{"status":"ok","report":{"price_analysis":{"current":2980.0,"change_1d":-2.6,"change_7d":-4.3,"change_30d":-4.5,"high_30d":3400.0,"low_30d":2785.0,"position_in_range":32.0,"support":2846.5,"resistance":3338.5},"summary":"패션플랫폼(225590)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 152.72억. 현재가 2,980원, 전일 대비 -2.6%, 30일 -4.5%. PER 1.5배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6206.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.5배입니다. ROE 4.2%입니다. 시가총액 152.72억. 매출 1137.35억, 영업이익 131.56억.","grade":"C","comment":"PER 1.47배, ROE 4.25%","per":1.47,"pbr":0.18,"roe":4.25,"eps":2027.89,"revenue":113734607437.0,"operating_income":13155862742.0,"net_income":11260516477.0,"market_cap":15272500000,"profit_margin":9.9,"roa":3.28,"operating_margin":11.57,"gross_margin":70.84,"debt_ratio":0.29426292316589325,"total_assets":108834612528.0,"total_equity":84090033470.0,"total_debt":24744579058.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.4로 중립 구간입니다. MACD(-26.35)가 시그널선(-30.83)을 상회합니다(골든크로스). 현재가가 SMA20(3047)과 SMA60(3087) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2813~3281 (현재 위치 36%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 56","rsi_14":56.39810426540285,"macd":-26.350629315677907,"macd_signal":-30.83237952735197,"sma_20":3047.0,"sma_60":3087.4166666666665,"bb_upper":3280.7177785278645,"bb_lower":2813.2822214721355,"atr_14":185.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6206.00, 기관 순매수 0.00. 30일 누적: 외국인 -6049.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6206.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1649.0,"institution_net":0.0,"retail_net":1649.0},{"date":"2026-10-22","foreign_net":-2893.0,"institution_net":-614.0,"retail_net":3507.0},{"date":"2026-10-21","foreign_net":-656.0,"institution_net":614.0,"retail_net":42.0},{"date":"2026-10-20","foreign_net":357.0,"institution_net":0.0,"retail_net":-357.0},{"date":"2026-10-19","foreign_net":-1365.0,"institution_net":0.0,"retail_net":1365.0},{"date":"2026-10-16","foreign_net":-4319.0,"institution_net":0.0,"retail_net":4319.0},{"date":"2026-10-15","foreign_net":-435.0,"institution_net":0.0,"retail_net":435.0},{"date":"2026-10-14","foreign_net":-3064.0,"institution_net":-7.0,"retail_net":3071.0},{"date":"2026-10-13","foreign_net":-367.0,"institution_net":7.0,"retail_net":360.0},{"date":"2026-10-12","foreign_net":-429.0,"institution_net":0.0,"retail_net":429.0},{"date":"2026-10-08","foreign_net":9472.0,"institution_net":-1546.0,"retail_net":-7926.0},{"date":"2026-10-07","foreign_net":-3846.0,"institution_net":0.0,"retail_net":3846.0},{"date":"2026-10-06","foreign_net":-7907.0,"institution_net":0.0,"retail_net":7907.0},{"date":"2026-10-02","foreign_net":4584.0,"institution_net":1546.0,"retail_net":-6130.0},{"date":"2026-10-01","foreign_net":3549.0,"institution_net":0.0,"retail_net":-3549.0},{"date":"2026-09-30","foreign_net":-4302.0,"institution_net":0.0,"retail_net":4302.0},{"date":"2026-09-29","foreign_net":-1459.0,"institution_net":-857.0,"retail_net":2316.0},{"date":"2026-09-28","foreign_net":4300.0,"institution_net":0.0,"retail_net":-4300.0},{"date":"2026-09-23","foreign_net":4384.0,"institution_net":857.0,"retail_net":-5241.0},{"date":"2026-09-22","foreign_net":2747.0,"institution_net":0.0,"retail_net":-2747.0},{"date":"2026-09-21","foreign_net":1829.0,"institution_net":0.0,"retail_net":-1829.0},{"date":"2026-09-18","foreign_net":1318.0,"institution_net":0.0,"retail_net":-1318.0},{"date":"2026-09-17","foreign_net":-625.0,"institution_net":0.0,"retail_net":625.0},{"date":"2026-09-16","foreign_net":468.0,"institution_net":0.0,"retail_net":-468.0},{"date":"2026-09-15","foreign_net":76.0,"institution_net":0.0,"retail_net":-76.0},{"date":"2026-09-14","foreign_net":-952.0,"institution_net":0.0,"retail_net":952.0},{"date":"2026-09-11","foreign_net":-1445.0,"institution_net":0.0,"retail_net":1445.0},{"date":"2026-09-10","foreign_net":-2748.0,"institution_net":0.0,"retail_net":2748.0},{"date":"2026-09-09","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-09-08","foreign_net":-228.0,"institution_net":0.0,"retail_net":228.0}],"periods":{"d1":{"foreign_net":-1649.0,"institution_net":0,"retail_net":1649.0},"d3":{"foreign_net":-5198.0,"institution_net":0.0,"retail_net":5198.0},"d7":{"foreign_net":-10960.0,"institution_net":0.0,"retail_net":10960.0},"d14":{"foreign_net":-12517.0,"institution_net":0.0,"retail_net":12517.0},"d30":{"foreign_net":-6049.0,"institution_net":0.0,"retail_net":6049.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +11.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.7,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":31.7,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.4,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":199.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.7%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.09,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":70.84,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.47,"current_pbr":0.18,"per_5y_high":5.32,"per_5y_low":1.25,"per_5y_avg":2.8,"per_percentile":14.3,"pbr_5y_high":0.44,"pbr_5y_low":0.09,"pbr_5y_avg":0.16,"pbr_percentile":77.8,"per_5y_median":2.32,"pbr_5y_median":0.1,"history":[{"quarter":"2024-Q2","per":2.32,"pbr":0.11},{"quarter":"2024-Q3","per":1.25,"pbr":0.1},{"quarter":"2024-Q4","per":4.38,"pbr":0.1},{"quarter":"2025-Q1","per":3.06,"pbr":0.09},{"quarter":"2025-Q2","per":null,"pbr":0.11},{"quarter":"2025-Q3","per":null,"pbr":0.1},{"quarter":"2025-Q4","per":1.66,"pbr":0.09},{"quarter":"2026-Q1","per":5.32,"pbr":0.44},{"quarter":"2026-Q2","per":1.62,"pbr":0.32},{"quarter":"현재","per":1.47,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1006.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":923.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":954.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":848.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":978.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":868.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.32,"eps":433.83,"close":1006.0,"source":"reported"},{"date":"2024-07","per":2.16,"eps":433.83,"close":936.0,"source":"reported"},{"date":"2024-08","per":2.12,"eps":433.83,"close":919.0,"source":"reported"},{"date":"2024-09","per":1.25,"eps":736.54,"close":923.0,"source":"reported"},{"date":"2024-10","per":1.18,"eps":736.54,"close":867.0,"source":"reported"},{"date":"2024-11","per":1.22,"eps":736.54,"close":900.0,"source":"reported"},{"date":"2024-12","per":4.38,"eps":217.61,"close":954.0,"source":"reported"},{"date":"2025-01","per":4.27,"eps":217.61,"close":930.0,"source":"reported"},{"date":"2025-02","per":4.15,"eps":217.61,"close":902.0,"source":"reported"},{"date":"2025-03","per":3.06,"eps":277.08,"close":848.0,"source":"reported"},{"date":"2025-04","per":3.11,"eps":277.08,"close":863.0,"source":"reported"},{"date":"2025-05","per":3.37,"eps":277.08,"close":934.0,"source":"reported"},{"date":"2025-12","per":1.66,"eps":524.09,"close":870.0,"source":"reported"},{"date":"2026-01","per":1.62,"eps":524.09,"close":847.0,"source":"reported"},{"date":"2026-02","per":8.69,"eps":524.09,"close":4555.0,"source":"reported"},{"date":"2026-03","per":5.32,"eps":827.59,"close":4400.0,"source":"reported"},{"date":"2026-04","per":5.74,"eps":827.59,"close":4750.0,"source":"reported"},{"date":"2026-05","per":4.94,"eps":827.59,"close":4090.0,"source":"reported"},{"date":"2026-06","per":1.62,"eps":2027.89,"close":3295.0,"source":"reported"},{"date":"2026-07","per":1.36,"eps":2027.89,"close":2750.0,"source":"reported"},{"date":"2026-08","per":1.6,"eps":2027.89,"close":3245.0,"source":"reported"},{"date":"2026-09","per":1.47,"eps":2027.89,"close":2975.0,"source":"reported"},{"date":"2026-10","per":1.47,"eps":2027.89,"close":2990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.96,"std":1.87,"upper_1sd":4.83,"lower_1sd":1.09,"current":1.47,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"4.3%"}],"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":"2026-10-23T23:14:08.004224+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.042500899637232595,"dividend_yield":null,"eps":527.0,"revenue":30215907332.0,"operating_income":4166772118.0,"net_income":3573902073.0,"market_cap":null,"profit_margin":0.11827882690171868,"operating_margin":0.13789995025524857,"roa":0.032837917919545476,"gross_margin":0.7084491039039437,"total_equity":84090033470.0,"total_assets":108834612528.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.18,"pbr":0.31,"roe":0.03367003216863192,"dividend_yield":null,"eps":529.72,"revenue":27054683507.0,"operating_income":3164009820.0,"net_income":2712909433.0,"market_cap":24200000000.0,"profit_margin":0.10027503860091636,"operating_margin":0.11694869094223036,"roa":0.025259737057542923,"gross_margin":0.7091147159801813,"total_equity":80573413753.0,"total_assets":107400541297.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0529981828062007,"dividend_yield":null,"eps":805.18,"revenue":34607573015.0,"operating_income":4037859258.0,"net_income":4123628853.0,"market_cap":null,"profit_margin":0.11915394504008388,"operating_margin":0.11667559745521207,"roa":0.03968794232566201,"gross_margin":0.6697176133661333,"total_equity":77806985724.0,"total_assets":103901301286.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011574061419891478,"dividend_yield":null,"eps":165.99,"revenue":21856443583.0,"operating_income":1787221546.0,"net_income":850076118.0,"market_cap":null,"profit_margin":0.03889361573267078,"operating_margin":0.08177092211791061,"roa":0.008455437822848974,"gross_margin":0.6981621057905668,"total_equity":73446656896.0,"total_assets":100536026142.