},{"date":"2024-02-07","close":2350.0},{"date":"2024-02-08","close":2450.0},{"date":"2024-02-13","close":2470.0},{"date":"2024-02-14","close":2465.0},{"date":"2024-02-15","close":2445.0},{"date":"2024-02-16","close":2410.0},{"date":"2024-02-19","close":2460.0},{"date":"2024-02-20","close":2435.0},{"date":"2024-02-21","close":2400.0},{"date":"2024-02-22","close":2350.0},{"date":"2024-02-23","close":2260.0},{"date":"2024-02-26","close":2295.0},{"date":"2024-02-27","close":2295.0},{"date":"2024-02-28","close":2280.0},{"date":"2024-02-29","close":2220.0},{"date":"2024-03-04","close":2135.0},{"date":"2024-03-05","close":2100.0},{"date":"2024-03-06","close":2030.0},{"date":"2024-03-07","close":1979.0},{"date":"2024-03-08","close":1939.0},{"date":"2024-03-11","close":1960.0},{"date":"2024-03-12","close":1909.0},{"date":"2024-03-13","close":1880.0},{"date":"2024-03-14","close":1871.0},{"date":"2024-03-15","close":1836.0},{"date":"2024-03-18","close":1827.0},{"date":"2024-03-19","close":1845.0},{"date":"2024-03-20","close":2100.0},{"date":"2024-03-21","close":2070.0},{"date":"2024-03-22","close":2115.0},{"date":"2024-03-25","close":2155.0},{"date":"2024-03-26","close":2130.0},{"date":"2024-03-27","close":2100.0},{"date":"2024-03-28","close":2065.0},{"date":"2024-03-29","close":2025.0},{"date":"2024-04-01","close":2055.0},{"date":"2024-04-02","close":2005.0},{"date":"2024-04-03","close":2230.0},{"date":"2024-04-04","close":2135.0},{"date":"2024-04-05","close":2045.0},{"date":"2024-04-08","close":1960.0},{"date":"2024-04-09","close":1930.0},{"date":"2024-04-11","close":1937.0},{"date":"2024-04-12","close":1926.0},{"date":"2024-04-15","close":1939.0},{"date":"2024-04-16","close":1912.0},{"date":"2024-04-17","close":1912.0},{"date":"2024-04-18","close":1942.0},{"date":"2024-04-19","close":1895.0},{"date":"2024-04-22","close":1941.0},{"date":"2024-04-23","close":1925.0},{"date":"2024-04-24","close":1926.0},{"date":"2024-04-25","close":1922.0},{"date":"2024-04-26","close":1915.0},{"date":"2024-04-29","close":1900.0},{"date":"2024-04-30","close":1894.0},{"date":"2024-05-02","close":1862.0},{"date":"2024-05-03","close":1848.0},{"date":"2024-05-07","close":1869.0},{"date":"2024-05-08","close":1848.0},{"date":"2024-05-09","close":1843.0},{"date":"2024-05-10","close":1840.0},{"date":"2024-05-13","close":1818.0},{"date":"2024-05-14","close":1831.0},{"date":"2024-05-16","close":1814.0},{"date":"2024-05-17","close":1863.0},{"date":"2024-05-20","close":1855.0},{"date":"2024-05-21","close":1849.0},{"date":"2024-05-22","close":1856.0},{"date":"2024-05-23","close":1838.0},{"date":"2024-05-24","close":1817.0},{"date":"2024-05-27","close":2050.0},{"date":"2024-05-28","close":1932.0},{"date":"2024-05-29","close":1960.0},{"date":"2024-05-30","close":1850.0},{"date":"2024-05-31","close":2375.0},{"date":"2024-06-03","close":2305.0},{"date":"2024-06-04","close":2185.0},{"date":"2024-06-05","close":2400.0},{"date":"2024-06-07","close":2355.0},{"date":"2024-06-10","close":2370.0},{"date":"2024-06-11","close":2295.0},{"date":"2024-06-12","close":2230.0},{"date":"2024-06-13","close":2195.0},{"date":"2024-06-14","close":2160.0},{"date":"2024-06-17","close":2155.0},{"date":"2024-06-18","close":2200.0},{"date":"2024-06-19","close":2110.0},{"date":"2024-06-20","close":2230.0},{"date":"2024-06-21","close":2155.0},{"date":"2024-06-24","close":2480.0},{"date":"2024-06-25","close":2450.0},{"date":"2024-06-26","close":2480.0},{"date":"2024-06-27","close":2340.0},{"date":"2024-06-28","close":2315.0},{"date":"2024-07-01","close":2410.0},{"date":"2024-07-02","close":2300.0},{"date":"2024-07-03","close":2250.0},{"date":"2024-07-04","close":2230.0},{"date":"2024-07-05","close":2325.0},{"date":"2024-07-08","close":2215.0},{"date":"2024-07-09","close":2400.0},{"date":"2024-07-10","close":2380.0},{"date":"2024-07-11","close":2365.0},{"date":"2024-07-12","close":2340.0},{"date":"2024-07-15","close":2255.0},{"date":"2024-07-16","close":2650.0},{"date":"2024-07-17","close":2565.0},{"date":"2024-07-18","close":2675.0},{"date":"2024-07-19","close":2745.0},{"date":"2024-07-22","close":3140.0},{"date":"2024-07-23","close":3050.0},{"date":"2024-07-24","close":2940.0},{"date":"2024-07-25","close":2815.0},{"date":"2024-07-26","close":2935.0},{"date":"2024-07-29","close":3120.0},{"date":"2024-07-30","close":2960.0},{"date":"2024-07-31","close":3065.0},{"date":"2024-08-01","close":3150.0},{"date":"2024-08-02","close":2885.0},{"date":"2024-08-05","close":2640.0},{"date":"2024-08-06","close":2595.0},{"date":"2024-08-07","close":2645.0},{"date":"2024-08-08","close":2500.0},{"date":"2024-08-09","close":2725.0},{"date":"2024-08-12","close":2715.0},{"date":"2024-08-13","close":2555.0},{"date":"2024-08-14","close":2540.0},{"date":"2024-08-16","close":2675.0},{"date":"2024-08-19","close":2600.0},{"date":"2024-08-20","close":2635.0},{"date":"2024-08-21","close":2605.0},{"date":"2024-08-22","close":2450.0},{"date":"2024-08-23","close":2495.0},{"date":"2024-08-26","close":2395.0},{"date":"2024-08-27","close":2265.0},{"date":"2024-08-28","close":2175.0},{"date":"2024-08-29","close":2140.0},{"date":"2024-08-30","close":2110.0},{"date":"2024-09-02","close":2070.0},{"date":"2024-09-03","close":2085.0},{"date":"2024-09-04","close":1950.0},{"date":"2024-09-05","close":1972.0},{"date":"2024-09-06","close":1927.0},{"date":"2024-09-09","close":1919.0},{"date":"2024-09-10","close":2005.0},{"date":"2024-09-11","close":1934.0},{"date":"2024-09-12","close":2025.0},{"date":"2024-09-13","close":1998.0},{"date":"2024-09-19","close":2005.0},{"date":"2024-09-20","close":2035.0},{"date":"2024-09-23","close":1997.0},{"date":"2024-09-24","close":1998.0},{"date":"2024-09-25","close":2065.0},{"date":"2024-09-26","close":2090.0},{"date":"2024-09-27","close":2065.0},{"date":"2024-09-30","close":2015.0},{"date":"2024-10-02","close":1993.0},{"date":"2024-10-04","close":1958.0},{"date":"2024-10-07","close":1970.0},{"date":"2024-10-08","close":1952.0},{"date":"2024-10-10","close":1959.0},{"date":"2024-10-11","close":1951.0},{"date":"2024-10-14","close":2120.0},{"date":"2024-10-15","close":2145.0},{"date":"2024-10-16","close":2150.0},{"date":"2024-10-17","close":2080.0},{"date":"2024-10-18","close":2090.0},{"date":"2024-10-21","close":2035.0},{"date":"2024-10-22","close":1965.0},{"date":"2024-10-23","close":2550.0},{"date":"2024-10-24","close":2495.0},{"date":"2024-10-25","close":2430.0},{"date":"2024-10-28","close":2370.0},{"date":"2024-10-29","close":2485.0},{"date":"2024-10-30","close":2360.0},{"date":"2024-10-31","close":2300.0},{"date":"2024-11-01","close":2225.0},{"date":"2024-11-04","close":2275.0},{"date":"2024-11-05","close":2320.0},{"date":"2024-11-06","close":2230.0},{"date":"2024-11-07","close":2090.0},{"date":"2024-11-08","close":2130.0},{"date":"2024-11-11","close":2165.0},{"date":"2024-11-12","close":2020.0},{"date":"2024-11-13","close":1990.0},{"date":"2024-11-14","close":1993.0},{"date":"2024-11-15","close":2060.0},{"date":"2024-11-18","close":2025.0},{"date":"2024-11-19","close":1995.0},{"date":"2024-11-20","close":1980.0},{"date":"2024-11-21","close":1941.0},{"date":"2024-11-22","close":1961.0},{"date":"2024-11-25","close":1985.0},{"date":"2024-11-26","close":2030.0},{"date":"2024-11-27","close":2010.0},{"date":"2024-11-28","close":2000.0},{"date":"2024-11-29","close":1944.0},{"date":"2024-12-02","close":1872.0},{"date":"2024-12-03","close":1927.0},{"date":"2024-12-04","close":1856.0},{"date":"2024-12-05","close":1838.0},{"date":"2024-12-06","close":1788.0},{"date":"2024-12-09","close":1660.0},{"date":"2024-12-10","close":1800.0},{"date":"2024-12-11","close":1874.0},{"date":"2024-12-12","close":1879.0},{"date":"2024-12-13","close":2145.0},{"date":"2024-12-16","close":2035.0},{"date":"2024-12-17","close":2060.0},{"date":"2024-12-18","close":2025.0},{"date":"2024-12-19","close":2010.0},{"date":"2024-12-20","close":1953.0},{"date":"2024-12-23","close":1943.0},{"date":"2024-12-24","close":1936.0},{"date":"2024-12-26","close":1768.0},{"date":"2024-12-27","close":1741.0},{"date":"2024-12-30","close":1815.0},{"date":"2025-01-02","close":1815.0},{"date":"2025-01-03","close":1820.0},{"date":"2025-01-06","close":1897.0},{"date":"2025-01-07","close":1877.0},{"date":"2025-01-08","close":1883.0},{"date":"2025-01-09","close":1921.0},{"date":"2025-01-10","close":1887.0},{"date":"2025-01-13","close":1830.0},{"date":"2025-01-14","close":1813.0},{"date":"2025-01-15","close":1791.0},{"date":"2025-01-16","close":1794.0},{"date":"2025-01-17","close":1792.0},{"date":"2025-01-20","close":1773.0},{"date":"2025-01-21","close":1769.0},{"date":"2025-01-22","close":1739.0},{"date":"2025-01-23","close":1720.0},{"date":"2025-01-24","close":1709.0},{"date":"2025-01-31","close":1702.0},{"date":"2025-02-03","close":1680.0},{"date":"2025-02-04","close":1696.0},{"date":"2025-02-05","close":1701.0},{"date":"2025-02-06","close":1688.0},{"date":"2025-02-07","close":1677.0},{"date":"2025-02-10","close":1653.0},{"date":"2025-02-11","close":1687.0},{"date":"2025-02-12","close":1657.0},{"date":"2025-02-13","close":1650.0},