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04749848182994545,"dividend_yield":null,"eps":-673.3,"revenue":26661867795.0,"operating_income":920732852.0,"net_income":-3448227373.0,"market_cap":null,"profit_margin":-0.12933180073928124,"operating_margin":0.03453369655417272,"roa":-0.034900547755962345,"gross_margin":0.624688719824927,"total_equity":72596580778.0,"total_assets":98801525899.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01523529636236928,"dividend_yield":null,"eps":226.22,"revenue":23174904268.0,"operating_income":1617097084.0,"net_income":1158565189.0,"market_cap":null,"profit_margin":0.04999223192476145,"operating_margin":0.06977794019338816,"roa":0.011414715301168953,"gross_margin":0.6903381905266733,"total_equity":76044808151.0,"total_assets":101497510751.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.043548259774473956,"dividend_yield":null,"eps":-636.78,"revenue":31663775492.0,"operating_income":-4445123189.0,"net_income":-3261165562.0,"market_cap":null,"profit_margin":-0.10299357898188574,"operating_margin":-0.14038512842927026,"roa":-0.03239455042957376,"gross_margin":0.37825029943210664,"total_equity":74886242961.0,"total_assets":100670190472.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02092635527493306,"dividend_yield":null,"eps":319.71,"revenue":20206416306.0,"operating_income":2480365558.0,"net_income":1637361525.0,"market_cap":null,"profit_margin":0.08103176239686843,"operating_margin":0.12275138354263698,"roa":0.01574263982179603,"gross_margin":0.7794819449168287,"total_equity":78243989624.0,"total_assets":104008066216.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0245968760508491,"dividend_yield":null,"eps":367.93,"revenue":28007933635.0,"operating_income":2699766838.0,"net_income":1884283736.0,"market_cap":null,"profit_margin":0.06727678523364225,"operating_margin":0.09639293184507719,"roa":0.018562762411135927,"gross_margin":0.69052291793607,"total_equity":76606628098.0,"total_assets":101508799944.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011344937063714835,"dividend_yield":null,"eps":166.75,"revenue":24723291837.0,"operating_income":921388381.0,"net_income":853979675.0,"market_cap":null,"profit_margin":0.03454150364078801,"operating_margin":0.037268029964403156,"roa":0.008556689120598308,"gross_margin":0.6488391940588166,"total_equity":75274077785.0,"total_assets":99802582864.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008163057007905193,"dividend_yield":null,"eps":-117.85,"revenue":30162084378.0,"operating_income":-138084424.0,"net_income":-603568966.0,"market_cap":null,"profit_margin":-0.02001085065726554,"operating_margin":-0.004578079627040555,"roa":-0.006132885118867854,"gross_margin":0.5908545676637256,"total_equity":73939085004.0,"total_assets":98415175615.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005578848698171597,"dividend_yield":null,"eps":17.0,"revenue":20696166865.0,"operating_income":661314143.0,"net_income":416233423.0,"market_cap":null,"profit_margin":0.02011161901211314,"operating_margin":0.03195346014137387,"roa":0.0039039416144434425,"gross_margin":0.6648536014304115,"total_equity":74609197259.0,"total_assets":106618762294.0}],"current_price":2980.0,"change_pct":-2.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2045.0},{"date":"2016-10-25","close":2045.0},{"date":"2016-10-26","close":2040.0},{"date":"2016-10-27","close":2050.0},{"date":"2016-10-28","close":2050.0},{"date":"2016-10-31","close":2050.0},{"date":"2016-11-01","close":2040.0},{"date":"2016-11-02","close":2040.0},{"date":"2016-11-03","close":2025.0},{"date":"2016-11-04","close":2030.0},{"date":"2016-11-07","close":2040.0},{"date":"2016-11-08","close":2035.0},{"date":"2016-11-09","close":2030.0},{"date":"2016-11-10","close":2030.0},{"date":"2016-11-11","close":2030.0},{"date":"2016-11-14","close":2025.0},{"date":"2016-11-15","close":2020.0},{"date":"2016-11-16","close":2025.0},{"date":"2016-11-17","close":2030.0},{"date":"2016-11-18","close":2030.0},{"date":"2016-11-21","close":2030.0},{"date":"2016-11-22","close":2025.0},{"date":"2016-11-23","close":2030.0},{"date":"2016-11-24","close":2030.0},{"date":"2016-11-25","close":2025.0},{"date":"2016-11-28","close":2025.0},{"date":"2016-11-29","close":2035.0},{"date":"2016-11-30","close":2035.0},{"date":"2016-12-01","close":2035.0},{"date":"2016-12-02","close":2030.0},{"date":"2016-12-05","close":2035.0},{"date":"2016-12-06","close":2035.0},{"date":"2016-12-07","close":2035.0},{"date":"2016-12-08","close":2035.0},{"date":"2016-12-09","close":2035.0},{"date":"2016-12-12","close":2025.0},{"date":"2016-12-13","close":2035.0},{"date":"2016-12-14","close":2035.0},{"date":"2016-12-15","close":2030.0},{"date":"2016-12-16","close":2030.0},{"date":"2016-12-19","close":2025.0},{"date":"2016-12-20","close":2020.0},{"date":"2016-12-21","close":2020.0},{"date":"2016-12-22","close":2030.0},{"date":"2016-12-23","close":2030.0},{"date":"2016-12-26","close":2030.0},{"date":"2016-12-27","close":2030.0},{"date":"2016-12-28","close":2035.0},{"date":"2016-12-29","close":2035.0},{"date":"2017-01-02","close":2025.0},{"date":"2017-01-03","close":2015.0},{"date":"2017-01-04","close":2025.0},{"date":"2017-01-05","close":2025.0},{"date":"2017-01-06","close":2025.0},{"date":"2017-01-09","close":1999.0},{"date":"2017-01-10","close":2004.0},{"date":"2017-01-11","close":2009.0},{"date":"2017-01-12","close":2020.0},{"date":"2017-01-13","close":2015.0},{"date":"2017-01-16","close":2020.0},{"date":"2017-01-17","close":2004.0},{"date":"2017-01-18","close":2004.0},{"date":"2017-01-19","close":2009.0},{"date":"2017-01-20","close":2030.0},{"date":"2017-01-23","close":2025.0},{"date":"2017-01-24","close":2020.0},{"date":"2017-01-25","close":1999.0},{"date":"2017-01-26","close":1989.0},{"date":"2017-01-31","close":1994.0},{"date":"2017-02-01","close":1999.0},{"date":"2017-02-02","close":1994.0},{"date":"2017-02-03","close":1989.0},{"date":"2017-02-06","close":1994.0},{"date":"2017-02-07","close":1989.0},{"date":"2017-02-08","close":1984.0},{"date":"2017-02-09","close":1989.0},{"date":"2017-02-10","close":1994.0},{"date":"2017-02-13","close":1969.0},{"date":"2017-02-14","close":1969.0},{"date":"2017-02-15","close":1974.0},{"date":"2017-02-16","close":1979.0},{"date":"2017-02-17","close":1979.0},{"date":"2017-02-20","close":1984.0},{"date":"2017-02-21","close":1984.0},{"date":"2017-02-22","close":1984.0},{"date":"2017-02-23","close":1984.0},{"date":"2017-02-24","close":1989.0},{"date":"2017-02-27","close":1984.0},{"date":"2017-02-28","close":1979.0},{"date":"2017-03-02","close":1989.0},{"date":"2017-03-03","close":1989.0},{"date":"2017-03-06","close":1994.0},{"date":"2017-03-07","close":1994.0},{"date":"2017-03-08","close":1994.0},{"date":"2017-03-09","close":1989.0},{"date":"2017-03-10","close":1999.0},{"date":"2017-03-13","close":1999.0},{"date":"2017-03-14","close":1999.0},{"date":"2017-03-15","close":1994.0},{"date":"2017-03-16","close":2004.0},{"date":"2017-03-17","close":2020.0},{"date":"2017-03-20","close":2030.0},{"date":"2017-03-21","close":2025.0},{"date":"2017-03-22","close":2020.0},{"date":"2017-03-23","close":2020.0},{"date":"2017-03-24","close":2030.0},{"date":"2017-03-27","close":2025.0},{"date":"2017-03-28","close":2035.0},{"date":"2017-03-29","close":2040.0},{"date":"2017-03-30","close":2040.0},{"date":"2017-03-31","close":2050.0},{"date":"2017-04-03","close":2040.0},{"date":"2017-04-04","close":2055.0},{"date":"2017-04-05","close":2055.0},{"date":"2017-04-06","close":2040.0},{"date":"2017-04-07","close":2020.0},{"date":"2017-04-10","close":2025.0},{"date":"2017-04-11","close":2030.0},{"date":"2017-04-12","close":2025.0},{"date":"2017-04-13","close":2015.0},{"date":"2017-04-14","close":2020.0},{"date":"2017-04-17","close":2020.0},{"date":"2017-04-18","close":2025.0},{"date":"2017-04-19","close":2030.0},{"date":"2017-04-20","close":2020.0},{"date":"2017-04-21","close":2030.0},{"date":"2017-04-24","close":2030.0},{"date":"2017-04-25","close":2020.0},{"date":"2017-04-26","close":2025.0},{"date":"2017-04-27","close":2025.0},{"date":"2017-04-28","close":2025.0},{"date":"2017-05-02","close":2020.0},{"date":"2017-05-04","close":2035.0},{"date":"2017-05-08","close":2020.0},{"date":"2017-05-10","close":2030.0},{"date":"2017-05-11","close":2030.0},{"date":"2017-05-12","close":2030.0},{"date":"2017-05-15","close":2020.0},{"date":"2017-05-16","close":2025.0},{"date":"2017-05-17","close":2020.0},{"date":"2017-05-18","close":2025.0},{"date":"2017-05-19","close":2020.0},{"date":"2017-05-22","close":2020.0},{"date":"2017-05-23","close":2025.0},{"date":"2017-05-24","close":2025.0},{"date":"2017-05-25","close":2015.0},{"date":"2017-05-26","close":2025.0},{"date":"2017-05-29","close":2020.0},{"date":"2017-05-30","close":2015.0},{"date":"2017-05-31","close":2020.0},{"date":"2017-06-01","close":2025.0},{"date":"2017-06-02","close":2020.0},{"date":"2017-06-05","close":2020.0},{"date":"2017-06-07","close":2025.0},{"date":"2017-06-08","close":2020.0},{"date":"2017-06-09","close":2020.0},{"date":"2017-06-12","close":2020.0},{"date":"2017-06-13","close":2020.0},{"date":"2017-06-14","close":2025.0},{"date":"2017-06-15","close":2025.0},{"date":"2017-06-16","close":2025.0},{"date":"2017-06-19","close":2020.0},{"date":"2017-06-20","close":2030.0},{"date":"2017-06-21","close":2020.0},{"date":"2017-06-22","close":2020.0},{"date":"2017-06-23","close":2025.0},{"date":"2017-06-26","close":2025.0},{"date":"2017-06-27","close":2020.0},{"date":"2017-06-28","close":2025.0},{"date":"2017-06-29","close":2025.0},{"date