{"date":"2025-02-14","close":1689.0},{"date":"2025-02-17","close":1718.0},{"date":"2025-02-18","close":1725.0},{"date":"2025-02-19","close":1724.0},{"date":"2025-02-20","close":1735.0},{"date":"2025-02-21","close":1720.0},{"date":"2025-02-24","close":1700.0},{"date":"2025-02-25","close":1683.0},{"date":"2025-02-26","close":1722.0},{"date":"2025-02-27","close":1787.0},{"date":"2025-02-28","close":1770.0},{"date":"2025-03-04","close":1703.0},{"date":"2025-03-05","close":1715.0},{"date":"2025-03-06","close":1705.0},{"date":"2025-03-07","close":1674.0},{"date":"2025-03-10","close":1676.0},{"date":"2025-03-11","close":1623.0},{"date":"2025-03-12","close":1650.0},{"date":"2025-03-13","close":1658.0},{"date":"2025-03-14","close":1668.0},{"date":"2025-03-17","close":1649.0},{"date":"2025-03-18","close":1620.0},{"date":"2025-03-19","close":1618.0},{"date":"2025-03-20","close":1613.0},{"date":"2025-03-21","close":1568.0},{"date":"2025-03-24","close":1596.0},{"date":"2025-03-25","close":1672.0},{"date":"2025-03-26","close":1650.0},{"date":"2025-03-27","close":1637.0},{"date":"2025-03-28","close":1623.0},{"date":"2025-03-31","close":1558.0},{"date":"2025-04-01","close":1605.0},{"date":"2025-04-02","close":1576.0},{"date":"2025-04-03","close":1569.0},{"date":"2025-04-04","close":1623.0},{"date":"2025-04-07","close":1517.0},{"date":"2025-04-08","close":1496.0},{"date":"2025-04-09","close":1410.0},{"date":"2025-04-10","close":1466.0},{"date":"2025-04-11","close":1481.0},{"date":"2025-04-14","close":1517.0},{"date":"2025-04-15","close":1520.0},{"date":"2025-04-16","close":1544.0},{"date":"2025-04-17","close":1541.0},{"date":"2025-04-18","close":1807.0},{"date":"2025-04-21","close":2000.0},{"date":"2025-04-22","close":1960.0},{"date":"2025-04-23","close":2020.0},{"date":"2025-04-24","close":2025.0},{"date":"2025-04-25","close":2045.0},{"date":"2025-04-28","close":2215.0},{"date":"2025-04-29","close":2215.0},{"date":"2025-04-30","close":2090.0},{"date":"2025-05-02","close":2050.0},{"date":"2025-05-07","close":2000.0},{"date":"2025-05-08","close":1980.0},{"date":"2025-05-09","close":1977.0},{"date":"2025-05-12","close":1920.0},{"date":"2025-05-13","close":1924.0},{"date":"2025-05-14","close":1920.0},{"date":"2025-05-15","close":1898.0},{"date":"2025-05-16","close":1812.0},{"date":"2025-05-19","close":1866.0},{"date":"2025-05-20","close":1843.0},{"date":"2025-05-21","close":1852.0},{"date":"2025-05-22","close":1873.0},{"date":"2025-05-23","close":1860.0},{"date":"2025-05-26","close":1811.0},{"date":"2025-05-27","close":1812.0},{"date":"2025-05-28","close":1802.0},{"date":"2025-05-29","close":1798.0},{"date":"2025-05-30","close":1763.0},{"date":"2025-06-02","close":1783.0},{"date":"2025-06-04","close":1910.0},{"date":"2025-06-05","close":1919.0},{"date":"2025-06-09","close":1996.0},{"date":"2025-06-10","close":2130.0},{"date":"2025-06-11","close":2130.0},{"date":"2025-06-12","close":2155.0},{"date":"2025-06-13","close":2040.0},{"date":"2025-06-16","close":2060.0},{"date":"2025-06-17","close":2025.0},{"date":"2025-06-18","close":1957.0},{"date":"2025-06-19","close":1974.0},{"date":"2025-06-20","close":1974.0},{"date":"2025-06-23","close":1893.0},{"date":"2025-06-24","close":1997.0},{"date":"2025-06-25","close":2095.0},{"date":"2025-06-26","close":2090.0},{"date":"2025-06-27","close":1995.0},{"date":"2025-06-30","close":1903.0},{"date":"2025-07-01","close":1988.0},{"date":"2025-07-02","close":1998.0},{"date":"2025-07-03","close":1999.0},{"date":"2025-07-04","close":1918.0},{"date":"2025-07-07","close":1918.0},{"date":"2025-07-08","close":1914.0},{"date":"2025-07-09","close":1923.0},{"date":"2025-07-10","close":1995.0},{"date":"2025-07-11","close":1987.0},{"date":"2025-07-14","close":1940.0},{"date":"2025-07-15","close":1940.0},{"date":"2025-07-16","close":1894.0},{"date":"2025-07-17","close":1941.0},{"date":"2025-07-18","close":1944.0},{"date":"2025-07-21","close":1951.0},{"date":"2025-07-22","close":1982.0},{"date":"2025-07-23","close":1912.0},{"date":"2025-07-24","close":1877.0},{"date":"2025-07-25","close":1840.0},{"date":"2025-07-28","close":1805.0},{"date":"2025-07-29","close":1815.0},{"date":"2025-07-30","close":1995.0},{"date":"2025-07-31","close":2025.0},{"date":"2025-08-01","close":1945.0},{"date":"2025-08-04","close":1939.0},{"date":"2025-08-05","close":2170.0},{"date":"2025-08-06","close":2170.0},{"date":"2025-08-07","close":2170.0},{"date":"2025-08-08","close":2170.0},{"date":"2025-08-11","close":2170.0},{"date":"2025-08-12","close":2170.0},{"date":"2025-08-13","close":2170.0},{"date":"2025-08-14","close":2170.0},{"date":"2025-08-18","close":2170.0},{"date":"2025-08-19","close":2170.0},{"date":"2025-08-20","close":2170.0},{"date":"2025-08-21","close":2170.0},{"date":"2025-08-22","close":2170.0},{"date":"2025-08-25","close":2170.0},{"date":"2025-08-26","close":2170.0},{"date":"2025-08-27","close":2170.0},{"date":"2025-08-28","close":2170.0},{"date":"2025-08-29","close":2170.0},{"date":"2025-09-01","close":2170.0},{"date":"2025-09-02","close":2170.0},{"date":"2025-09-03","close":2170.0},{"date":"2025-09-04","close":2170.0},{"date":"2025-09-05","close":2170.0},{"date":"2025-09-08","close":2170.0},{"date":"2025-09-09","close":2170.0},{"date":"2025-09-10","close":2170.0},{"date":"2025-09-11","close":2170.0},{"date":"2025-09-12","close":2170.0},{"date":"2025-09-15","close":2170.0},{"date":"2025-09-16","close":2170.0},{"date":"2025-09-17","close":2170.0},{"date":"2025-09-18","close":2170.0},{"date":"2025-09-19","close":2170.0},{"date":"2025-09-22","close":2170.0},{"date":"2025-09-23","close":2170.0},{"date":"2025-09-24","close":2170.0},{"date":"2025-09-25","close":2170.0},{"date":"2025-09-26","close":2170.0},{"date":"2025-09-29","close":2170.0},{"date":"2025-09-30","close":2170.0},{"date":"2025-10-01","close":2170.0},{"date":"2025-10-02","close":2170.0},{"date":"2025-10-10","close":2170.0},{"date":"2025-10-13","close":2170.0},{"date":"2025-10-14","close":2170.0},{"date":"2025-10-15","close":2170.0},{"date":"2025-10-16","close":2170.0},{"date":"2025-10-17","close":2170.0},{"date":"2025-10-20","close":2170.0},{"date":"2025-10-21","close":2170.0},{"date":"2025-10-22","close":2170.0},{"date":"2025-10-23","close":2170.0},{"date":"2025-10-24","close":2170.0},{"date":"2025-10-27","close":2170.0},{"date":"2025-10-28","close":2170.0},{"date":"2025-10-29","close":2170.0},{"date":"2025-10-30","close":2170.0},{"date":"2025-10-31","close":2170.0},{"date":"2025-11-03","close":2170.0},{"date":"2025-11-04","close":2170.0},{"date":"2025-11-05","close":2170.0},{"date":"2025-11-06","close":2170.0},{"date":"2025-11-07","close":2170.0},{"date":"2025-11-10","close":2170.0},{"date":"2025-11-11","close":2170.0},{"date":"2025-11-12","close":2170.0},{"date":"2025-11-13","close":2170.0},{"date":"2025-11-14","close":2170.0},{"date":"2025-11-17","close":2170.0},{"date":"2025-11-18","close":2170.0},{"date":"2025-11-19","close":2170.0},{"date":"2025-11-20","close":2170.0},{"date":"2025-11-21","close":2170.0},{"date":"2025-11-24","close":2170.0},{"date":"2025-11-25","close":2170.0},{"date":"2025-11-26","close":2170.0},{"date":"2025-11-27","close":2170.0},{"date":"2025-11-28","close":2170.0},{"date":"2025-12-01","close":2170.0},{"date":"2025-12-02","close":2170.0},{"date":"2025-12-03","close":2170.0},{"date":"2025-12-04","close":2170.0},{"date":"2025-12-05","close":2170.0},{"date":"2025-12-08","close":2170.0},{"date":"2025-12-09","close":2170.0},{"date":"2025-12-10","close":2170.0},{"date":"2025-12-11","close":2170.0},{"date":"2025-12-12","close":2170.0},{"date":"2025-12-15","close":2170.0},{"date":"2025-12-16","close":2170.0},{"date":"2025-12-17","close":2170.0},{"date":"2025-12-18","close":2170.0},{"date":"2025-12-19","close":2170.0},{"date":"2025-12-22","close":2170.0},{"date":"2025-12-23","close":2170.0},{"date":"2025-12-24","close":2170.0},{"date":"2025-12-26","close":2170.0},{"date":"2025-12-29","close":2170.0},{"date":"2025-12-30","close":2170.0},{"date":"2026-01-02","close":2170.0},{"date":"2026-01-05","close":2170.0},{"date":"2026-01-06","close":2170.0},{"date":"2026-01-07","close":2170.0},{"date":"2026-01-08","close":2170.0},{"date":"2026-01-09","close":2170.0},{"date":"2026-01-12","close":2170.0},{"date":"2026-01-13","close":2170.0},{"date":"2026-01-14","close":2170.0},{"date":"2026-01-15","close":2170.0},{"date":"2026-01-16","close":2170.0},{"date":"2026-01-19","close":2170.0},{"date":"2026-01-20","close":2170.0},{"date":"2026-01-21","close":2170.0},{"date":"2026-01-22","close":2170.0},{"date":"2026-01-23","close":2170.0},{"date":"2026-01-26","close":2170.0},{"date":"2026-01-27","close":2170.0},{"date":"2026-01-28","close":2170.0},{"date":"2026-01-29","close":2170.0},{"date":"2026-01-30","close":2170.0},{"date":"2026-02-02","close":2170.0},{"date":"2026-02-03","close":2170.0},{"date":"2026-02-04","close":2170.0},{"date":"2026-02-05","close":2170.0},{"date":"2026-02-06","close":2170.0},{"date":"2026-02-09","close":2170.0},{"date":"2026-02-10","close":2170.0},{"date":"2026-02-11","close":2170.0},{"date":"2026-02-12","close":2170.0},{"date":"2026-02-13","close":2170.0},{"date":"2026-02-19","close":2170.0},{"date":"2026-02-20","close":2170.0},{"date":"2026-02-23","close":2170.0},{"date":"2026-02-24","close":2170.0},{"date":"2026-02-25","close":2170.0},{"date":"2026-02-26","close":2170.0},{"date":"2026-02-27","close":2170.0},{"date":"2026-03-03","close":2170.0},{"date":"2026-03-04","close":2170.0},{"date":"2026-03-05","close":2170.0},{"date":"2026-03-06","close":2170.0},{"date":"2026-03-09","close":2170.0},{"date":"2026-03-10","close":2170.0},{"date":"2026-03-11","close":2170.0},{"date":"2026-03-12","close":2170.0},{"date":"2026-03-13","close":2170.0},{"date":"2026-03-16","close":2170.0},{"date":"2026-03-17","close":2170.0},{"date":"2026-03-18","close":2170.0},{"date":"2026-03-19","close":2170.0},{"date":"2026-03-20","close":2170.0},{"date":"2026-03-23","close":2170.0},{"date":"2026-03-24","close":2170.0},{"date":"2026-03-25","close":2170.0},{"date":"2026-03-26","close":2170.0},{"date":"2026-03-27","close":2170.0},{"date":"2026-03-30","close":2170.0},{"date":"2026-03-31","close":2170.0},{"date":"2026-04-01","close":2170.0},{"date":"2026-04-02","close":2170.0},{"date":"2026-04-03","close":2170.0},{"date":"2026-04-06","close":2170.0},{"date":"2026-04-07","close":2170.0},{"date":"2026-04-08","close":2170.0},{"date":"2026-04-09","close":2170.0},{"date":"2026-04-10","close":2170.0},{"date":"2026-04-13","close":2170.0},{"date":"2026-04-14","close":2170.0},{"date":"2026-04-15","close":2170.0},{"date":"2026-04-16","close":2170.0},{"date":"2026-04-17","close":2170.0},{"date":"2026-04-20","close":2170.0},{"date":"2026-04-21","close":2170.0},{"date":"2026-04-22","close":2170.0},{"date":"2026-04-23","close":2170.0},{"date":"2026-04-24","close":2170.0},{"date":"2026-04-27","close":2170.0},{"date":"2026-04-28","close":2170.0},{"date":"2026-04-29","close":2170.0},{"date":"2026-04-30","close":2170.0},{"date":"2026-05-04","close":2170.0},{"date":"2026-05-06","close":2170.0},{"date":"2026-05-07","close":2170.0},{"date":"2026-05-08","close":2170.0},{"date":"2026-05-11","close":2170.0},{"date":"2026-05-12","close":2170.0},{"date":"2026-05-13","close":2170.0},{"date":"2026-05-14","close":2170.0},{"date":"2026-05-15","close":2170.0},{"date":"2026-05-18","close":2170.0},{"date":"2026-05-19","close":2170.0},{"date":"2026-05-20","close":2170.0},{"date":"2026-05-21","close":2170.0},{"date":"2026-05-22","close":2170.0},{"date":"2026-05-26","close":2170.0},{"date":"2026-05-27","close":2170.0},{"date":"2026-05-28","close":2170.0},{"date":"2026-05-29","close":2170.0},{"date":"2026-06-01","close":2170.0},{"date":"2026-06-02","close":2170.0},{"date":"2026-06-04","close":2170.0},{"date":"2026-06-05","close":2170.0},{"date":"2026-06-08","close":2170.0},{"date":"2026-06-09","close":2170.0},{"date":"2026-06-10","close":2170.0},{"date":"2026-06-11","close":2170.0},{"date":"2026-06-12","close":2170.0},{"date":"2026-06-15","close":2170.0},{"date":"2026-06-16","close":2170.0},{"date":"2026-06-17","close":2170.0},{"date":"2026-06-18","close":2170.0},{"date":"2026-06-19","close":2170.0},{"date":"2026-06-22","close":2170.0},{"date":"2026-06-23","close":2170.0},{"date":"2026-06-24","close":2170.0},{"date":"2026-06-25","close":2170.0},{"date":"2026-06-26","close":2170.0},{"date":"2026-06-29","close":2170.0},{"date":"2026-06-30","close":2170.0},{"date":"2026-07-01","close":2170.0},{"date":"2026-07-02","close":2170.0},{"date":"2026-07-03","close":2170.0},{"date":"2026-07-06","close":2170.0},{"date":"2026-07-07","close":2170.0},{"date":"2026-07-08","close":2170.0},{"date":"2026-07-09","close":2170.0},{"date":"2026-07-10","close":2170.0},{"date":"2026-07-13","close":2170.0},{"date":"2026-07-14","close":2170.0},{"date":"2026-07-15","close":2170.0},{"date":"2026-07-16","close":2170.0},{"date":"2026-07-20","close":2170.0},{"date":"2026-07-21","close":2170.0},{"date":"2026-07-22","close":2170.0},{"date":"2026-07-23","close":2170.0},{"date":"2026-07-24","close":2170.0},{"date":"2026-07-27","close":2170.0},{"date":"2026-07-28","close":2170.0},{"date":"2026-07-29","close":2170.0},{"date":"2026-07-30","close":2170.0},{"date":"2026-07-31","close":2170.0},{"date":"2026-08-03","close":2170.0},{"date":"2026-08-04","close":2170.0},{"date":"2026-08-05","close":2170.0},{"date":"2026-08-06","close":2170.0},{"date":"2026-08-07","close":2170.0},{"date":"2026-08-10","close":2170.0},{"date":"2026-08-11","close":2170.0},{"date":"2026-08-12","close":2170.0},{"date":"2026-08-13","close":2170.0},{"date":"2026-08-14","close":2170.0},{"date":"2026-08-18","close":2170.0},{"date":"2026-08-19","close":2170.0},{"date":"2026-08-20","close":2170.0},{"date":"2026-08-21","close":2170.0},{"date":"2026-08-24","close":2170.0},{"date":"2026-08-25","close":2170.0},{"date":"2026-08-26","close":2170.0},{"date":"2026-08-27","close":2170.0},{"date":"2026-08-28","close":2170.0},{"date":"2026-08-31","close":2170.0},{"date":"2026-09-01","close":2170.0},{"date":"2026-09-02","close":2170.0},{"date":"2026-09-03","close":2110.0},{"date":"2026-09-04","close":2100.0},{"date":"2026-09-07","close":1920.0},{"date":"2026-09-08","close":1790.0},{"date":"2026-09-09","close":1791.0},{"date":"2026-09-10","close":1823.0},{"date":"2026-09-11","close":1833.0},{"date":"2026-09-14","close":1755.0},{"date":"2026-09-15","close":1727.0},{"date":"2026-09-16","close":1668.0},{"date":"2026-09-17","close":1652.0},{"date":"2026-09-18","close":1584.0},{"date":"2026-09-21","close":1702.0},{"date":"2026-09-22","close":1780.0},{"date":"2026-09-23","close":1701.0},{"date":"2026-09-28","close":1680.0},{"date":"2026-09-29","close":1669.0},{"date":"2026-09-30","close":1600.0},{"date":"2026-10-01","close":1710.0},{"date":"2026-10-02","close":1665.0},{"date":"2026-10-06","close":1639.0},{"date":"2026-10-07","close":1682.0},{"date":"2026-10-08","close":1670.0},{"date":"2026-10-12","close":1627.0},{"date":"2026-10-13","close":1539.0},{"date":"2026-10-14","close":1522.0},{"date":"2026-10-15","close":1419.0},{"date":"2026-10-16","close":1534.0},{"date":"2026-10-19","close":1514.0},{"date":"2026-10-20","close":1448.0},{"date":"2026-10-21","close":1485.0},{"date":"2026-10-22","close":1405.0},{"date":"2026-10-23","close":1398.0}],"chart_data":[{"date":"2024-10-23","open":2305,"high":2550,"low":2115,"close":2550,"volume":4908357,"rsi_14":74.52,"sma_20":2057.4,"sma_60":2324.22,"sma_120":2245.69},{"date":"2024-10-24","open":2585,"high":2950,"low":2460,"close":2495,"volume":14340623,"rsi_14":72.33,"sma_20":2082.3,"sma_60":2314.97,"sma_120":2250.43},{"date":"2024-10-25","open":2455,"high":2495,"low":2355,"close":2430,"volume":1578659,"rsi_14":70.45,"sma_20":2103.9,"sma_60":2306.47,"sma_120":2254.67},{"date":"2024-10-28","open":2490,"high":2520,"low":2315,"close":2370,"volume":1025668,"rsi_14":66.64,"sma_20":2119.15,"sma_60":2299.05,"sma_120":2258.46},{"date":"2024-10-29","open":2370,"high":2525,"low":2300,"close":2485,"volume":1880722,"rsi_14":70.52,"sma_20":2138.9,"sma_60":2291.55,"sma_120":2263.33},{"date":"2024-10-30","open":2495,"high":2495,"low":2350,"close":2360,"volume":562639,"rsi_14":64.15,"sma_20":2153.65,"sma_60":2278.88,"sma_120":2267.22},{"date":"2024-10-31","open":2360,"high":2375,"low":2290,"close":2300,"volume":411396,"rsi_14":61.88,"sma_20":2167.9,"sma_60":2267.88,"sma_120":2270.87},{"date":"2024-11-01","open":2255,"high":2285,"low":2205,"close":2225,"volume":498716,"rsi_14":53.82,"sma_20":2179.5,"sma_60":2253.88,"sma_120":2274.01},{"date":"2024-11-04","open":2205,"high":2280,"low":2190,"close":2275,"volume":344334,"rsi_14":54.64,"sma_20":2195.35,"sma_60":2239.3,"sma_120":2277.39},{"date":"2024-11-05","open":2270,"high":2320,"low":2220,"close":2320,"volume":254106,"rsi_14":55.9,"sma_20":2212.85,"sma_60":2229.88,"sma_120":2281.32},{"date":"2024-11-06","open":2295,"high":2330,"low":2215,"close":2230,"volume":354118,"rsi_14":55.14,"sma_20":2226.75,"sma_60":2223.05,"sma_120":2284.55},{"date":"2024-11-07","open":2260,"high":2260,"low":2050,"close":2090,"volume":431288,"rsi_14":50.0,"sma_20":2233.3,"sma_60":2214.63,"sma_120":2286.63},{"date":"2024-11-08","open":2075,"high":2160,"low":2075,"close":2130,"volume":189703,"rsi_14":53.02,"sma_20":2242.25,"sma_60":2206.05,"sma_120":2289.23},{"date":"2024-11-11","open":2090,"high":2170,"low":2070,"close":2165,"volume":184249,"rsi_14":56.49,"sma_20":2244.5,"sma_60":2200.47,"sma_120":2292.02},{"date":"2024-11-12","open":2160,"high":2160,"low":2015,"close":2020,"volume":365038,"rsi_14":25.91,"sma_20":2238.25,"sma_60":2188.72,"sma_120":2293.73},{"date":"2024-11-13","open":2000,"high":2120,"low":1973,"close":1990,"volume":398814,"rsi_14":26.51,"sma_20":2230.25,"sma_60":2176.63,"sma_120":2294.79},{"date":"2024-11-14","open":1992,"high":2055,"low":1991,"close":1993,"volume":171294,"rsi_14":28.43,"sma_20":2225.9,"sma_60":2167.27,"sma_120":2295.94},{"date":"2024-11-15","open":1990,"high":2060,"low":1940,"close":2060,"volume":199599,"rsi_14":34.8,"sma_20":2224.4,"sma_60":2159.27,"sma_120":2297.7},{"date":"2024-11-18","open":2040,"high":2060,"low":1998,"close":2025,"volume":170694,"rsi_14":25.53,"sma_20":2223.9,"sma_60":2148.