":"2017-06-30","close":2142.0},{"date":"2017-07-03","close":2050.0},{"date":"2017-07-04","close":2045.0},{"date":"2017-07-05","close":2030.0},{"date":"2017-07-06","close":2045.0},{"date":"2017-07-07","close":2050.0},{"date":"2017-07-10","close":2040.0},{"date":"2017-07-11","close":2060.0},{"date":"2017-07-12","close":2066.0},{"date":"2017-07-13","close":2071.0},{"date":"2017-07-14","close":2060.0},{"date":"2017-07-17","close":2060.0},{"date":"2017-07-18","close":2055.0},{"date":"2017-07-19","close":2060.0},{"date":"2017-07-20","close":2060.0},{"date":"2017-07-21","close":2050.0},{"date":"2017-07-24","close":2055.0},{"date":"2017-07-25","close":2045.0},{"date":"2017-07-26","close":2035.0},{"date":"2017-07-27","close":2050.0},{"date":"2017-07-28","close":2035.0},{"date":"2017-07-31","close":2045.0},{"date":"2017-08-01","close":2035.0},{"date":"2017-08-02","close":2045.0},{"date":"2017-08-03","close":2040.0},{"date":"2017-08-04","close":2045.0},{"date":"2017-08-07","close":2045.0},{"date":"2017-08-08","close":2055.0},{"date":"2017-08-09","close":2040.0},{"date":"2017-08-10","close":2040.0},{"date":"2017-08-11","close":2040.0},{"date":"2017-08-14","close":2040.0},{"date":"2017-08-16","close":2045.0},{"date":"2017-08-17","close":2040.0},{"date":"2017-08-18","close":2045.0},{"date":"2017-08-21","close":2045.0},{"date":"2017-08-22","close":2055.0},{"date":"2017-08-23","close":2050.0},{"date":"2017-08-24","close":2040.0},{"date":"2017-08-25","close":2040.0},{"date":"2017-08-28","close":2040.0},{"date":"2017-08-29","close":2040.0},{"date":"2017-08-30","close":2040.0},{"date":"2017-08-31","close":2040.0},{"date":"2017-09-01","close":2040.0},{"date":"2017-09-04","close":2040.0},{"date":"2017-09-05","close":2040.0},{"date":"2017-09-06","close":2040.0},{"date":"2017-09-07","close":2040.0},{"date":"2017-09-08","close":2040.0},{"date":"2017-09-11","close":2040.0},{"date":"2017-09-12","close":2040.0},{"date":"2017-09-13","close":2040.0},{"date":"2017-09-14","close":2040.0},{"date":"2017-09-15","close":2040.0},{"date":"2017-09-18","close":2040.0},{"date":"2017-09-19","close":2040.0},{"date":"2017-09-20","close":2040.0},{"date":"2017-09-21","close":2040.0},{"date":"2017-09-22","close":2040.0},{"date":"2017-09-25","close":2040.0},{"date":"2017-09-26","close":2040.0},{"date":"2017-09-27","close":2040.0},{"date":"2017-09-28","close":2040.0},{"date":"2017-09-29","close":2040.0},{"date":"2017-10-10","close":2040.0},{"date":"2017-10-11","close":2040.0},{"date":"2017-10-12","close":2040.0},{"date":"2017-10-13","close":2040.0},{"date":"2017-10-16","close":2040.0},{"date":"2017-10-17","close":2040.0},{"date":"2017-10-18","close":2040.0},{"date":"2017-10-19","close":2040.0},{"date":"2017-10-20","close":2040.0},{"date":"2017-10-23","close":2040.0},{"date":"2017-10-24","close":2040.0},{"date":"2017-10-25","close":1995.0},{"date":"2017-10-26","close":2005.0},{"date":"2017-10-27","close":2005.0},{"date":"2017-10-30","close":2005.0},{"date":"2017-10-31","close":2005.0},{"date":"2017-11-01","close":2000.0},{"date":"2017-11-02","close":2005.0},{"date":"2017-11-03","close":2000.0},{"date":"2017-11-06","close":2000.0},{"date":"2017-11-07","close":1995.0},{"date":"2017-11-08","close":2015.0},{"date":"2017-11-09","close":2010.0},{"date":"2017-11-10","close":2010.0},{"date":"2017-11-13","close":2005.0},{"date":"2017-11-14","close":2005.0},{"date":"2017-11-15","close":2005.0},{"date":"2017-11-16","close":2000.0},{"date":"2017-11-17","close":2000.0},{"date":"2017-11-20","close":2000.0},{"date":"2017-11-21","close":1990.0},{"date":"2017-11-22","close":1990.0},{"date":"2017-11-23","close":1990.0},{"date":"2017-11-24","close":1985.0},{"date":"2017-11-27","close":1995.0},{"date":"2017-11-28","close":2005.0},{"date":"2017-11-29","close":2020.0},{"date":"2017-11-30","close":2010.0},{"date":"2017-12-01","close":2015.0},{"date":"2017-12-04","close":2010.0},{"date":"2017-12-05","close":2000.0},{"date":"2017-12-06","close":2010.0},{"date":"2017-12-07","close":2015.0},{"date":"2017-12-08","close":2040.0},{"date":"2017-12-11","close":2050.0},{"date":"2017-12-12","close":2020.0},{"date":"2017-12-13","close":2050.0},{"date":"2017-12-14","close":2050.0},{"date":"2017-12-15","close":2045.0},{"date":"2017-12-18","close":2040.0},{"date":"2017-12-19","close":2035.0},{"date":"2017-12-20","close":1990.0},{"date":"2017-12-21","close":1930.0},{"date":"2017-12-22","close":1860.0},{"date":"2017-12-26","close":1840.0},{"date":"2017-12-27","close":1845.0},{"date":"2017-12-28","close":1945.0},{"date":"2018-01-02","close":2000.0},{"date":"2018-01-03","close":2010.0},{"date":"2018-01-04","close":2010.0},{"date":"2018-01-05","close":2005.0},{"date":"2018-01-08","close":1985.0},{"date":"2018-01-09","close":1970.0},{"date":"2018-01-10","close":1980.0},{"date":"2018-01-11","close":1965.0},{"date":"2018-01-12","close":1970.0},{"date":"2018-01-15","close":1995.0},{"date":"2018-01-16","close":1990.0},{"date":"2018-01-17","close":1995.0},{"date":"2018-01-18","close":1985.0},{"date":"2018-01-19","close":2010.0},{"date":"2018-01-22","close":2040.0},{"date":"2018-01-23","close":2030.0},{"date":"2018-01-24","close":2160.0},{"date":"2018-01-25","close":2310.0},{"date":"2018-01-26","close":2145.0},{"date":"2018-01-29","close":2060.0},{"date":"2018-01-30","close":2125.0},{"date":"2018-01-31","close":2185.0},{"date":"2018-02-01","close":2260.0},{"date":"2018-02-02","close":2255.0},{"date":"2018-02-05","close":2335.0},{"date":"2018-02-06","close":2320.0},{"date":"2018-02-07","close":2350.0},{"date":"2018-02-08","close":2350.0},{"date":"2018-02-09","close":2260.0},{"date":"2018-02-12","close":2150.0},{"date":"2018-02-13","close":1940.0},{"date":"2018-02-14","close":2080.0},{"date":"2018-02-19","close":2105.0},{"date":"2018-02-20","close":2120.0},{"date":"2018-02-21","close":2110.0},{"date":"2018-02-22","close":2020.0},{"date":"2018-02-23","close":2000.0},{"date":"2018-02-26","close":2000.0},{"date":"2018-02-27","close":2000.0},{"date":"2018-02-28","close":2015.0},{"date":"2018-03-02","close":2125.0},{"date":"2018-03-05","close":2080.0},{"date":"2018-03-06","close":2100.0},{"date":"2018-03-07","close":2075.0},{"date":"2018-03-08","close":2050.0},{"date":"2018-03-09","close":2055.0},{"date":"2018-03-12","close":2065.0},{"date":"2018-03-13","close":2130.0},{"date":"2018-03-14","close":2105.0},{"date":"2018-03-15","close":2090.0},{"date":"2018-03-16","close":2090.0},{"date":"2018-03-19","close":2055.0},{"date":"2018-03-20","close":2080.0},{"date":"2018-03-21","close":2060.0},{"date":"2018-03-22","close":2060.0},{"date":"2018-03-23","close":2010.0},{"date":"2018-03-26","close":1980.0},{"date":"2018-03-27","close":1980.0},{"date":"2018-03-28","close":1940.0},{"date":"2018-03-29","close":1940.0},{"date":"2018-03-30","close":1960.0},{"date":"2018-04-02","close":1995.0},{"date":"2018-04-03","close":1985.0},{"date":"2018-04-04","close":1910.0},{"date":"2018-04-05","close":1865.0},{"date":"2018-04-06","close":1865.0},{"date":"2018-04-09","close":1920.0},{"date":"2018-04-10","close":1915.0},{"date":"2018-04-11","close":1910.0},{"date":"2018-04-12","close":1935.0},{"date":"2018-04-13","close":1965.0},{"date":"2018-04-16","close":1995.0},{"date":"2018-04-17","close":1995.0},{"date":"2018-04-18","close":1975.0},{"date":"2018-04-19","close":1970.0},{"date":"2018-04-20","close":2020.0},{"date":"2018-04-23","close":2090.0},{"date":"2018-04-24","close":2070.0},{"date":"2018-04-25","close":2080.0},{"date":"2018-04-26","close":2070.0},{"date":"2018-04-27","close":2065.0},{"date":"2018-04-30","close":2060.0},{"date":"2018-05-02","close":2040.0},{"date":"2018-05-03","close":2045.0},{"date":"2018-05-04","close":2150.0},{"date":"2018-05-08","close":2175.0},{"date":"2018-05-09","close":2110.0},{"date":"2018-05-10","close":2110.0},{"date":"2018-05-11","close":2185.0},{"date":"2018-05-14","close":2200.0},{"date":"2018-05-15","close":2170.0},{"date":"2018-05-16","close":2120.0},{"date":"2018-05-17","close":2175.0},{"date":"2018-05-18","close":2255.0},{"date":"2018-05-21","close":2365.0},{"date":"2018-05-23","close":2335.0},{"date":"2018-05-24","close":2275.0},{"date":"2018-05-25","close":2300.0},{"date":"2018-05-28","close":2350.0},{"date":"2018-05-29","close":2300.0},{"date":"2018-05-30","close":2290.0},{"date":"2018-05-31","close":2280.0},{"date":"2018-06-01","close":2295.0},{"date":"2018-06-04","close":2280.0},{"date":"2018-06-05","close":2245.0},{"date":"2018-06-07","close":2230.0},{"date":"2018-06-08","close":2210.0},{"date":"2018-06-11","close":2200.0},{"date":"2018-06-12","close":2130.0},{"date":"2018-06-14","close":2140.0},{"date":"2018-06-15","close":2160.0},{"date":"2018-06-18","close":2160.0},{"date":"2018-06-19","close":2115.0},{"date":"2018-06-20","close":2100.0},{"date":"2018-06-21","close":2095.0},{"date":"2018-06-22","close":2080.0},{"date":"2018-06-25","close":2265.0},{"date":"2018-06-26","close":2235.0},{"date":"2018-06-27","close":2130.0},{"date":"2018-06-28","close":2130.0},{"date":"2018-06-29","close":2125.0},{"date":"2018-07-02","close":2125.0},{"date":"2018-07-03","close":2135.0},{"date":"2018-07-04","close":2190.0},{"date":"2018-07-05","close":2085.0},{"date":"2018-07-06","close":2095.0},{"date":"2018-07-09","close":2080.0},{"date":"2018-07-10","close":2085.0},{"date":"2018-07-11","close":2050.0},{"date":"2018-07-12","close":2050.0},{"date":"2018-07-13","close":2065.0},{"date":"2018-07-16","close":2040.0},{"date":"2018-07-17","close":2035.0},{"date":"2018-07-18","close":2030.0},{"date":"2018-07-19","close":1990.0},{"date":"2018-07-20","close":1995.0},{"date":"2018-07-23","close":1985.0},{"date":"2018-07-24","close":2005.