43,"sma_120":2299.11},{"date":"2024-11-19","open":2080,"high":2150,"low":1993,"close":1995,"volume":564440,"rsi_14":28.4,"sma_20":2225.4,"sma_60":2138.35,"sma_120":2300.42},{"date":"2024-11-20","open":2005,"high":2005,"low":1954,"close":1980,"volume":190315,"rsi_14":30.0,"sma_20":2196.9,"sma_60":2127.43,"sma_120":2301.78},{"date":"2024-11-21","open":1941,"high":1992,"low":1938,"close":1941,"volume":173043,"rsi_14":31.41,"sma_20":2169.2,"sma_60":2116.37,"sma_120":2300.87},{"date":"2024-11-22","open":1946,"high":1993,"low":1933,"close":1961,"volume":93849,"rsi_14":28.61,"sma_20":2145.75,"sma_60":2108.22,"sma_120":2301.11},{"date":"2024-11-25","open":1952,"high":2025,"low":1951,"close":1985,"volume":131715,"rsi_14":26.51,"sma_20":2126.5,"sma_60":2099.72,"sma_120":2301.32},{"date":"2024-11-26","open":2025,"high":2030,"low":1980,"close":2030,"volume":160094,"rsi_14":35.03,"sma_20":2103.75,"sma_60":2093.63,"sma_120":2302.82},{"date":"2024-11-27","open":2010,"high":2025,"low":1981,"close":2010,"volume":146092,"rsi_14":42.7,"sma_20":2086.25,"sma_60":2089.38,"sma_120":2299.78},{"date":"2024-11-28","open":1985,"high":2040,"low":1985,"close":2000,"volume":128683,"rsi_14":37.45,"sma_20":2071.25,"sma_60":2086.47,"sma_120":2297.23},{"date":"2024-11-29","open":2005,"high":2020,"low":1935,"close":1944,"volume":183723,"rsi_14":29.5,"sma_20":2057.2,"sma_60":2083.2,"sma_120":2295.22},{"date":"2024-12-02","open":1951,"high":1971,"low":1870,"close":1872,"volume":258636,"rsi_14":34.12,"sma_20":2037.05,"sma_60":2079.23,"sma_120":2290.82},{"date":"2024-12-03","open":1874,"high":1928,"low":1872,"close":1927,"volume":124155,"rsi_14":43.58,"sma_20":2017.4,"sma_60":2076.85,"sma_120":2287.26},{"date":"2024-12-04","open":1819,"high":1925,"low":1819,"close":1856,"volume":244520,"rsi_14":37.75,"sma_20":1998.7,"sma_60":2073.03,"sma_120":2282.97},{"date":"2024-12-05","open":1873,"high":1874,"low":1819,"close":1838,"volume":80931,"rsi_14":28.24,"sma_20":1986.1,"sma_60":2071.17,"sma_120":2279.17},{"date":"2024-12-06","open":1838,"high":1840,"low":1762,"close":1788,"volume":222869,"rsi_14":27.43,"sma_20":1969.0,"sma_60":2068.1,"sma_120":2275.48},{"date":"2024-12-09","open":1788,"high":1788,"low":1660,"close":1660,"volume":298634,"rsi_14":23.11,"sma_20":1943.75,"sma_60":2063.65,"sma_120":2271.03},{"date":"2024-12-10","open":1669,"high":1835,"low":1669,"close":1800,"volume":158216,"rsi_14":37.97,"sma_20":1932.75,"sma_60":2061.67,"sma_120":2268.03},{"date":"2024-12-11","open":1901,"high":1902,"low":1760,"close":1874,"volume":189621,"rsi_14":45.72,"sma_20":1926.95,"sma_60":2059.48,"sma_120":2265.68},{"date":"2024-12-12","open":1866,"high":1990,"low":1852,"close":1879,"volume":121034,"rsi_14":44.66,"sma_20":1921.25,"sma_60":2058.57,"sma_120":2263.01},{"date":"2024-12-13","open":1928,"high":2325,"low":1896,"close":2145,"volume":6033144,"rsi_14":57.92,"sma_20":1925.5,"sma_60":2060.57,"sma_120":2263.3},{"date":"2024-12-16","open":2095,"high":2100,"low":1999,"close":2035,"volume":793708,"rsi_14":50.23,"sma_20":1926.0,"sma_60":2061.18,"sma_120":2261.68},{"date":"2024-12-17","open":2040,"high":2060,"low":1995,"close":2060,"volume":337791,"rsi_14":52.31,"sma_20":1929.25,"sma_60":2062.1,"sma_120":2260.88},{"date":"2024-12-18","open":2025,"high":2050,"low":2005,"close":2025,"volume":204821,"rsi_14":51.13,"sma_20":1931.5,"sma_60":2061.93,"sma_120":2257.09},{"date":"2024-12-19","open":1995,"high":2030,"low":1950,"close":2010,"volume":184070,"rsi_14":53.1,"sma_20":1934.95,"sma_60":2062.15,"sma_120":2253.43},{"date":"2024-12-20","open":1980,"high":2010,"low":1940,"close":1953,"volume":155528,"rsi_14":53.86,"sma_20":1934.55,"sma_60":2061.4,"sma_120":2249.03},{"date":"2024-12-23","open":1925,"high":1969,"low":1925,"close":1943,"volume":139799,"rsi_14":50.8,"sma_20":1932.45,"sma_60":2059.37,"sma_120":2245.72},{"date":"2024-12-24","open":1944,"high":1964,"low":1920,"close":1936,"volume":85189,"rsi_14":54.26,"sma_20":1927.75,"sma_60":2056.8,"sma_120":2242.57},{"date":"2024-12-26","open":1930,"high":1936,"low":1764,"close":1768,"volume":526693,"rsi_14":46.79,"sma_20":1915.65,"sma_60":2051.85,"sma_120":2237.22},{"date":"2024-12-27","open":1768,"high":1795,"low":1710,"close":1741,"volume":199268,"rsi_14":47.8,"sma_20":1902.7,"sma_60":2047.28,"sma_120":2232.56},{"date":"2024-12-30","open":1765,"high":1815,"low":1750,"close":1815,"volume":64434,"rsi_14":57.65,"sma_20":1896.25,"sma_60":2044.32,"sma_120":2228.93},{"date":"2025-01-02","open":1947,"high":1947,"low":1792,"close":1815,"volume":89369,"rsi_14":50.86,"sma_20":1893.4,"sma_60":2041.93,"sma_120":2225.47},{"date":"2025-01-03","open":1844,"high":1861,"low":1755,"close":1820,"volume":183940,"rsi_14":46.64,"sma_20":1888.05,"sma_60":2039.43,"sma_120":2221.27},{"date":"2025-01-06","open":1839,"high":1899,"low":1822,"close":1897,"volume":112547,"rsi_14":51.03,"sma_20":1890.1,"sma_60":2038.52,"sma_120":2218.62},{"date":"2025-01-07","open":1880,"high":1900,"low":1862,"close":1877,"volume":69915,"rsi_14":28.73,"sma_20":1892.05,"sma_60":2037.15,"sma_120":2214.26},{"date":"2025-01-08","open":1877,"high":1890,"low":1820,"close":1883,"volume":63929,"rsi_14":35.55,"sma_20":1896.8,"sma_60":2036.02,"sma_120":2210.12},{"date":"2025-01-09","open":1886,"high":1921,"low":1860,"close":1921,"volume":116023,"rsi_14":37.11,"sma_20":1909.85,"sma_60":2032.7,"sma_120":2206.42},{"date":"2025-01-10","open":1901,"high":1930,"low":1867,"close":1887,"volume":86139,"rsi_14":37.17,"sma_20":1914.2,"sma_60":2028.4,"sma_120":2202.64},{"date":"2025-01-13","open":1887,"high":1887,"low":1824,"close":1830,"volume":82102,"rsi_14":34.48,"sma_20":1912.0,"sma_60":2023.07,"sma_120":2199.1},{"date":"2025-01-14","open":1869,"high":1869,"low":1810,"close":1813,"volume":57526,"rsi_14":37.04,"sma_20":1908.7,"sma_60":2018.62,"sma_120":2192.12},{"date":"2025-01-15","open":1813,"high":1833,"low":1786,"close":1791,"volume":88765,"rsi_14":36.23,"sma_20":1891.0,"sma_60":2013.63,"sma_120":2185.68},{"date":"2025-01-16","open":1780,"high":1815,"low":1780,"close":1794,"volume":38995,"rsi_14":37.04,"sma_20":1878.95,"sma_60":2009.62,"sma_120":2178.33},{"date":"2025-01-17","open":1828,"high":1830,"low":1785,"close":1792,"volume":35892,"rsi_14":53.14,"sma_20":1865.55,"sma_60":2006.73,"sma_120":2170.39},{"date":"2025-01-20","open":1800,"high":1800,"low":1771,"close":1773,"volume":68971,"rsi_14":54.28,"sma_20":1852.95,"sma_60":1993.78,"sma_120":2159.0},{"date":"2025-01-21","open":1815,"high":1817,"low":1763,"close":1769,"volume":33642,"rsi_14":42.43,"sma_20":1840.9,"sma_60":1981.68,"sma_120":2148.32},{"date":"2025-01-22","open":1809,"high":1809,"low":1739,"close":1739,"volume":94038,"rsi_14":38.62,"sma_20":1830.2,"sma_60":1970.17,"sma_120":2138.32},{"date":"2025-01-23","open":1741,"high":1741,"low":1697,"close":1720,"volume":75472,"rsi_14":35.63,"sma_20":1819.05,"sma_60":1959.33,"sma_120":2129.19},{"date":"2025-01-24","open":1720,"high":1758,"low":1692,"close":1709,"volume":34926,"rsi_14":16.67,"sma_20":1807.7,"sma_60":1946.4,"sma_120":2118.97},{"date":"2025-01-31","open":1710,"high":1730,"low":1690,"close":1702,"volume":74598,"rsi_14":17.47,"sma_20":1804.4,"sma_60":1935.43,"sma_120":2107.16},{"date":"2025-02-03","open":1691,"high":1752,"low":1650,"close":1680,"volume":129698,"rsi_14":14.39,"sma_20":1801.35,"sma_60":1925.1,"sma_120":2096.49},{"date":"2025-02-04","open":1680,"high":1735,"low":1680,"close":1696,"volume":49051,"rsi_14":7.22,"sma_20":1795.4,"sma_60":1916.28,"sma_120":2085.08},{"date":"2025-02-05","open":1699,"high":1730,"low":1689,"close":1701,"volume":45908,"rsi_14":10.26,"sma_20":1789.7,"sma_60":1906.72,"sma_120":2073.01},{"date":"2025-02-06","open":1687,"high":1722,"low":1650,"close":1688,"volume":210068,"rsi_14":12.63,"sma_20":1783.1,"sma_60":1896.18,"sma_120":2063.03},{"date":"2025-02-07","open":1688,"high":1699,"low":1660,"close":1677,"volume":50866,"rsi_14":13.04,"sma_20":1772.1,"sma_60":1886.97,"sma_120":2055.01},{"date":"2025-02-10","open":1654,"high":1673,"low":1627,"close":1653,"volume":108742,"rsi_14":12.9,"sma_20":1760.9,"sma_60":1879.68,"sma_120":2047.16},{"date":"2025-02-11","open":1653,"high":1689,"low":1652,"close":1687,"volume":92194,"rsi_14":25.35,"sma_20":1751.1,"sma_60":1872.3,"sma_120":2039.17},{"date":"2025-02-12","open":1729,"high":1729,"low":1652,"close":1657,"volume":55990,"rsi_14":22.45,"sma_20":1737.9,"sma_60":1863.83,"sma_120":2032.15},{"date":"2025-02-13","open":1685,"high":1685,"low":1638,"close":1650,"volume":65777,"rsi_14":23.61,"sma_20":1726.05,"sma_60":1857.67,"sma_120":2023.19},{"date":"2025-02-14","open":1660,"high":1714,"low":1660,"close":1689,"volume":76807,"rsi_14":35.07,"sma_20":1719.0,"sma_60":1852.65,"sma_120":2014.64},{"date":"2025-02-17","open":1670,"high":1720,"low":1670,"close":1718,"volume":65422,"rsi_14":46.07,"sma_20":1714.25,"sma_60":1848.07,"sma_120":2007.67},{"date":"2025-02-18","open":1730,"high":1785,"low":1713,"close":1725,"volume":129942,"rsi_14":50.98,"sma_20":1710.95,"sma_60":1842.48,"sma_120":2000.88},{"date":"2025-02-19","open":1729,"high":1729,"low":1712,"close":1724,"volume":42286,"rsi_14":53.06,"sma_20":1707.45,"sma_60":1837.47,"sma_120":1992.95},{"date":"2025-02-20","open":1785,"high":1793,"low":1725,"close":1735,"volume":79150,"rsi_14":56.63,"sma_20":1704.6,"sma_60":1833.13,"sma_120":1985.74},{"date":"2025-02-21","open":1720,"high":1734,"low":1620,"close":1720,"volume":79160,"rsi_14":58.26,"sma_20":1701.95,"sma_60":1828.8,"sma_120":1978.12},{"date":"2025-02-24","open":1720,"high":1770,"low":1690,"close":1700,"volume":27145,"rsi_14":50.81,"sma_20":1698.5,"sma_60":1824.78,"sma_120":1970.58},{"date":"2025-02-25","open":1729,"high":1729,"low":1650,"close":1683,"volume":68613,"rsi_14":46.51,"sma_20":1695.7,"sma_60":1820.15,"sma_120":1964.18},{"date":"2025-02-26","open":1667,"high":1772,"low":1652,"close":1722,"volume":174588,"rsi_14":55.99,"sma_20":1695.8,"sma_60":1815.77,"sma_120":1957.74},{"date":"2025-02-27","open":1772,"high":1799,"low":1714,"close":1787,"volume":193117,"rsi_14":66.27,"sma_20":1699.7,"sma_60":1811.72,"sma_120":1952.67},{"date":"2025-02-28","open":1787,"high":1852,"low":1767,"close":1770,"volume":337641,"rsi_14":67.67,"sma_20":1703.1,"sma_60":1807.72,"sma_120":1948.55},{"date":"2025-03-04","open":1770,"high":1770,"low":1685,"close":1703,"volume":140588,"rsi_14":52.2,"sma_20":1704.25,"sma_60":1802.77,"sma_120":1944.62},{"date":"2025-03-05","open":1703,"high":1763,"low":1700,"close":1715,"volume":43229,"rsi_14":58.38,"sma_20":1705.2,"sma_60":1798.95,"sma_120":1941.08},{"date":"2025-03-06","open":1766,"high":1766,"low":1695,"close":1705,"volume":33229,"rsi_14":57.88,"sma_20":1705.4,"sma_60":1796.17,"sma_120":1937.7},{"date":"2025-03-07","open":1701,"high":1714,"low":1674,"close":1674,"volume":72449,"rsi_14":47.8,"sma_20":1704.7,"sma_60":1791.95,"sma_120":1934.4},{"date":"2025-03-10","open":1673,"high":1685,"low":1650,"close":1676,"volume":51894,"rsi_14":43.31,"sma_20":1704.65,"sma_60":1788.95,"sma_120":1930.99},{"date":"2025-03-11","open":1676,"high":1676,"low":1620,"close":1623,"volume":149793,"rsi_14":35.83,"sma_20":1703.15,"sma_60":1785.37,"sma_120":1928.27},{"date":"2025-03-12","open":1623,"high":1668,"low":1620,"close":1650,"volume":93281,"rsi_14":40.41,"sma_20":1701.3,"sma_60":1783.07,"sma_120":1925.58},{"date":"2025-03-13","open":1649,"high":1684,"low":1649,"close":1658,"volume":59748,"rsi_14":39.95,"sma_20":1701.35,"sma_60":1783.03,"sma_120":1923.34},{"date":"2025-03-14","open":1659,"high":1682,"low":1650,"close":1668,"volume":46515,"rsi_14":43.12,"sma_20":1702.25,"sma_60":1780.83,"sma_120":1921.25},{"date":"2025-03-17","open":1668,"high":1668,"low":1624,"close":1649,"volume":57527,"rsi_14":43.24,"sma_20":1700.25,"sma_60":1777.08,"sma_120":1918.28},{"date":"2025-03-18","open":1651,"high":1678,"low":1617,"close":1620,"volume":102778,"rsi_14":41.9,"sma_20":1695.35,"sma_60":1772.77,"sma_120":1915.67},{"date":"2025-03-19","open":1620,"high":1650,"low":1617,"close":1618,"volume":66351,"rsi_14":35.23,"sma_20":1690.0,"sma_60":1763.98,"sma_120":1912.28},{"date":"2025-03-20","open":1618,"high":1636,"low":1612,"close":1613,"volume":32440,"rsi_14":20.21,"sma_20":1684.45,"sma_60":1756.95,"sma_120":1909.07},{"date":"2025-03-21","open":1606,"high":1630,"low":1508,"close":1568,"volume":193657,"rsi_14":18.44,"sma_20":1676.1,"sma_60":1748.75,"sma_120":1905.42},{"date":"2025-03-24","open":1560,"high":1670,"low":1560,"close":1596,"volume":90228,"rsi_14":30.96,"sma_20":1669.9,"sma_60":1741.6,"sma_120":1901.77},{"date":"2025-03-25","open":1598,"high":1870,"low":1598,"close":1672,"volume":1173057,"rsi_14":43.77,"sma_20":1668.5,"sma_60":1735.97,"sma_120":1899.06},{"date":"2025-03-26","open":1672,"high":1701,"low":1634,"close":1650,"volume":80710,"rsi_14":42.3,"sma_20":1666.85,"sma_60":1730.92,"sma_120":1896.16},{"date":"2025-03-27","open":1695,"high":1695,"low":1632,"close":1637,"volume":35265,"rsi_14":44.54,"sma_20":1662.6,"sma_60":1725.82,"sma_120":1892.59},{"date":"2025-03-28","open":1672,"high":1672,"low":1622,"close":1623,"volume":35814,"rsi_14":42.45,"sma_20":1654.4,"sma_60":1720.6,"sma_120":1888.7},{"date":"2025-03-31","open":1623,"high":1623,"low":1549,"close":1558,"volume":84339,"rsi_14":41.05,"sma_20":1643.8,"sma_60":1717.1,"sma_120":1884.47},{"date":"2025-04-01","open":1558,"high":1634,"low":1558,"close":1605,"volume":42988,"rsi_14":44.13,"sma_20":1638.9,"sma_60":1714.83,"sma_120":1881.06},{"date":"2025-04-02","open":1600,"high":1600,"low":1568,"close":1576,"volume":26826,"rsi_14":39.85,"sma_20":1631.95,"sma_60":1710.85,"sma_120":1877.58},{"date":"2025-04-03","open":1563,"high":1586,"low":1551,"close":1569,"volume":18335,"rsi_14":37.66,"sma_20":1625.15,"sma_60":1706.75,"sma_120":1874.34},{"date":"2025-04-04","open":1551,"high":1633,"low":1551,"close":1623,"volume":124683,"rsi_14":47.02,"sma_20":1622.6,"sma_60":1703.47,"sma_120":1871.45},{"date":"2025-04-07","open":1625,"high":1625,"low":1517,"close":1517,"volume":131013,"rsi_14":39.96,"sma_20":1614.65,"sma_60":1697.13,"sma_120":1867.83},{"date":"2025-04-08","open":1517,"high":1530,"low":1463,"close":1496,"volume":245557,"rsi_14":38.53,"sma_20":1608.3,"sma_60":1690.78,"sma_120":1863.97},{"date":"2025-04-09","open":1520,"high":1520,"low":1399,"close":1410,"volume":159953,"rsi_14":33.44,"sma_20":1596.3,"sma_60":1682.9,"sma_120":1859.46},{"date":"2025-04-10","open":1451,"high":1489,"low":1450,"close":1466,"volume":99343,"rsi_14":41.83,"sma_20":1586.7,"sma_60":1675.32,"sma_120":1854.01},{"date":"2025-04-11","open":1466,"high":1490,"low":1452,"close":1481,"volume":56929,"rsi_14":40.59,"sma_20":1577.35,"sma_60":1668.55,"sma_120":1848.47},{"date":"2025-04-14","open":1483,"high":1536,"low":1475,"close":1517,"volume":42354,"rsi_14":36.43,"sma_20":1570.75,"sma_60":1663.33,"sma_120":1843.2},{"date":"2025-04-15","open":1542,"high":1542,"low":1504,"close":1520,"volume":33761,"rsi_14":38.22,"sma_20":1565.75,"sma_60":1658.45,"sma_120":1838.53},{"date":"2025-04-16","open":1526,"high":1559,"low":1525,"close":1544,"volume":47398,"rsi_14":41.74,"sma_20":1562.05,"sma_60":1654.33,"sma_120":1833.98},{"date":"2025-04-17","open":1540,"high":1568,"low":1505,"close":1541,"volume":74864,"rsi_14":42.57,"sma_20":1558.45,"sma_60":1650.12,"sma_120":1829.87},{"date":"2025-04-18","open":1572,"high":1849,"low":1550,"close":1807,"volume":2384726,"rsi_14":66.53,"sma_20":1570.4,"sma_60":1650.37,"sma_120":1828.55},{"date":"2025-04-21","open":1822,"high":2195,"low":1818,"close":2000,"volume":3779239,"rsi_14":71.97,"sma_20":1590.6,"sma_60":1654.15,"sma_120":1823.97},{"date":"2025-04-22","open":2000,"high":2005,"low":1860,"close":1960,"volume":475301,"rsi_14":71.1,"sma_20":1605.0,"sma_60":1657.33,"sma_120":1819.51},{"date":"2025-04-23","open":1931,"high":2130,"low":1931,"close":2020,"volume":748137,"rsi_14":73.42,"sma_20":1623.5,"sma_60":1662.02,"sma_120":1816.09},{"date":"2025-04-24","open":2025,"high":2180,"low":1998,"close":2025,"volume":431734,"rsi_14":71.99,"sma_20":1642.9,"sma_60":1667.1,"sma_120":1813.22},{"date":"2025-04-25","open":2050,"high":2060,"low":1955,"close":2045,"volume":338467,"rsi_14":81.88,"sma_20":1664.0,"sma_60":1672.7,"sma_120":1809.55},{"date":"2025-04-28","open":2050,"high":2350,"low":2050,"close":2215,"volume":1563476,"rsi_14":86.8,"sma_20":1696.85,"sma_60":1681.25,"sma_120":1808.34},{"date":"2025-04-29","open":2215,"high":2215,"low":2110,"close":2215,"volume":303340,"rsi_14":95.17,"sma_20":1727.35,"sma_60":1690.17,"sma_120":1807.63},{"date":"2025-04-30","open":2215,"high":2250,"low":2090,"close":2090,"volume":215082,"rsi_14":82.5,"sma_20":1753.05,"sma_60":1696.73,"sma_120":1806.51},{"date":"2025-05-02","open":2090,"high":2175,"low":2030,"close":2050,"volume":132853,"rsi_14":78.88,"sma_20":1777.1,"sma_60":1702.55,"sma_120":1804.63},{"date":"2025-05-07","open":2010,"high":2065,"low":1943,"close":2000,"volume":194677,"rsi_14":74.17,"sma_20":1795.95,"sma_60":1707.75,"sma_120":1801.97},{"date":"2025-05-08","open":1990,"high":2035,"low":1950,"close":1980,"volume":110657,"rsi_14":72.64,"sma_20":1819.1,"sma_60":1712.8,"sma_120":1799.88},{"date":"2025-05-09","open":1980,"high":2000,"low":1942,"close":1977,"volume":85198,"rsi_14":71.76,"sma_20":1843.15,"sma_60":1718.2,"sma_120":1798.94},{"date":"2025-05-12","open":1977,"high":1990,"low":1899,"close":1920,"volume":157439,"rsi_14":68.06,"sma_20":1868.65,"sma_60":1722.08,"sma_120":1797.19},{"date":"2025-05-13","open":1920,"high":1944,"low":1906,"close":1924,"volume":33323,"rsi_14":57.43,"sma_20":1891.55,"sma_60":1726.53,"sma_120":1795.18},{"date":"2025-05-14","open":1924,"high":1959,"low":1886,"close":1920,"volume":67467,"rsi_14":43.31,"sma_20":1913.5,"sma_60":1731.03,"sma_120":1794.35},{"date":"2025-05-15","open":1920,"high":1922,"low":1889,"close":1898,"volume":49490,"rsi_14":44.66,"sma_20":1932.55,"sma_60":1734.52,"sma_120":1793.58},{"date":"2025-05-16","open":1903,"high":1921,"low":1800,"close":1812,"volume":254971,"rsi_14":32.84,"sma_20":1947.15,"sma_60":1736.08,"sma_120":1792.08},{"date":"2025-05-19","open":1865,"high":1875,"low":1787,"close":1866,"volume":92619,"rsi_14":37.86,"sma_20":1963.25,"sma_60":1738.43,"sma_120":1790.46},{"date":"2025-05-20","open":1866,"high":1874,"low":1842,"close":1