0},{"date":"2018-07-25","close":1985.0},{"date":"2018-07-26","close":1985.0},{"date":"2018-07-27","close":2020.0},{"date":"2018-07-30","close":2015.0},{"date":"2018-07-31","close":2100.0},{"date":"2018-08-01","close":2095.0},{"date":"2018-08-02","close":2055.0},{"date":"2018-08-03","close":2040.0},{"date":"2018-08-06","close":2165.0},{"date":"2018-08-07","close":2110.0},{"date":"2018-08-08","close":2035.0},{"date":"2018-08-09","close":2065.0},{"date":"2018-08-10","close":2015.0},{"date":"2018-08-13","close":1940.0},{"date":"2018-08-14","close":1925.0},{"date":"2018-08-16","close":1865.0},{"date":"2018-08-17","close":1880.0},{"date":"2018-08-20","close":1875.0},{"date":"2018-08-21","close":1890.0},{"date":"2018-08-22","close":1945.0},{"date":"2018-08-23","close":1950.0},{"date":"2018-08-24","close":1940.0},{"date":"2018-08-27","close":1955.0},{"date":"2018-08-28","close":1955.0},{"date":"2018-08-29","close":1925.0},{"date":"2018-08-30","close":1945.0},{"date":"2018-08-31","close":1940.0},{"date":"2018-09-03","close":1895.0},{"date":"2018-09-04","close":1875.0},{"date":"2018-09-05","close":1840.0},{"date":"2018-09-06","close":1840.0},{"date":"2018-09-07","close":1805.0},{"date":"2018-09-10","close":1810.0},{"date":"2018-09-11","close":1800.0},{"date":"2018-09-12","close":1780.0},{"date":"2018-09-13","close":1800.0},{"date":"2018-09-14","close":1800.0},{"date":"2018-09-17","close":1760.0},{"date":"2018-09-18","close":1610.0},{"date":"2018-09-19","close":1590.0},{"date":"2018-09-20","close":1525.0},{"date":"2018-09-21","close":1630.0},{"date":"2018-09-27","close":1520.0},{"date":"2018-09-28","close":1555.0},{"date":"2018-10-01","close":1585.0},{"date":"2018-10-02","close":1555.0},{"date":"2018-10-04","close":1540.0},{"date":"2018-10-05","close":1485.0},{"date":"2018-10-08","close":1495.0},{"date":"2018-10-10","close":1380.0},{"date":"2018-10-11","close":1370.0},{"date":"2018-10-12","close":1420.0},{"date":"2018-10-15","close":1440.0},{"date":"2018-10-16","close":1490.0},{"date":"2018-10-17","close":1520.0},{"date":"2018-10-18","close":1535.0},{"date":"2018-10-19","close":1560.0},{"date":"2018-10-22","close":1580.0},{"date":"2018-10-23","close":1540.0},{"date":"2018-10-24","close":1540.0},{"date":"2018-10-25","close":1390.0},{"date":"2018-10-26","close":1370.0},{"date":"2018-10-29","close":1160.0},{"date":"2018-10-30","close":1285.0},{"date":"2018-10-31","close":1245.0},{"date":"2018-11-01","close":1310.0},{"date":"2018-11-02","close":1395.0},{"date":"2018-11-05","close":1385.0},{"date":"2018-11-06","close":1405.0},{"date":"2018-11-07","close":1410.0},{"date":"2018-11-08","close":1435.0},{"date":"2018-11-09","close":1420.0},{"date":"2018-11-12","close":1335.0},{"date":"2018-11-13","close":1325.0},{"date":"2018-11-14","close":1655.0},{"date":"2018-11-15","close":1590.0},{"date":"2018-11-16","close":1600.0},{"date":"2018-11-19","close":1640.0},{"date":"2018-11-20","close":1655.0},{"date":"2018-11-21","close":1625.0},{"date":"2018-11-22","close":1530.0},{"date":"2018-11-23","close":1405.0},{"date":"2018-11-26","close":1405.0},{"date":"2018-11-27","close":1450.0},{"date":"2018-11-28","close":1410.0},{"date":"2018-11-29","close":1400.0},{"date":"2018-11-30","close":1425.0},{"date":"2018-12-03","close":1465.0},{"date":"2018-12-04","close":1495.0},{"date":"2018-12-05","close":1495.0},{"date":"2018-12-06","close":1460.0},{"date":"2018-12-07","close":1515.0},{"date":"2018-12-10","close":1460.0},{"date":"2018-12-11","close":1530.0},{"date":"2018-12-12","close":1540.0},{"date":"2018-12-13","close":1525.0},{"date":"2018-12-14","close":1460.0},{"date":"2018-12-17","close":1450.0},{"date":"2018-12-18","close":1380.0},{"date":"2018-12-19","close":1370.0},{"date":"2018-12-20","close":1340.0},{"date":"2018-12-21","close":1315.0},{"date":"2018-12-24","close":1325.0},{"date":"2018-12-26","close":1295.0},{"date":"2018-12-27","close":1330.0},{"date":"2018-12-28","close":1340.0},{"date":"2019-01-02","close":1335.0},{"date":"2019-01-03","close":1280.0},{"date":"2019-01-04","close":1320.0},{"date":"2019-01-07","close":1350.0},{"date":"2019-01-08","close":1340.0},{"date":"2019-01-09","close":1385.0},{"date":"2019-01-10","close":1400.0},{"date":"2019-01-11","close":1410.0},{"date":"2019-01-14","close":1430.0},{"date":"2019-01-15","close":1475.0},{"date":"2019-01-16","close":1480.0},{"date":"2019-01-17","close":1445.0},{"date":"2019-01-18","close":1455.0},{"date":"2019-01-21","close":1495.0},{"date":"2019-01-22","close":1545.0},{"date":"2019-01-23","close":1515.0},{"date":"2019-01-24","close":1515.0},{"date":"2019-01-25","close":1515.0},{"date":"2019-01-28","close":1505.0},{"date":"2019-01-29","close":1475.0},{"date":"2019-01-30","close":1485.0},{"date":"2019-01-31","close":1480.0},{"date":"2019-02-01","close":1485.0},{"date":"2019-02-07","close":1545.0},{"date":"2019-02-08","close":1550.0},{"date":"2019-02-11","close":1560.0},{"date":"2019-02-12","close":1570.0},{"date":"2019-02-13","close":1550.0},{"date":"2019-02-14","close":1565.0},{"date":"2019-02-15","close":1555.0},{"date":"2019-02-18","close":1635.0},{"date":"2019-02-19","close":1675.0},{"date":"2019-02-20","close":1665.0},{"date":"2019-02-21","close":1665.0},{"date":"2019-02-22","close":1625.0},{"date":"2019-02-25","close":1630.0},{"date":"2019-02-26","close":1620.0},{"date":"2019-02-27","close":1600.0},{"date":"2019-02-28","close":1500.0},{"date":"2019-03-04","close":1520.0},{"date":"2019-03-05","close":1540.0},{"date":"2019-03-06","close":1620.0},{"date":"2019-03-07","close":1610.0},{"date":"2019-03-08","close":1560.0},{"date":"2019-03-11","close":1520.0},{"date":"2019-03-12","close":1570.0},{"date":"2019-03-13","close":1630.0},{"date":"2019-03-14","close":1660.0},{"date":"2019-03-15","close":1595.0},{"date":"2019-03-18","close":1570.0},{"date":"2019-03-19","close":1570.0},{"date":"2019-03-20","close":1570.0},{"date":"2019-03-21","close":1570.0},{"date":"2019-03-22","close":1555.0},{"date":"2019-03-25","close":1525.0},{"date":"2019-03-26","close":1610.0},{"date":"2019-03-27","close":1590.0},{"date":"2019-03-28","close":1565.0},{"date":"2019-03-29","close":1650.0},{"date":"2019-04-01","close":1690.0},{"date":"2019-04-02","close":1695.0},{"date":"2019-04-03","close":1605.0},{"date":"2019-04-04","close":1580.0},{"date":"2019-04-05","close":1640.0},{"date":"2019-04-08","close":1605.0},{"date":"2019-04-09","close":1590.0},{"date":"2019-04-10","close":1610.0},{"date":"2019-04-11","close":1600.0},{"date":"2019-04-12","close":1580.0},{"date":"2019-04-15","close":1560.0},{"date":"2019-04-16","close":1580.0},{"date":"2019-04-17","close":1665.0},{"date":"2019-04-18","close":1625.0},{"date":"2019-04-19","close":1660.0},{"date":"2019-04-22","close":1655.0},{"date":"2019-04-23","close":1745.0},{"date":"2019-04-24","close":1700.0},{"date":"2019-04-25","close":1685.0},{"date":"2019-04-26","close":1670.0},{"date":"2019-04-29","close":1695.0},{"date":"2019-04-30","close":1645.0},{"date":"2019-05-02","close":1665.0},{"date":"2019-05-03","close":1685.0},{"date":"2019-05-07","close":1755.0},{"date":"2019-05-08","close":1715.0},{"date":"2019-05-09","close":1620.0},{"date":"2019-05-10","close":1600.0},{"date":"2019-05-13","close":1575.0},{"date":"2019-05-14","close":1580.0},{"date":"2019-05-15","close":1605.0},{"date":"2019-05-16","close":1535.0},{"date":"2019-05-17","close":1520.0},{"date":"2019-05-20","close":1500.0},{"date":"2019-05-21","close":1465.0},{"date":"2019-05-22","close":1475.0},{"date":"2019-05-23","close":1385.0},{"date":"2019-05-24","close":1420.0},{"date":"2019-05-27","close":1475.0},{"date":"2019-05-28","close":1475.0},{"date":"2019-05-29","close":1475.0},{"date":"2019-05-30","close":1475.0},{"date":"2019-05-31","close":1465.0},{"date":"2019-06-03","close":1425.0},{"date":"2019-06-04","close":1460.0},{"date":"2019-06-05","close":1450.0},{"date":"2019-06-07","close":1460.0},{"date":"2019-06-10","close":1490.0},{"date":"2019-06-11","close":1495.0},{"date":"2019-06-12","close":1490.0},{"date":"2019-06-13","close":1535.0},{"date":"2019-06-14","close":1530.0},{"date":"2019-06-17","close":1525.0},{"date":"2019-06-18","close":1495.0},{"date":"2019-06-19","close":1520.0},{"date":"2019-06-20","close":1515.0},{"date":"2019-06-21","close":1525.0},{"date":"2019-06-24","close":1515.0},{"date":"2019-06-25","close":1515.0},{"date":"2019-06-26","close":1520.0},{"date":"2019-06-27","close":1470.0},{"date":"2019-06-28","close":1440.0},{"date":"2019-07-01","close":1460.0},{"date":"2019-07-02","close":1500.0},{"date":"2019-07-03","close":1540.0},{"date":"2019-07-04","close":1515.0},{"date":"2019-07-05","close":1630.0},{"date":"2019-07-08","close":1575.0},{"date":"2019-07-09","close":1530.0},{"date":"2019-07-10","close":1520.0},{"date":"2019-07-11","close":1565.0},{"date":"2019-07-12","close":1540.0},{"date":"2019-07-15","close":1530.0},{"date":"2019-07-16","close":1545.0},{"date":"2019-07-17","close":1635.0},{"date":"2019-07-18","close":1650.0},{"date":"2019-07-19","close":1670.0},{"date":"2019-07-22","close":1640.0},{"date":"2019-07-23","close":1525.0},{"date":"2019-07-24","close":1490.0},{"date":"2019-07-25","close":1435.0},{"date":"2019-07-26","close":1440.0},{"date":"2019-07-29","close":1300.0},{"date":"2019-07-30","close":1375.0},{"date":"2019-07-31","close":1340.0},{"date":"2019-08-01","close":1305.0},{"date":"2019-08-02","close":1310.0},{"date":"2019-08-05","close":1310.0},{"date":"2019-08-06","close":1240.0},{"date":"2019-08-07","close":1340.0},{"date":"2019-08-08","close":1360.0},{"date":"2019-08-09","close":1340.0},{"date":"2019-08-12","close":1345.0},{"date":"2019-08-13","close":1320.0},{"date":"2019-08-14","close":1390.0},{"date":"2019-08-16","close":1360.0},{"date":"2019-08-19","close":1370.0},{"date":"2019-08-20","close":1390.0},{"date":"2019-08-21","close":1410.0},{"date":"2019-08-22","close":1375.0},{"date":"2019-08-23","close":1405.0},{"date":"2019-08-26","close":1300.0},{"date":"2019-08-27","close":1310.0},{"date":"2019-08-28","close":1370.0},{"date":"2019-08-29","close":1330.0},{"date":"2019-08-30","close":1350.0},{"date":"2019-09-02","close":1360.0},{"date":"2019-09-03","close":1370.0},{"date":"2019-09-04","close":1380.0},{"date":"2019-09-05","close":1370.0},{"date":"2019-09-06","close":1365.0},{"date":"2019-09-09","close":1380.0},{"date":"2019-09-10","close":1370.0},{"date":"2019-09-11","close":1380.0},{"date":"2019-09-16","close":1420.0},{"date":"2019-09-17","close":1415.0},{"date":"2019-09-18","close":1400.0},{"date":"2019-09-19","close":1395.0},{"date":"2019-09-20","close":1400.0},{"date":"2019-09-23","close":1385.0},{"date":"2019-09-24","close":1400.0},{"date":"2019-09-25","close":1335.0},{"date":"2019-09-26","close":1315.0},{"date":"2019-09-27","close":1350.0},{"date":"2019-09-30","close":1310.0},{"date":"2019-10-01","close":1330.0},{"date":"2019-10-02","close":1315.0},{"date":"2019-10-04","close":1300.0},{"date":"2019-10-07","close":1300.0},{"date":"2019-10-08","close":1310.0},{"date":"2019-10-10","close":1310.0},{"date":"2019-10-11","close":1310.0},{"date":"2019-10-14","close":1315.0},{"date":"2019-10-15","close":1325.0},{"date":"2019-10-16","close":1345.0},{"date":"2019-10-17","close":1370.0},{"date":"2019-10-18","close":1355.0},{"date":"2019-10-21","close":1335.0},{"date":"2019-10-22","close":1345.0},{"date":"2019-10-23","close":1335.0},{"date":"2019-10-24","close":1330.0},{"date":"2019-10-25","close":1320.0},{"date":"2019-10-28","close":1320.0},{"date":"2019-10-29","close":1335.0},{"date":"2019-10-30","close":1365.0},{"date":"2019-10-31","close":1365.0},{"date":"2019-11-01","close":1345.0},{"date":"2019-11-04","close":1340.0},{"date":"2019-11-05","close":1350.0},{"date":"2019-11-06","close":1365.0},{"date":"2019-11-07","close":1360.0},{"date":"2019-11-08","close":1355.0},{"date":"2019-11-11","close":1355.0},{"date":"2019-11-12","close":1360.0},{"date":"2019-11-13","close":1360.0},{"date":"2019-11-14","close":1350.0},{"date":"2019-11-15","close":1345.0},{"date":"2019-11-18","close":1335.0},{"date":"2019-11-19","close":1320.0},{"date":"2019-11-20","close":1280.0},{"date":"2019-11-21","close":1255.0},{"date":"2019-11-22","close":1240.0},{"date":"2019-11-25","close":1270.0},{"date":"2019-11-26","close":1280.0},{"date":"2019-11-27","close":1275.0},{"date":"2019-11-28","close":1275.0},{"date":"2019-11-29","close":1235.0},{"date":"2019-12-02","close":1210.0},{"date":"2019-12-03","close":1245.0},{"date":"2019-12-04","close":1215.0},{"date":"2019-12-05","close":1200.0},{"date":"2019-12-06","close":1200.0},{"date":"2019-12-09","close":1200.0},{"date":"2019-12-10","close":1205.0},{"date":"2019-12-11","close":1210.0},{"date":"2019-12-12","close":1245.0},{"date":"2019-12-13","close":1250.0},{"date":"2019-12-16","close":1255.0},{"date":"2019-12-17","close":1265.0},{"date":"2019-12-18","close":1240.0},{"date":"2019-12-19","close":1240.0},{"date":"2019-12-20","close":1240.0},{"date":"2019-12-23","close":1245.0},{"date":"2019-12-24","close":1240.0},{"date":"2019-12-26","close":1275.0},{"date":"2019-12-27","close":1275.0},{"date":"2019-12-30","close":1275.0},{"date":"2020-01-02","close":1280.0},{"date":"2020-01-03","close":1265.0},{"date":"2020-01-06","close":1240.0},{"date":"2020-01-07","close":1265.0},{"date":"2020-01-08","close":1215.0},{"date":"2020-01-09","close":1250.0},{"date":"2020-01-10","close":1260.0},{"date":"2020-01-13","close":1270.0},{"date":"2020-01-14","close":1305.0},{"date":"2020-01-15","close":1310.0},{"date":"2020-01-16","close":1360.0},{"date":"2020-01-17","close":1350.0},{"date":"2020-01-20","close":1325.0},{"date":"2020-01-21","close":1315.0},{"date":"2020-01-22","close":1325.0},{"date":"2020-01-23","close":1305.0},{"date":"2020-01-28","close":1235.0},{"date":"2020-01-29","close":1290.0},{"date":"2020-01-30","close":1265.0},{"date":"2020-01-31","close":1280.0},{"date":"2020-02-03","close":1265.0},{"date":"2020-02-04","close":1305.0},{"date":"2020-02-05","close":1315.0},{"date":"2020-02-06","close":1305.0},{"date":"2020-02-07","close":1295.0},{"date":"2020-02-10","close":1300.0},{"date":"2020-02-11","close":1305.0},{"date":"2020-02-12","close":1305.0},{"date":"2020-02-13","close":1290.0},{"date":"2020-02-14","close":1295.0},{"date":"2020-02-17","close":1370.0},{"date":"2020-02-18","close":1380.0},{"date":"2020-02-19","close":1355.0},{"date":"2020-02-20","close":1330.0},{"date":"2020-02-21","close":1290.0},{"date":"2020-02-24","close":1265.0},{"date":"2020-02-25","close":1295.0},{"date":"2020-02-26","close":1300.0},{"date":"2020-02-27","close":1260.0},{"date":"2020-02-28","close":1135.0},{"date":"2020-03-02","close":1145.0},{"date":"2020-03-03","close":1190.0},{"date":"2020-03-04","close":1220.0},{"date":"2020-03-05","close":1220.0},{"date":"2020-03-06","close":1195.0},{"date":"2020-03-09","close":1115.0},{"date":"2020-03-10","close":1135.0},{"date":"2020-03-11","close":1135.0},{"date":"2020-03-12","close":1030.0},{"date":"2020-03-13","close":926.0},{"date":"2020-03-16","close":863.0},{"date":"2020-03-17","close":830.0},{"date":"2020-03-18","close":710.0},{"date":"2020-03-19","close":607.0},{"date":"2020-03-20","close":641.0},{"date":"2020-03-23","close":579.0},{"date":"2020-03-24","close":624.0},{"date":"2020-03-25","close":673.0},{"date":"2020-03-26","close":726.0},{"date":"2020-03-27","close":709.0},{"date":"2020-03-30","close":728.0},{"date":"2020-03-31","close":789.0},{"date":"2020-04-01","close":800.0},{"date":"2020-04-02","close":813.0},{"date":"2020-04-03","close":873.0},{"date":"2020-04-06","close":927.0},{"date":"2020-04-07","close":959.0},{"date":"2020-04-08","close":946.0},{"date":"2020-04-09","close":955.0},{"date":"2020-04-10","close":951.0},{"date":"2020-04-13","close":892.0},{"date":"2020-04-14","close":945.0},{"date":"2020-04-16","close":949.0},{"date":"2020-04-17","close":978.0},{"date":"2020-04-20","close":980.0},{"date":"2020-04-21","close":931.0},{"date":"2020-04-22","close":957.0},{"date":"2020-04-23","close":995.0},{"date":"2020-04-24","close":992.0},{"date":"2020-04-27","close":977.0},{"date":"2020-04-28","close":1020.0},{"date":"2020-04-29","close":1070.0},{"date":"2020-05-04","close":1065.0},{"date":"2020-05-06","close":1075.0},{"date":"2020-05-07","close":1080.0},{"date":"2020-05-08","close":1070.0},{"date":"2020-05-11","close":1060.0},{"date":"2020-05-12","close":1040.0},{"date":"2020-05-13","close":1070.0},{"date":"2020-05-14","close":1030.0},{"date":"2020-05-15","close":1030.0},{"date":"2020-05-18","close":1070.0},{"date":"2020-05-19","close":1070.0},{"date":"2020-05-20","close":1060.0},{"date":"2020-05-21","close":1090.0},{"date":"2020-05-22","close":1170.0},{"date":"2020-05-25","close":1190.0},{"date":"2020-05-26","close":1185.0},{"date":"2020-05-27","close":1175.0},{"date":"2020-05-28","close":1145.0},{"date":"2020-05-29","close":1120.0},{"date":"2020-06-01","close":1155.0},{"date":"2020-06-02","close":1165.0},{"date":"2020-06-03","close":1140.0},{"date":"2020-06-04","close":1160.0},{"date":"2020-06-05","close":1160.0},{"date":"2020-06-08","close":1155.0},{"date":"2020-06-09","close":1150.0},{"date":"2020-06-10","close":1120.0},{"date":"2020-06-11","close":1115.0},{"date":"2020-06-12","close":1105.0},{"date":"2020-06-15","close":971.0},{"date":"2020-06-16","close":1005.0},{"date":"2020-06-17","close":1020.0},{"date":"2020-06-18","close":1070.0},{"date":"2020-06-19","close":1075.0},{"date":"2020-06-22","close":1080.0},{"date":"2020-06-23","close":1055.0},{"date":"2020-06-24","close":1035.0},{"date":"2020-06-25","close":1040.0},{"date":"2020-06-26","close":1045.0},{"date":"2020-06-29","close":1015.0},{"date":"2020-06-30","close":1015.0},{"date":"2020-07-01","close":1030.0},{"date":"2020-07-02","close":1040.0},{"date":"2020-07-03","close":1055.0},{"date":"2020-07-06","close":1065.0},{"date":"2020-07-07","close":1040.0},{"date":"2020-07-08","close":1040.0},{"date":"2020-07-09","close":1030.0},{"date":"2020-07-10","close":1030.0},{"date":"2020-07-13","close":1045.0},{"date":"2020-07-14","close":1035.0},{"date":"2020-07-15","close":1045.0},{"date":"2020-07-16","close":1070.0},{"date":"2020-07-17","close":1110.0},{"date":"2020-07-20","close":1150.0},{"date":"2020-07-21","close":1130.0},{"date":"2020-07-22","close":1095.0},{"date":"2020-07-23","close":1075.0},{"date":"2020-07-24","close":1065.0},{"date":"2020-07-27","close":1105.0},{"date":"2020-07-28","close":1090.0},{"date":"2020-07-29","close":1080.0},{"date":"2020-07-30","close":1110.0},{"date":"2020-07-31","close":1095.0},{"date":"2020-08-03","close":1095.0},{"date":"2020-08-04","close":1080.0},{"date":"2020-08-05","close":1100.0},{"date":"2020-08-06","close":1135.0},{"date":"2020-08-07","close":1120.0},{"date":"2020-08-10","close":1140.0},{"date":"2020-08-11","close":1190.0},{"date":"2020-08-12","close":1175.0},{"date":"2020-08-13","close":1175.0},{"date":"2020-08-14","close":1145.0},{"date":"2020-08-18","close":1065.0},{"date":"2020-08-19","close":1075.0},{"date":"2020-08-20","close":1030.0},{"date":"2020-08-21","close":1020.0},{"date":"2020-08-24","close":1035.0},{"date":"2020-08-25","close":1060.0},{"date":"2020-08-26","close":1150.0},{"date":"2020-08-27","close":1110.0},{"date":"2020-08-28","close":1170.0},{"date":"2020-08-31","close":1230.0},{"date":"2020-09-01","close":1180.0},{"date":"2020-09-02","close":1165.0},{"date":"2020-09