843,"volume":37800,"rsi_14":34.65,"sma_20":1978.35,"sma_60":1740.42,"sma_120":1788.94},{"date":"2025-05-21","open":1843,"high":1879,"low":1815,"close":1852,"volume":34705,"rsi_14":13.48,"sma_20":1980.6,"sma_60":1742.37,"sma_120":1787.75},{"date":"2025-05-22","open":1852,"high":1941,"low":1837,"close":1873,"volume":109381,"rsi_14":16.99,"sma_20":1974.25,"sma_60":1744.92,"sma_120":1786.86},{"date":"2025-05-23","open":1873,"high":1948,"low":1773,"close":1860,"volume":100185,"rsi_14":21.67,"sma_20":1969.25,"sma_60":1747.58,"sma_120":1786.18},{"date":"2025-05-26","open":1860,"high":1882,"low":1810,"close":1811,"volume":70995,"rsi_14":21.2,"sma_20":1958.8,"sma_60":1749.72,"sma_120":1784.93},{"date":"2025-05-27","open":1811,"high":1832,"low":1773,"close":1812,"volume":58520,"rsi_14":24.32,"sma_20":1948.15,"sma_60":1751.22,"sma_120":1783.49},{"date":"2025-05-28","open":1933,"high":1933,"low":1800,"close":1802,"volume":30815,"rsi_14":25.0,"sma_20":1936.0,"sma_60":1751.47,"sma_120":1781.59},{"date":"2025-05-29","open":1790,"high":1847,"low":1790,"close":1798,"volume":41079,"rsi_14":24.93,"sma_20":1915.15,"sma_60":1751.93,"sma_120":1779.83},{"date":"2025-05-30","open":1797,"high":1827,"low":1759,"close":1763,"volume":138637,"rsi_14":26.57,"sma_20":1892.55,"sma_60":1752.93,"sma_120":1777.85},{"date":"2025-06-02","open":1789,"high":1804,"low":1750,"close":1783,"volume":70286,"rsi_14":29.91,"sma_20":1877.2,"sma_60":1754.07,"sma_120":1776.51},{"date":"2025-06-04","open":1768,"high":1930,"low":1768,"close":1910,"volume":123672,"rsi_14":48.95,"sma_20":1870.2,"sma_60":1757.48,"sma_120":1776.83},{"date":"2025-06-05","open":1910,"high":1983,"low":1890,"close":1919,"volume":146243,"rsi_14":52.28,"sma_20":1866.15,"sma_60":1761.57,"sma_120":1776.76},{"date":"2025-06-09","open":1919,"high":2050,"low":1907,"close":1996,"volume":142824,"rsi_14":70.35,"sma_20":1866.95,"sma_60":1766.9,"sma_120":1777.92},{"date":"2025-06-10","open":1998,"high":2160,"low":1900,"close":2130,"volume":386106,"rsi_14":74.81,"sma_20":1874.6,"sma_60":1775.35,"sma_120":1780.36},{"date":"2025-06-11","open":2130,"high":2235,"low":2075,"close":2130,"volume":368564,"rsi_14":78.19,"sma_20":1885.1,"sma_60":1783.35,"sma_120":1783.21},{"date":"2025-06-12","open":2130,"high":2155,"low":2045,"close":2155,"volume":227546,"rsi_14":78.86,"sma_20":1896.65,"sma_60":1791.63,"sma_120":1787.33},{"date":"2025-06-13","open":2160,"high":2180,"low":2020,"close":2040,"volume":292908,"rsi_14":63.49,"sma_20":1902.65,"sma_60":1797.83,"sma_120":1789.33},{"date":"2025-06-16","open":2035,"high":2130,"low":2000,"close":2060,"volume":83978,"rsi_14":65.97,"sma_20":1910.75,"sma_60":1804.68,"sma_120":1790.88},{"date":"2025-06-17","open":2070,"high":2070,"low":1983,"close":2025,"volume":140861,"rsi_14":67.48,"sma_20":1921.4,"sma_60":1811.43,"sma_120":1792.1},{"date":"2025-06-18","open":2025,"high":2040,"low":1949,"close":1957,"volume":177609,"rsi_14":60.68,"sma_20":1925.95,"sma_60":1817.08,"sma_120":1790.53},{"date":"2025-06-19","open":1935,"high":1984,"low":1926,"close":1974,"volume":61040,"rsi_14":62.54,"sma_20":1932.5,"sma_60":1823.1,"sma_120":1790.03},{"date":"2025-06-20","open":1974,"high":2020,"low":1953,"close":1974,"volume":90475,"rsi_14":62.9,"sma_20":1938.6,"sma_60":1829.87,"sma_120":1789.31},{"date":"2025-06-23","open":1974,"high":1992,"low":1882,"close":1893,"volume":123729,"rsi_14":58.93,"sma_20":1939.6,"sma_60":1834.82,"sma_120":1788.21},{"date":"2025-06-24","open":1894,"high":2000,"low":1894,"close":1997,"volume":154081,"rsi_14":63.18,"sma_20":1946.45,"sma_60":1840.23,"sma_120":1788.1},{"date":"2025-06-25","open":2000,"high":2140,"low":1985,"close":2095,"volume":276568,"rsi_14":61.81,"sma_20":1960.65,"sma_60":1847.65,"sma_120":1789.28},{"date":"2025-06-26","open":2130,"high":2130,"low":2005,"close":2090,"volume":116796,"rsi_14":60.98,"sma_20":1974.55,"sma_60":1855.2,"sma_120":1790.51},{"date":"2025-06-27","open":2030,"high":2090,"low":1977,"close":1995,"volume":122690,"rsi_14":49.94,"sma_20":1984.2,"sma_60":1861.4,"sma_120":1791.0},{"date":"2025-06-30","open":1995,"high":2020,"low":1900,"close":1903,"volume":160791,"rsi_14":34.97,"sma_20":1989.45,"sma_60":1867.15,"sma_120":1792.12},{"date":"2025-07-01","open":1977,"high":1989,"low":1922,"close":1988,"volume":81816,"rsi_14":41.55,"sma_20":2000.7,"sma_60":1873.53,"sma_120":1794.18},{"date":"2025-07-02","open":1988,"high":2045,"low":1963,"close":1998,"volume":96555,"rsi_14":40.48,"sma_20":2011.45,"sma_60":1880.57,"sma_120":1795.71},{"date":"2025-07-03","open":1998,"high":2040,"low":1985,"close":1999,"volume":65109,"rsi_14":47.12,"sma_20":2015.9,"sma_60":1887.73,"sma_120":1797.24},{"date":"2025-07-04","open":1990,"high":2010,"low":1892,"close":1918,"volume":178747,"rsi_14":40.8,"sma_20":2015.85,"sma_60":1892.65,"sma_120":1798.06},{"date":"2025-07-07","open":1940,"high":1985,"low":1890,"close":1918,"volume":111537,"rsi_14":42.74,"sma_20":2011.95,"sma_60":1899.33,"sma_120":1798.23},{"date":"2025-07-08","open":1918,"high":1967,"low":1913,"close":1914,"volume":68895,"rsi_14":46.81,"sma_20":2001.15,"sma_60":1906.3,"sma_120":1798.54},{"date":"2025-07-09","open":1914,"high":1959,"low":1904,"close":1923,"volume":49715,"rsi_14":46.17,"sma_20":1990.8,"sma_60":1914.85,"sma_120":1798.88},{"date":"2025-07-10","open":1924,"high":1995,"low":1924,"close":1995,"volume":124919,"rsi_14":51.42,"sma_20":1982.8,"sma_60":1923.67,"sma_120":1799.49},{"date":"2025-07-11","open":1995,"high":1998,"low":1946,"close":1987,"volume":54554,"rsi_14":57.08,"sma_20":1980.15,"sma_60":1932.1,"sma_120":1800.33},{"date":"2025-07-14","open":1987,"high":1998,"low":1932,"close":1940,"volume":61595,"rsi_14":45.3,"sma_20":1974.15,"sma_60":1939.15,"sma_120":1801.24},{"date":"2025-07-15","open":1940,"high":1965,"low":1861,"close":1940,"volume":162447,"rsi_14":34.77,"sma_20":1969.9,"sma_60":1946.15,"sma_120":1802.3},{"date":"2025-07-16","open":1940,"high":1942,"low":1883,"close":1894,"volume":101936,"rsi_14":32.18,"sma_20":1966.75,"sma_60":1951.98,"sma_120":1803.16},{"date":"2025-07-17","open":1894,"high":1989,"low":1894,"close":1941,"volume":157069,"rsi_14":44.62,"sma_20":1965.1,"sma_60":1958.65,"sma_120":1804.38},{"date":"2025-07-18","open":1941,"high":1970,"low":1903,"close":1944,"volume":71876,"rsi_14":54.96,"sma_20":1963.6,"sma_60":1960.93,"sma_120":1805.65},{"date":"2025-07-21","open":1944,"high":2050,"low":1886,"close":1951,"volume":438753,"rsi_14":44.48,"sma_20":1966.5,"sma_60":1960.12,"sma_120":1807.13},{"date":"2025-07-22","open":1951,"high":2025,"low":1951,"close":1982,"volume":182759,"rsi_14":47.75,"sma_20":1965.75,"sma_60":1960.48,"sma_120":1808.91},{"date":"2025-07-23","open":2030,"high":2030,"low":1908,"close":1912,"volume":153403,"rsi_14":39.76,"sma_20":1956.6,"sma_60":1958.68,"sma_120":1810.35},{"date":"2025-07-24","open":1913,"high":1948,"low":1874,"close":1877,"volume":114689,"rsi_14":44.59,"sma_20":1945.95,"sma_60":1956.22,"sma_120":1811.66},{"date":"2025-07-25","open":1877,"high":1899,"low":1840,"close":1840,"volume":97083,"rsi_14":40.62,"sma_20":1938.2,"sma_60":1952.8,"sma_120":1812.75},{"date":"2025-07-28","open":1840,"high":1890,"low":1802,"close":1805,"volume":128432,"rsi_14":37.81,"sma_20":1933.3,"sma_60":1945.97,"sma_120":1813.61},{"date":"2025-07-29","open":1805,"high":1851,"low":1786,"close":1815,"volume":47504,"rsi_14":37.95,"sma_20":1924.65,"sma_60":1939.3,"sma_120":1814.73},{"date":"2025-07-30","open":1816,"high":2140,"low":1794,"close":1995,"volume":1410002,"rsi_14":50.0,"sma_20":1924.5,"sma_60":1937.72,"sma_120":1817.22},{"date":"2025-07-31","open":1984,"high":2090,"low":1972,"close":2025,"volume":241203,"rsi_14":53.29,"sma_20":1925.8,"sma_60":1937.3,"sma_120":1819.92},{"date":"2025-08-01","open":2000,"high":2025,"low":1937,"close":1945,"volume":218979,"rsi_14":50.41,"sma_20":1927.15,"sma_60":1936.38,"sma_120":1822.07},{"date":"2025-08-04","open":1950,"high":1995,"low":1914,"close":1939,"volume":89894,"rsi_14":49.92,"sma_20":1928.2,"sma_60":1935.7,"sma_120":1824.25},{"date":"2025-08-05","open":2050,"high":2255,"low":1955,"close":2170,"volume":1019275,"rsi_14":67.21,"sma_20":1941.0,"sma_60":1938.92,"sma_120":1828.56},{"date":"2025-08-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":65.17,"sma_20":1953.35,"sma_60":1943.08,"sma_120":1832.58},{"date":"2025-08-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":65.03,"sma_20":1962.1,"sma_60":1947.18,"sma_120":1836.86},{"date":"2025-08-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":64.7,"sma_20":1971.25,"sma_60":1951.35,"sma_120":1841.19},{"date":"2025-08-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":63.17,"sma_20":1982.75,"sma_60":1955.88,"sma_120":1845.2},{"date":"2025-08-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":70.03,"sma_20":1994.25,"sma_60":1961.85,"sma_120":1848.97},{"date":"2025-08-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":74.06,"sma_20":2008.05,"sma_60":1966.92,"sma_120":1852.67},{"date":"2025-08-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":78.85,"sma_20":2019.5,"sma_60":1972.37,"sma_120":1856.39},{"date":"2025-08-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":83.99,"sma_20":2030.8,"sma_60":1977.67,"sma_120":1860.02},{"date":"2025-08-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":83.68,"sma_20":2041.75,"sma_60":1982.62,"sma_120":1863.77},{"date":"2025-08-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":75.22,"sma_20":2051.15,"sma_60":1987.78,"sma_120":1867.68},{"date":"2025-08-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":72.87,"sma_20":2064.05,"sma_60":1993.77,"sma_120":1871.74},{"date":"2025-08-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":97.47,"sma_20":2078.7,"sma_60":1999.73,"sma_120":1875.47},{"date":"2025-08-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2095.2,"sma_60":2005.87,"sma_120":1878.67},{"date":"2025-08-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2113.45,"sma_60":2012.07,"sma_120":1882.0},{"date":"2025-08-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2131.2,"sma_60":2018.85,"sma_120":1885.89},{"date":"2025-08-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2139.95,"sma_60":2025.3,"sma_120":1889.68},{"date":"2025-08-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2147.2,"sma_60":2029.63,"sma_120":1893.56},{"date":"2025-09-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2158.45,"sma_60":2033.82,"sma_120":1897.69},{"date":"2025-09-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2036.72,"sma_120":1901.81},{"date":"2025-09-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2037.38,"sma_120":1906.37},{"date":"2025-09-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2038.05,"sma_120":1910.7},{"date":"2025-09-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2038.3,"sma_120":1914.97},{"date":"2025-09-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2040.47,"sma_120":1919.15},{"date":"2025-09-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2042.3,"sma_120":1923.49},{"date":"2025-09-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2044.72,"sma_120":1928.08},{"date":"2025-09-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2048.27,"sma_120":1932.67},{"date":"2025-09-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2051.53,"sma_120":1937.32},{"date":"2025-09-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2054.8,"sma_120":1942.33},{"date":"2025-09-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2059.42,"sma_120":1947.12},{"date":"2025-09-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2062.3,"sma_120":1951.27},{"date":"2025-09-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2063.55,"sma_120":1955.6},{"date":"2025-09-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2064.88,"sma_120":1960.04},{"date":"2025-09-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2067.8,"sma_120":1964.6},{"date":"2025-09-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2072.25,"sma_120":1969.7},{"date":"2025-09-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2075.28,"sma_120":1974.41},{"date":"2025-09-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2078.15,"sma_120":1979.36},{"date":"2025-09-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2081.0,"sma_120":1984.37},{"date":"2025-09-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2085.2,"sma_120":1988.92},{"date":"2025-09-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2089.4,"sma_120":1994.37},{"date":"2025-10-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2093.67,"sma_120":1999.98},{"date":"2025-10-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2097.78,"sma_120":2006.32},{"date":"2025-10-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2100.7,"sma_120":2012.18},{"date":"2025-10-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2103.75,"sma_120":2017.92},{"date":"2025-10-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2107.58,"sma_120":2023.37},{"date":"2025-10-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2111.42,"sma_120":2028.78},{"date":"2025-10-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2116.02,"sma_120":2034.0},{"date":"2025-10-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2119.83,"sma_120":2039.24},{"date":"2025-10-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2123.6,"sma_120":2042.27},{"date":"2025-10-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2127.25,"sma_120":2043.68},{"date":"2025-10-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2130.38,"sma_120":2045.43},{"date":"2025-10-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2134.68,"sma_120":2046.68},{"date":"2025-10-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2139.57,"sma_120":2047.89},{"date":"2025-10-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2145.07,"sma_120":2048.93},{"date":"2025-10-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2151.15,"sma_120":2048.56},{"date":"2025-10-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2157.07,"sma_120":2048.18},{"date":"2025-10-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2159.98,"sma_120":2048.85},{"date":"2025-10-31","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2162.4,"sma_120":2049.85},{"date":"2025-11-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2166.15,"sma_120":2051.27},{"date":"2025-11-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2052.85},{"date":"2025-11-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2054.46},{"date":"2025-11-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2056.54},{"date":"2025-11-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2058.59},{"date":"2025-11-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2060.68},{"date":"2025-11-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2062.94},{"date":"2025-11-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2065.93},{"date":"2025-11-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2068.46},{"date":"2025-11-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2071.18},{"date":"2025-11-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2073.83},{"date":"2025-11-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2076.31},{"date":"2025-11-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2078.89},{"date":"2025-11-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2081.88},{"date":"2025-11-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2084.87},{"date":"2025-11-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2087.93},{"date":"2025-11-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2091.03},{"date":"2025-11-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2094.43},{"date":"2025-11-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2097.65},{"date":"2025-11-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2099.82},{"date":"2025-12-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2101.91},{"date":"2025-12-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2103.36},{"date":"2025-12-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2103.69},{"date":"2025-12-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2104.03},{"date":"2025-12-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2104.15},{"date":"2025-12-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2105.23},{"date":"2025-12-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2106.15},{"date":"2025-12-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2107.36},{"date":"2025-12-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2109.13},{"date":"2025-12-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2110.77},{"date":"2025-12-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2112.4},{"date":"2025-12-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2114.71},{"date":"2025-12-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2116.15},{"date":"2025-12-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2116.78},{"date":"2025-12-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2117.44},{"date":"2025-12-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2118.9},{"date":"2025-12-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2121.12},{"date":"2025-12-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2122.64},{"date":"2025-12-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2124.07},{"date":"2025-12-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2125.5},{"date":"2025-12-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2127.6},{"date":"2026-01-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2129.7},{"date":"2026-01-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2131.83},{"date":"2026-01-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2133.89},{"date":"2026-01-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2135.35},{"date":"2026-01-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2136.88},{"date":"2026-01-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2138.79},{"date":"2026-01-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2140.71},{"date":"2026-01-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2143.01},{"date":"2026-01-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2144.92},{"date":"2026-01-