-03","close":1185.0},{"date":"2020-09-04","close":1135.0},{"date":"2020-09-07","close":1145.0},{"date":"2020-09-08","close":1140.0},{"date":"2020-09-09","close":1120.0},{"date":"2020-09-10","close":1150.0},{"date":"2020-09-11","close":1145.0},{"date":"2020-09-14","close":1170.0},{"date":"2020-09-15","close":1170.0},{"date":"2020-09-16","close":1230.0},{"date":"2020-09-17","close":1205.0},{"date":"2020-09-18","close":1205.0},{"date":"2020-09-21","close":1145.0},{"date":"2020-09-22","close":1120.0},{"date":"2020-09-23","close":1140.0},{"date":"2020-09-24","close":1070.0},{"date":"2020-09-25","close":1090.0},{"date":"2020-09-28","close":1130.0},{"date":"2020-09-29","close":1135.0},{"date":"2020-10-05","close":1155.0},{"date":"2020-10-06","close":1165.0},{"date":"2020-10-07","close":1190.0},{"date":"2020-10-08","close":1175.0},{"date":"2020-10-12","close":1180.0},{"date":"2020-10-13","close":1205.0},{"date":"2020-10-14","close":1175.0},{"date":"2020-10-15","close":1150.0},{"date":"2020-10-16","close":1140.0},{"date":"2020-10-19","close":1170.0},{"date":"2020-10-20","close":1270.0},{"date":"2020-10-21","close":1225.0},{"date":"2020-10-22","close":1195.0},{"date":"2020-10-23","close":1300.0},{"date":"2020-10-26","close":1175.0},{"date":"2020-10-27","close":1220.0},{"date":"2020-10-28","close":1240.0},{"date":"2020-10-29","close":1205.0},{"date":"2020-10-30","close":1145.0},{"date":"2020-11-02","close":1175.0},{"date":"2020-11-03","close":1215.0},{"date":"2020-11-04","close":1190.0},{"date":"2020-11-05","close":1215.0},{"date":"2020-11-06","close":1210.0},{"date":"2020-11-09","close":1210.0},{"date":"2020-11-10","close":1245.0},{"date":"2020-11-11","close":1235.0},{"date":"2020-11-12","close":1225.0},{"date":"2020-11-13","close":1195.0},{"date":"2020-11-16","close":1210.0},{"date":"2020-11-17","close":1235.0},{"date":"2020-11-18","close":1270.0},{"date":"2020-11-19","close":1260.0},{"date":"2020-11-20","close":1260.0},{"date":"2020-11-23","close":1280.0},{"date":"2020-11-24","close":1260.0},{"date":"2020-11-25","close":1245.0},{"date":"2020-11-26","close":1255.0},{"date":"2020-11-27","close":1255.0},{"date":"2020-11-30","close":1275.0},{"date":"2020-12-01","close":1285.0},{"date":"2020-12-02","close":1310.0},{"date":"2020-12-03","close":1285.0},{"date":"2020-12-04","close":1255.0},{"date":"2020-12-07","close":1275.0},{"date":"2020-12-08","close":1275.0},{"date":"2020-12-09","close":1270.0},{"date":"2020-12-10","close":1275.0},{"date":"2020-12-11","close":1315.0},{"date":"2020-12-14","close":1270.0},{"date":"2020-12-15","close":1340.0},{"date":"2020-12-16","close":1320.0},{"date":"2020-12-17","close":1330.0},{"date":"2020-12-18","close":1365.0},{"date":"2020-12-21","close":1340.0},{"date":"2020-12-22","close":1280.0},{"date":"2020-12-23","close":1280.0},{"date":"2020-12-24","close":1295.0},{"date":"2020-12-28","close":1290.0},{"date":"2020-12-29","close":1310.0},{"date":"2020-12-30","close":1350.0},{"date":"2021-01-04","close":1360.0},{"date":"2021-01-05","close":1350.0},{"date":"2021-01-06","close":1350.0},{"date":"2021-01-07","close":1325.0},{"date":"2021-01-08","close":1315.0},{"date":"2021-01-11","close":1290.0},{"date":"2021-01-12","close":1370.0},{"date":"2021-01-13","close":1360.0},{"date":"2021-01-14","close":1415.0},{"date":"2021-01-15","close":1405.0},{"date":"2021-01-18","close":1345.0},{"date":"2021-01-19","close":1345.0},{"date":"2021-01-20","close":1375.0},{"date":"2021-01-21","close":1410.0},{"date":"2021-01-22","close":1395.0},{"date":"2021-01-25","close":1440.0},{"date":"2021-01-26","close":1420.0},{"date":"2021-01-27","close":1430.0},{"date":"2021-01-28","close":1425.0},{"date":"2021-01-29","close":1330.0},{"date":"2021-02-01","close":1380.0},{"date":"2021-02-02","close":1430.0},{"date":"2021-02-03","close":1435.0},{"date":"2021-02-04","close":1510.0},{"date":"2021-02-05","close":1495.0},{"date":"2021-02-08","close":1430.0},{"date":"2021-02-09","close":1505.0},{"date":"2021-02-10","close":1500.0},{"date":"2021-02-15","close":1505.0},{"date":"2021-02-16","close":1480.0},{"date":"2021-02-17","close":1495.0},{"date":"2021-02-18","close":1480.0},{"date":"2021-02-19","close":1445.0},{"date":"2021-02-22","close":1445.0},{"date":"2021-02-23","close":1470.0},{"date":"2021-02-24","close":1400.0},{"date":"2021-02-25","close":1430.0},{"date":"2021-02-26","close":1390.0},{"date":"2021-03-02","close":1390.0},{"date":"2021-03-03","close":1455.0},{"date":"2021-03-04","close":1475.0},{"date":"2021-03-05","close":1460.0},{"date":"2021-03-08","close":1415.0},{"date":"2021-03-09","close":1455.0},{"date":"2021-03-10","close":1460.0},{"date":"2021-03-11","close":1505.0},{"date":"2021-03-12","close":1520.0},{"date":"2021-03-15","close":1490.0},{"date":"2021-03-16","close":1505.0},{"date":"2021-03-17","close":1500.0},{"date":"2021-03-18","close":1505.0},{"date":"2021-03-19","close":1505.0},{"date":"2021-03-22","close":1495.0},{"date":"2021-03-23","close":1520.0},{"date":"2021-03-24","close":1575.0},{"date":"2021-03-25","close":1620.0},{"date":"2021-03-26","close":1590.0},{"date":"2021-03-29","close":1565.0},{"date":"2021-03-30","close":1570.0},{"date":"2021-03-31","close":1600.0},{"date":"2021-04-01","close":1565.0},{"date":"2021-04-02","close":1535.0},{"date":"2021-04-05","close":1535.0},{"date":"2021-04-06","close":1550.0},{"date":"2021-04-07","close":1540.0},{"date":"2021-04-08","close":1520.0},{"date":"2021-04-09","close":1580.0},{"date":"2021-04-12","close":1575.0},{"date":"2021-04-13","close":1620.0},{"date":"2021-04-14","close":1615.0},{"date":"2021-04-15","close":1575.0},{"date":"2021-04-16","close":1575.0},{"date":"2021-04-19","close":1595.0},{"date":"2021-04-20","close":1715.0},{"date":"2021-04-21","close":1775.0},{"date":"2021-04-22","close":1740.0},{"date":"2021-04-23","close":1635.0},{"date":"2021-04-26","close":1625.0},{"date":"2021-04-27","close":1595.0},{"date":"2021-04-28","close":1545.0},{"date":"2021-04-29","close":1565.0},{"date":"2021-04-30","close":1570.0},{"date":"2021-05-03","close":1560.0},{"date":"2021-05-04","close":1600.0},{"date":"2021-05-06","close":1595.0},{"date":"2021-05-07","close":1620.0},{"date":"2021-05-10","close":1635.0},{"date":"2021-05-11","close":1635.0},{"date":"2021-05-12","close":1590.0},{"date":"2021-05-13","close":1590.0},{"date":"2021-05-14","close":1650.0},{"date":"2021-05-17","close":1585.0},{"date":"2021-05-18","close":1570.0},{"date":"2021-05-20","close":1570.0},{"date":"2021-05-21","close":1550.0},{"date":"2021-05-24","close":1505.0},{"date":"2021-05-25","close":1515.0},{"date":"2021-05-26","close":1550.0},{"date":"2021-05-27","close":1575.0},{"date":"2021-05-28","close":1610.0},{"date":"2021-05-31","close":1615.0},{"date":"2021-06-01","close":1620.0},{"date":"2021-06-02","close":1705.0},{"date":"2021-06-03","close":1695.0},{"date":"2021-06-04","close":1690.0},{"date":"2021-06-07","close":1700.0},{"date":"2021-06-08","close":1700.0},{"date":"2021-06-09","close":1660.0},{"date":"2021-06-10","close":1705.0},{"date":"2021-06-11","close":1770.0},{"date":"2021-06-14","close":1750.0},{"date":"2021-06-15","close":1800.0},{"date":"2021-06-16","close":1805.0},{"date":"2021-06-17","close":1775.0},{"date":"2021-06-18","close":1800.0},{"date":"2021-06-21","close":1740.0},{"date":"2021-06-22","close":1760.0},{"date":"2021-06-23","close":1755.0},{"date":"2021-06-24","close":1710.0},{"date":"2021-06-25","close":1725.0},{"date":"2021-06-28","close":1730.0},{"date":"2021-06-29","close":1695.0},{"date":"2021-06-30","close":1770.0},{"date":"2021-07-01","close":1770.0},{"date":"2021-07-02","close":1735.0},{"date":"2021-07-05","close":1725.0},{"date":"2021-07-06","close":1750.0},{"date":"2021-07-07","close":1715.0},{"date":"2021-07-08","close":1695.0},{"date":"2021-07-09","close":1630.0},{"date":"2021-07-12","close":1665.0},{"date":"2021-07-13","close":1695.0},{"date":"2021-07-14","close":1700.0},{"date":"2021-07-15","close":1685.0},{"date":"2021-07-16","close":1685.0},{"date":"2021-07-19","close":1665.0},{"date":"2021-07-20","close":1735.0},{"date":"2021-07-21","close":1720.0},{"date":"2021-07-22","close":1690.0},{"date":"2021-07-23","close":1740.0},{"date":"2021-07-26","close":1685.0},{"date":"2021-07-27","close":1705.0},{"date":"2021-07-28","close":1685.0},{"date":"2021-07-29","close":1720.0},{"date":"2021-07-30","close":1710.0},{"date":"2021-08-02","close":1665.0},{"date":"2021-08-03","close":1675.0},{"date":"2021-08-04","close":1705.0},{"date":"2021-08-05","close":1725.0},{"date":"2021-08-06","close":1730.0},{"date":"2021-08-09","close":1710.0},{"date":"2021-08-10","close":1685.0},{"date":"2021-08-11","close":1685.0},{"date":"2021-08-12","close":1680.0},{"date":"2021-08-13","close":1635.0},{"date":"2021-08-17","close":1530.0},{"date":"2021-08-18","close":1640.0},{"date":"2021-08-19","close":1735.0},{"date":"2021-08-20","close":1710.0},{"date":"2021-08-23","close":1650.0},{"date":"2021-08-24","close":1725.0},{"date":"2021-08-25","close":1745.0},{"date":"2021-08-26","close":1720.0},{"date":"2021-08-27","close":1780.0},{"date":"2021-08-30","close":1800.0},{"date":"2021-08-31","close":1835.0},{"date":"2021-09-01","close":1815.0},{"date":"2021-09-02","close":1785.0},{"date":"2021-09-03","close":1805.0},{"date":"2021-09-06","close":1820.0},{"date":"2021-09-07","close":1735.0},{"date":"2021-09-08","close":1775.0},{"date":"2021-09-09","close":1715.0},{"date":"2021-09-10","close":1755.0},{"date":"2021-09-13","close":1810.0},{"date":"2021-09-14","close":2200.0},{"date":"2021-09-15","close":2220.0},{"date":"2021-09-16","close":2235.0},{"date":"2021-09-17","close":2215.0},{"date":"2021-09-23","close":2110.0},{"date":