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2146.8},{"date":"2026-01-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2148.62},{"date":"2026-01-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2150.19},{"date":"2026-01-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2152.34},{"date":"2026-01-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2154.78},{"date":"2026-01-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2157.53},{"date":"2026-01-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2160.57},{"date":"2026-01-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2163.53},{"date":"2026-01-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2164.99},{"date":"2026-01-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2166.2},{"date":"2026-01-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2168.07},{"date":"2026-01-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-02-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-03-31","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-04-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-05-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-17","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-06-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-08","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-09","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-15","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-16","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-22","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-23","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-29","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-30","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-07-31","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-03","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-04","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-05","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-06","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-07","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-10","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-11","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-12","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-13","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-14","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-18","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-19","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-20","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-21","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-24","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-25","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-26","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-27","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-28","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-08-31","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-09-01","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-09-02","open":2170,"high":2170,"low":2170,"close":2170,"volume":0,"rsi_14":100.0,"sma_20":2170.0,"sma_60":2170.0,"sma_120":2170.0},{"date":"2026-09-03","open":2870,"high":3300,"low":2020,"close":2110,"volume":3627200,"rsi_14":0.0,"sma_20":2167.0,"sma_60":2169.0,"sma_120":2169.5},{"date":"2026-09-04","open":2080,"high":2240,"low":1778,"close":2100,"volume":1833113,"rsi_14":0.0,"sma_20":2163.5,"sma_60":2167.83,"sma_120":2168.92},{"date":"2026-09-07","open":2095,"high":2140,"low":1900,"close":1920,"volume":827982,"rsi_14":0.0,"sma_20":2151.0,"sma_60":2163.67,"sma_120":2166.83},{"date":"2026-09-08","open":1920,"high":1995,"low":1761,"close":1790,"volume":663552,"rsi_14":0.0,"sma_20":2132.0,"sma_60":2157.33,"sma_120":2163.67},{"date":"2026-09-09","open":1770,"high":1830,"low":1661,"close":1791,"volume":553681,"rsi_14":0.26,"sma_20":2113.05,"sma_60":2151.02,"sma_120":2160.51},{"date":"2026-09-10","open":1791,"high":1990,"low":1752,"close":1823,"volume":456341,"rsi_14":7.99,"sma_20":2095.7,"sma_60":2145.23,"sma_120":2157.62},{"date":"2026-09-11","open":1824,"high":1842,"low":1750,"close":1833,"volume":130808,"rsi_14":10.17,"sma_20":2078.85,"sma_60":2139.62,"sma_120":2154.81},{"date":"2026-09-14","open":1831,"high":1831,"low":1748,"close":1755,"volume":130442,"rsi_14":3.58,"sma_20":2478.1,"sma_60":2739.37,"sma_120":2478.02},{"date":"2026-09-15","open":1755,"high":1791,"low":1707,"close":1727,"volume":118187,"rsi_14":3.5,"sma_20":2420.95,"sma_60":2720.32,"sma_120":2474.32},{"date":"2026-09-16","open":1778,"high":1778,"low":1650,"close":1668,"volume":193315,"rsi_14":3.34,"sma_20":2360.85,"sma_60":2700.28,"sma_120":2470.14},{"date":"2026-09-17","open":1656,"high":1704,"low":1648,"close":1652,"volume":74254,"rsi_14":3.3,"sma_20":2299.95,"sma_60":2679.98,"sma_120":2465.82},{"date":"2026-09-18","open":1652,"high":1675,"low":1583,"close":1584,"volume":232107,"rsi_14":3.13,"sma_20":2235.65,"sma_60":2658.55,"sma_120":2460.94},{"date":"2026-09-21","open":1585,"high":1742,"low":1585,"close":1702,"volume":412459,"rsi_14":10.81,"sma_20":2177.25,"sma_60":2639.08,"sma_120":2457.04},{"date":"2026-09-22","open":1700,"high":1870,"low":1600,"close":1780,"volume":320248,"rsi_14":15.24,"sma_20":2122.75,"sma_60":2620.92,"sma_120":2453.79},{"date":"2026-09-23","open":1810,"high":1811,"low":1690,"close":1701,"volume":79931,"rsi_14":26.94,"sma_20":2064.3,"sma_60":2601.43,"sma_120":2449.88},{"date":"2026-09-28","open":1701,"high":1755,"low":1633,"close":1680,"volume":144126,"rsi_14":26.61,"sma_20":2004.8,"sma_60":2581.6,"sma_120":2445.8},{"date":"2026-09-29","open":1680,"high":1710,"low":1630,"close":1669,"volume":52003,"rsi_14":32.78,"sma_20":1944.75,"sma_60":2561.58,"sma_120":2441.62},{"date":"2026-09-30","open":1670,"high":1672,"low":1573,"close":1600,"volume":196532,"rsi_14":35.78,"sma_20":1881.25,"sma_60":2540.42,"sma_120":2436.88},{"date":"2026-10-01","open":1587,"high":1778,"low":1515,"close":1710,"volume":370265,"rsi_14":44.79,"sma_20":1823.25,"sma_60":2521.08,"sma_120":2433.04},{"date":"2026-10-02","open":1710,"high":1753,"low":1650,"close":1665,"volume":82686,"rsi_14":40.0,"sma_20":1763.0,"sma_60":2501.0,"sma_120":2428.83},{"date":"2026-10-06","open":1657,"high":1682,"low":1630,"close":1639,"volume":94951,"rsi_14":37.97,"sma_20":1739.45,"sma_60":2480.48,"sma_120":2424.41},{"date":"2026-10-07","open":1749,"high":1749,"low":1629,"close":1682,"volume":155476,"rsi_14":45.27,"sma_20":1718.55,"sma_60":2460.68,"sma_120":2420.34},{"date":"2026-10-08","open":1681,"high":1681,"low":1630,"close":1670,"volume":80359,"rsi_14":46.23,"sma_20":1706.05,"sma_60":2440.68,"sma_120":2416.18},{"date":"2026-10-12","open":1670,"high":1750,"low":1627,"close":1627,"volume":70764,"rsi_14":47.23,"sma_20":1697.9,"sma_60":2419.97,"sma_120":2411.65},{"date":"2026-10-13","open":1628,"high":1650,"low":1530,"close":1539,"volume":143534,"rsi_14":43.03,"sma_20":1685.3,"sma_60":2397.78,"sma_120":2406.39},{"date":"2026-10-14","open":1533,"high":1567,"low":1510,"close":1522,"volume":37302,"rsi_14":45.92,"sma_20":1670.25,"sma_60":2375.32,"sma_120":2400.99},{"date":"2026-10-15","open":1618,"high":1618,"low":1370,"close":1419,"volume":126280,"rsi_14":31.01,"sma_20":1649.55,"sma_60":2351.13,"sma_120":2394.73},{"date":"2026-10-16","open":1401,"high":1570,"low":1401,"close":1534,"volume":86128,"rsi_14":34.27,"sma_20":1638.5,"sma_60":2328.87,"sma_120":2389.43},{"date":"2026-10-19","open":1534,"high":1550,"low":1430,"close":1514,"volume":64296,"rsi_14":37.07,"sma_20":1627.85,"sma_60":2306.27,"sma_120":2383.97},{"date":"2026-10-20","open":1499,"high":1537,"low":1448,"close":1448,"volume":48234,"rsi_14":34.9,"sma_20":1616.85,"sma_60":2282.57,"sma_120":2377.95},{"date":"2026-10-21","open":1450,"high":1569,"low":1450,"close":1485,"volume":86505,"rsi_14":38.41,"sma_20":1608.5,"sma_60":2259.48,"sma_120":2372.24},{"date":"2026-10-22","open":1500,"high":1504,"low":1387,"close":1405,"volume":75171,"rsi_14":37.89,"sma_20":1599.55,"sma_60":2235.07,"sma_120":2365.87},{"date":"2026-10-23","open":1392,"high":1417,"low":1360,"close":1411,"volume":52440,"rsi_14":28.67,"sma_20":1585.0,"sma_60":2210.75,"sma_120":2359.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.51,"ttm_eps":null,"close":2315.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.55,"ttm_eps":null,"close":2015.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2750.0,"pbr":1.74,"ttm_eps":null,"close":1815.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.06,"pbr":1.56,"ttm_eps":null,"close":1558.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.29,"ttm_eps":null,"close":1903.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.84,"ttm_eps":null,"close":2170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.17,"ttm_eps":null,"close":2170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.32,"ttm_eps":null,"close":2170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.86,"ttm_eps":null,"close":2170.0}],"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":"아이큐어","phase":"above-fold","symbol_resolved":true}