"2021-09-24","close":2095.0},{"date":"2021-09-27","close":2035.0},{"date":"2021-09-28","close":2030.0},{"date":"2021-09-29","close":1965.0},{"date":"2021-09-30","close":2020.0},{"date":"2021-10-01","close":1850.0},{"date":"2021-10-05","close":1875.0},{"date":"2021-10-06","close":1875.0},{"date":"2021-10-07","close":1945.0},{"date":"2021-10-08","close":1850.0},{"date":"2021-10-12","close":1875.0},{"date":"2021-10-13","close":1925.0},{"date":"2021-10-14","close":2030.0},{"date":"2021-10-15","close":2040.0},{"date":"2021-10-18","close":2115.0},{"date":"2021-10-19","close":2090.0},{"date":"2021-10-20","close":2350.0},{"date":"2021-10-21","close":2365.0},{"date":"2021-10-22","close":2165.0},{"date":"2021-10-25","close":2160.0},{"date":"2021-10-26","close":2195.0},{"date":"2021-10-27","close":2395.0},{"date":"2021-10-28","close":2340.0},{"date":"2021-10-29","close":2295.0},{"date":"2021-11-01","close":2130.0},{"date":"2021-11-02","close":2130.0},{"date":"2021-11-03","close":2310.0},{"date":"2021-11-04","close":2160.0},{"date":"2021-11-05","close":2050.0},{"date":"2021-11-08","close":2100.0},{"date":"2021-11-09","close":2115.0},{"date":"2021-11-10","close":2125.0},{"date":"2021-11-11","close":2195.0},{"date":"2021-11-12","close":2185.0},{"date":"2021-11-15","close":2180.0},{"date":"2021-11-16","close":2050.0},{"date":"2021-11-17","close":2140.0},{"date":"2021-11-18","close":1980.0},{"date":"2021-11-19","close":1875.0},{"date":"2021-11-22","close":1865.0},{"date":"2021-11-23","close":1855.0},{"date":"2021-11-24","close":1860.0},{"date":"2021-11-25","close":1775.0},{"date":"2021-11-26","close":1725.0},{"date":"2021-11-29","close":1720.0},{"date":"2021-11-30","close":1635.0},{"date":"2021-12-01","close":1670.0},{"date":"2021-12-02","close":1690.0},{"date":"2021-12-03","close":1755.0},{"date":"2021-12-06","close":1835.0},{"date":"2021-12-07","close":1815.0},{"date":"2021-12-08","close":1765.0},{"date":"2021-12-09","close":1800.0},{"date":"2021-12-10","close":1830.0},{"date":"2021-12-13","close":1810.0},{"date":"2021-12-14","close":1800.0},{"date":"2021-12-15","close":1765.0},{"date":"2021-12-16","close":1705.0},{"date":"2021-12-17","close":1685.0},{"date":"2021-12-20","close":1670.0},{"date":"2021-12-21","close":1670.0},{"date":"2021-12-22","close":1720.0},{"date":"2021-12-23","close":1710.0},{"date":"2021-12-24","close":1735.0},{"date":"2021-12-27","close":1720.0},{"date":"2021-12-28","close":1710.0},{"date":"2021-12-29","close":1785.0},{"date":"2021-12-30","close":1735.0},{"date":"2022-01-03","close":1775.0},{"date":"2022-01-04","close":1810.0},{"date":"2022-01-05","close":1790.0},{"date":"2022-01-06","close":1765.0},{"date":"2022-01-07","close":1780.0},{"date":"2022-01-10","close":1775.0},{"date":"2022-01-11","close":1710.0},{"date":"2022-01-12","close":1760.0},{"date":"2022-01-13","close":1785.0},{"date":"2022-01-14","close":1785.0},{"date":"2022-01-17","close":1740.0},{"date":"2022-01-18","close":1710.0},{"date":"2022-01-19","close":1705.0},{"date":"2022-01-20","close":1775.0},{"date":"2022-01-21","close":1770.0},{"date":"2022-01-24","close":1710.0},{"date":"2022-01-25","close":1570.0},{"date":"2022-01-26","close":1565.0},{"date":"2022-01-27","close":1525.0},{"date":"2022-01-28","close":1585.0},{"date":"2022-02-03","close":1630.0},{"date":"2022-02-04","close":1730.0},{"date":"2022-02-07","close":1740.0},{"date":"2022-02-08","close":1715.0},{"date":"2022-02-09","close":1755.0},{"date":"2022-02-10","close":1770.0},{"date":"2022-02-11","close":1800.0},{"date":"2022-02-14","close":1725.0},{"date":"2022-02-15","close":1710.0},{"date":"2022-02-16","close":1835.0},{"date":"2022-02-17","close":1935.0},{"date":"2022-02-18","close":2140.0},{"date":"2022-02-21","close":2195.0},{"date":"2022-02-22","close":2055.0},{"date":"2022-02-23","close":2020.0},{"date":"2022-02-24","close":1925.0},{"date":"2022-02-25","close":1875.0},{"date":"2022-02-28","close":1940.0},{"date":"2022-03-02","close":1995.0},{"date":"2022-03-03","close":2010.0},{"date":"2022-03-04","close":1965.0},{"date":"2022-03-07","close":1910.0},{"date":"2022-03-08","close":1900.0},{"date":"2022-03-10","close":1990.0},{"date":"2022-03-11","close":1985.0},{"date":"2022-03-14","close":1965.0},{"date":"2022-03-15","close":1980.0},{"date":"2022-03-16","close":1980.0},{"date":"2022-03-17","close":1985.0},{"date":"2022-03-18","close":2005.0},{"date":"2022-03-21","close":2025.0},{"date":"2022-03-22","close":1995.0},{"date":"2022-03-23","close":2000.0},{"date":"2022-03-24","close":2080.0},{"date":"2022-03-25","close":2030.0},{"date":"2022-03-28","close":2070.0},{"date":"2022-03-29","close":2075.0},{"date":"2022-03-30","close":2135.0},{"date":"2022-03-31","close":2125.0},{"date":"2022-04-01","close":2135.0},{"date":"2022-04-04","close":2575.0},{"date":"2022-04-05","close":2585.0},{"date":"2022-04-06","close":2540.0},{"date":"2022-04-07","close":2505.0},{"date":"2022-04-08","close":2585.0},{"date":"2022-04-11","close":2410.0},{"date":"2022-04-12","close":2315.0},{"date":"2022-04-13","close":2325.0},{"date":"2022-04-14","close":2305.0},{"date":"2022-04-15","close":2305.0},{"date":"2022-04-18","close":2470.0},{"date":"2022-04-19","close":2495.0},{"date":"2022-04-20","close":2405.0},{"date":"2022-04-21","close":2510.0},{"date":"2022-04-22","close":2470.0},{"date":"2022-04-25","close":2495.0},{"date":"2022-04-26","close":2490.0},{"date":"2022-04-27","close":2285.0},{"date":"2022-04-28","close":2195.0},{"date":"2022-04-29","close":2325.0},{"date":"2022-05-02","close":2335.0},{"date":"2022-05-03","close":2305.0},{"date":"2022-05-04","close":2180.0},{"date":"2022-05-06","close":2085.0},{"date":"2022-05-09","close":2030.0},{"date":"2022-05-10","close":2025.0},{"date":"2022-05-11","close":2150.0},{"date":"2022-05-12","close":2035.0},{"date":"2022-05-13","close":1980.0},{"date":"2022-05-16","close":2000.0},{"date":"2022-05-17","close":1960.0},{"date":"2022-05-18","close":1965.0},{"date":"2022-05-19","close":1905.0},{"date":"2022-05-20","close":1910.0},{"date":"2022-05-23","close":1890.0},{"date":"2022-05-24","close":1840.0},{"date":"2022-05-25","close":1815.0},{"date":"2022-05-26","close":1845.0},{"date":"2022-05-27","close":1935.0},{"date":"2022-05-30","close":1925.0},{"date":"2022-05-31","close":1930.0},{"date":"2022-06-02","close":1900.0},{"date":"2022-06-03","close":1935.0},{"date":"2022-06-07","close":1885.0},{"date":"2022-06-08","close":1845.0},{"date":"2022-06-09","close":1820.0},{"date":"2022-06-10","close":1810.0},{"date":"2022-06-13","close":1705.0},{"date":"2022-06-14","close":1660.0},{"date":"2022-06-15","close":1600.0},{"date":"2022-06-16","close":1605.0},{"date":"2022-06-17","close":1585.0},{"date":"2022-06-20","close":1480.0},{"date":"2022-06-21","close":1480.0},{"date":"2022-06-22","close":1375.0},{"date":"2022-06-23","close":1260.0},{"date":"2022-06-24","close":1370.0},{"date":"2022-06-27","close":1460.0},{"date":"2022-06-28","close":1495.0},{"date":"2022-06-29","close":1500.0},{"date":"2022-06-30","close":1430.0},{"date":"2022-07-01","close":1410.0},{"date":"2022-07-04","close":1345.0},{"date":"2022-07-05","close":1405.0},{"date":"2022-07-06","close":1420.0},{"date":"2022-07-07","close":1450.0},{"date":"2022-07-08","close":1440.0},{"date":"2022-07-11","close":1430.0},{"date":"2022-07-12","close":1380.0},{"date":"2022-07-13","close":1400.0},{"date":"2022-07-14","close":1430.0},{"date":"2022-07-15","close":1385.0},{"date":"2022-07-18","close":1435.0},{"date":"2022-07-19","close":1475.0},{"date":"2022-07-20","close":1465.0},{"date":"2022-07-21","close":1480.0},{"date":"2022-07-22","close":1485.0},{"date":"2022-07-25","close":1470.0},{"date":"2022-07-26","close":1455.0},{"date":"2022-07-27","close":1465.0},{"date":"2022-07-28","close":1505.0},{"date":"2022-07-29","close":1525.0},{"date":"2022-08-01","close":1485.0},{"date":"2022-08-02","close":1505.0},{"date":"2022-08-03","close":1550.0},{"date":"2022-08-04","close":1630.0},{"date":"2022-08-05","close":1600.0},{"date":"2022-08-08","close":1600.0},{"date":"2022-08-09","close":1600.0},{"date":"2022-08-10","close":1570.0},{"date":"2022-08-11","close":1600.0},{"date":"2022-08-12","close":1640.0},{"date":"2022-08-16","close":1680.0},{"date":"2022-08-17","close":1685.0},{"date":"2022-08-18","close":1695.0},{"date":"2022-08-19","close":1645.0},{"date":"2022-08-22","close":1640.0},{"date":"2022-08-23","close":1600.0},{"date":"2022-08-24","close":1700.0},{"date":"2022-08-25","close":1700.0},{"date":"2022-08-26","close":1650.0},{"date":"2022-08-29","close":1615.0},{"date":"2022-08-30","close":1615.0},{"date":"2022-08-31","close":1690.0},{"date":"2022-09-01","close":1660.0},{"date":"2022-09-02","close":1700.0},{"date":"2022-09-05","close":1660.0},{"date":"2022-09-06","close":1710.0},{"date":"2022-09-07","close":1635.0},{"date":"2022-09-08","close":1655.0},{"date":"2022-09-13","close":1750.0},{"date":"2022-09-14","close":1685.0},{"date":"2022-09-15","close":1710.0},{"date":"2022-09-16","close":1725.0},{"date":"2022-09-19","close":1620.0},{"date":"2022-09-20","close":1695.0},{"date":"2022-09-21","close":1705.0},{"date":"2022-09-22","close":1740.0},{"date":"2022-09-23","close":1620.0},{"date":"2022-09-26","close":1460.0},{"date":"2022-09-27","close":1455.0},{"date":"2022-09-28","close":1365.0},{"date":"2022-09-29","close":1410.0},{"date":"2022-09-30","close":1390.0},{"date":"2022-10-04","close":1505.0},{"date":"2022-10-05","close":1445.0},{"date":"2022-10-06","close":1510.0},{"date":"2022-10-07","close":1485.0},{"date":"2022-10-11","close":1435.0},{"date":"2022-10-12","close":1425.0},{"date":"2022-10-13","close":1340.0},{"date":"2022-10-14","close":1405.0},{"date":"2022-10-17","close":1465.0},{"date":"2022-10-18","close":1520.0},{"date":"2022-10-19","close":1490.0},{"date":"2022-10-20","close":1470.0},{"date":"2022-10-21","close":1420.0},{"date":"2022-10-24","close":1495.0},{"date":"2022-10-25","close":1520.0},{"date":"2022-10-26","close":1510.0},{"date":"2022-10-27","close":1540.0},{"date":"2022-10-28","close":1535.0},{"date":"2022-10-31","close":1595.0},{"date":"2022-11-01","close":1670.0},{"date":"2022-11-02","close":1650.0},{"date":"2022-11-03","close":1665.0},{"date":"2022-11-04","close":1655.0},{"date":"2022-11-07","close":1675.0},{"date":"2022-11-08","close":1675.0},{"date":"2022-11-09","close":1665.0},{"date":"2022-11-10","close":1640.0},{"date":"2022-11-11","close":1715.0},{"date":"2022-11-14","close":1715.0},{"date":"2022-11-15","close":1715.0},{"date":"2022-11-16","close":1780.0},{"date":"2022-11-17","close":1765.0},{"date":"2022-11-18","close":1710.0},{"date":"2022-11-21","close":1670.0},{"date":"2022-11-22","close":1685.0},{"date":"2022-11-23","close":1740.0},{"date":"2022-11-24","close":1770.0},{"date":"2022-11-25","close":1760.0},{"date":"2022-11-28","close":1750.0},{"date":"2022-11-29","close":1770.0},{"date":"2022-11-30","close":1785.0},{"date":"2022-12-01","close":1830.0},{"date":"2022-12-02","close":1850.0},{"date":"2022-12-05","close":1850.0},{"date":"2022-12-06","close":1745.0},{"date":"2022-12-07","close":1740.0},{"date":"2022-12-08","close":1710.0},{"date":"2022-12-09","close":1785.0},{"date":"2022-12-12","close":1700.0},{"date":"2022-12-13","close":1715.0},{"date":"2022-12-14","close":1785.0},{"date":"2022-12-15","close":1785.0},{"date":"2022-12-16","close":1775.0},{"date":"2022-12-19","close":1740.0},{"date":"2022-12-20","close":1715.0},{"date":"2022-12-21","close":1680.0},{"date":"2022-12-22","close":1755.0},{"date":"2022-12-23","close":1675.0},{"date":"2022-12-26","close":1635.0},{"date":"2022-12-27","close":1705.0},{"date":"2022-12-28","close":1760.0},{"date":"2022-12-29","close":1655.0},{"date":"2023-01-02","close":1600.0},{"date":"2023-01-03","close":1585.0},{"date":"2023-01-04","close":1630.0},{"date":"2023-01-05","close":1665.0},{"date":"2023-01-06","close":1715.0},{"date":"2023-01-09","close":1745.0},{"date":"2023-01-10","close":1740.0},{"date":"2023-01-11","close":1760.0},{"date":"2023-01-12","close":1730.0},{"date":"2023-01-13","close":1735.0},{"date":"2023-01-16","close":1730.0},{"date":"2023-01-17","close":1705.0},{"date":"2023-01-18","close":1725.0},{"date":"2023-01-19","close":1710.0},{"date":"2023-01-20","close":1760.0},{"date":"2023-01-25","close":1767.0},{"date":"2023-01-26","close":1773.0},{"date":"2023-01-27","close":1778.0},{"date":"2023-01-30","close":1811.0},{"date":"2023-01-31","close":1819.0},{"date":"2023-02-01","close":1808.0},{"date":"2023-02-02","close":1818.0},{"date":"2023-02-03","close":1830.0},{"date":"2023-02-06","close":1846.0},{"date":"2023-02-07","close":1812.0},{"date":"2023-02-08","close":1798.0},{"date":"2023-02-09","close":1818.0},{"date":"2023-02-10","close":1756.0},{"date":"2023-02-13","close":1717.0},{"date":"2023-02-14","close":1741.0},{"date":"2023-02-15","close":1680.0},{"date":"2023-02-16","close":1723.0},{"date":"2023-02-17","close":1690.0},{"date":"2023-02-20","close":1737.0},{"date":"2023-02-21","close":1715.0},{"date":"2023-02-22","close":1664.0},{"date":"2023-02-23","close":1670.0},{"date":"2023-02-24","close":1665.0},{"date":"2023-02-27","close":1660.0},{"date":"2023-02-28","close":1695.0},{"date":"2023-03-02","close":1698.0},{"date":"2023-03-03","close":1732.0},{"date":"2023-03-06","close":1720.0},{"date":"2023-03-07","close":1686.0},{"date":"2023-03-08","close":1677.0},{"date":"2023-03-09","close":1669.0},{"date":"2023-03-10","close":1610.0},{"date":"2023-03-13","close":1588.0},{"date":"2023-03-14","close":1508.0},{"date":"2023-03-15","close":1516.0},{"date":"2023-03-16","close":1519.0},{"date":"2023-03-17","close":1590.0},{"date":"2023-03-20","close":1579.0},{"date":"2023-03-21","close":1561.0},{"date":"2023-03-22","close":1554.0},{"date":"2023-03-23","close":1510.0},{"date":"2023-03-24","close":1523.0},{"date":"2023-03-27","close":1551.0},{"date":"2023-03-28","close":1567.0},{"date":"2023-03-29","close":1572.0},{"date":"2023-03-30","close":1565.0},{"date":"2023-03-31","close":1530.0},{"date":"2023-04-03","close":1500.0},{"date":"2023-04-04","close":1508.0},{"date":"2023-04-05","close":1558.0},{"date":"2023-04-06","close":1520.0},{"date":"2023-04-07","close":1517.0},{"date":"2023-04-10","close":1495.0},{"date":"2023-04-11","close":1495.0},{"date":"2023-04-12","close":1514.0},{"date":"2023-04-13","close":1517.0},{"date":"2023-04-14","close":1519.0},{"date":"2023-04-17","close":1547.0},{"date":"2023-04-18","close":1510.0},{"date":"2023-04-19","close":1503.0},{"date":"2023-04-20","close":1448.0},{"date":"2023-04-21","close":1360.0},{"date":"2023-04-24","close":1326.0},{"date":"2023-04-25","close":1372.0},{"date":"2023-04-26","close":1397.0},{"date":"2023-04-27","close":1405.0},{"date":"2023-04-28","close":1375.0},{"date":"2023-05-02","close":1378.0},{"date":"2023-05-03","close":1407.0},{"date":"2023-05-04","close":1389.0},{"date":"2023-05-08","close":1414.0},{"date":"2023-05-09","close":1432.0},{"date":"2023-05-10","close":1461.0},{"date":"2023-05-11","close":1437.0},{"date":"2023-05-12","close":1403.0},{"date":"2023-05-15","close":1368.0},{"date":"2023-05-16","close":1423.0},{"date":"2023-05-17","close":1514.0},{"date":"2023-05-18","close":1466.0},{"date":"2023-05-19","close":1500.0},{"date":"2023-05-22","close":1513.0},{"date":"2023-05-23","close":1522.0},{"date":"2023-05-24","close":1509.0},{"date":"2023-05-25","close":1470.0},{"date":"2023-05-26","close":1462.0},{"date":"2023-05-30","close":1515.0},{"date":"2023-05-31","close":1504.0},{"date":"2023-06-01","close":1561.0},{"date":"2023-06-02","close":1520.0},{"date":"2023-06-05","close":1527.0},{"date":"2023-06-07","close":1503.0},{"date":"2023-06-08","close":1564.0},{"date":"2023-06-09","close":1571.0},{"date":"2023-06-12","close":1553.0},{"date":"2023-06-13","close":1539.0},{"date":"2023-06-14","close":1498.0},{"date":"2023-06-15","close":1490.0},{"date":"2023-06-16","close":1546.0},{"date":"2023-06-19","close":1535.0},{"date":"2023-06-20","close":1502.0},{"date":"2023-06-21","close":1525.0},{"date":"2023-06-22","close":1499.0},{"date":"2023-06-23","close":1491.0},{"date":"2023-06-26","close":1538.0},{"date":"2023-06-27","close":1564.0},{"date":"2023-06-28","close":1559.0},{"date":"2023-06-29","close":1495.0},{"date":"2023-06-30","close":1561.0},{"date":"2023-07-03","close":1577.0},{"date":"2023-07-04","close":1542.0},{"date":"2023-07-05","close":1536.0},{"date":"2023-07-06","close":1501.0},{"date":"2023-07-07","close":1502.0},{"date":"2023-07-10","close":1488.0},{"date":"2023-07-11","close":1498.0},{"date":"2023-07-12","close":1531.0},{"date":"2023-07-13","close":1532.0},{"date":"2023-07-14","close":1534.0},{"date":"2023-07-17","close":1546.0},{"date":"2023-07-18","close":1493.0},{"date":"2023-07-19","close":1450.0},{"date":"2023-07-20","close":1450.0},{"date":"2023-07-21","close":1436.0},{"date":"2023-07-24","close":1418.0},{"date":"2023-07-25","close":1389.0},{"date":"2023-07-26","close":1311.0},{"date":"2023-07-27","close":1378.0},{"date":"2023-07-28","close":1394.0},{"date":"2023-07-31","close":1440.0},{"date":"2023-08-01","close":1438.0},{"date":"2023-08-02","close":1418.0},{"date":"2023-08-03","close":1408.0},{"date":"2023-08-04","close":1434.0},{"date":"2023-08-07","close":1424.0},{"date":"2023-08-08","close":1383.0},{"date":"2023-08-09","close":1391.0},{"date":"2023-08-10","close":1444.0},{"date":"2023-08-11","close":1451.0},{"date":"2023-08-14","close":1464.0},{"date":"2023-08-16","close":1438.0},{"date":"2023-08-17","close":1407.0},{"date":"2023-08-18","close":1390.0},{"date":"2023-08-21","close":1419.0},{"date":"2023-08-22","close":1434.0},{"date":"2023-08-23","close":1407.0},{"date":"2023-08-24","close":1439.0},{"date":"2023-08-25","close":1405.0},{"date":"2023-08-28","close":1434.0},{"date":"2023-08-29","close":1449.0},{"date":"2023-08-30","close":1439.0},{"date":"2023-08-31","close":1439.0},{"date":"2023-09-01","close":1420.0},{"date":"2023-09-04","close":1440.0},{"date":"2023-09-05","close":1440.0},{"date":"2023-09-06","close":1417.0},{"date":"2023-09-07","close":1410.0},{"date":"2023-09-08","close":1440.0},{"date":"2023-09-11","close":1452.0},{"date":"2023-09-12","close":1412.0},{"date":"2023-09-13","close":1403.0},{"date":"2023-09-14","close":1415.0},{"date":"2023-09-15","close":1421.0},{"date":"2023-09-18","close":1416.0},{"date":"2023-09-19","close":1399.0},{"date":"2023-09-20","close":1417.0},{"date":"2023-09-21","close":1390.0},{"date":"2023-09-22","close":1402.0},{"date":"2023-09-25","close":1386.0},{"date":"2023-09-26","close":1362.0},{"date":"2023-09-27","close":1417.0},{"date":"2023-10-04","close":1381.0},{"date":"2023-10-05","close":1375.0},{"date":"2023-10-06","close":1370.0},{"date":"2023-10-10","close":1354.0},{"date":"2023-10-11","close":1360.0},{"date":"2023-10-12","close":1380.0},{"date":"2023-10-13","close":1367.0},{"date":"2023-10-16","close":1358.0},{"date":"2023-10-17","close":1358.0},{"date":"2023-10-18","close":1366.0},{"date":"2023-10-19","close":1323.0},{"date":"2023-10-20","close":1335.0},{"date":"2023-10-23","close":1321.0},{"date":"2023-10-24","close":1335.0},{"date":"2023-10-25","close":1374.0},{"date":"2023-10-26","close":1332.0},{"date":"2023-10-27","close":1337.0},{"date":"2023-10-30","close":1353.0},{"date":"2023-10-31","close":1352.0},{"date":"2023-11-01","close":1354.0},{"date":"2023-11-02","close":1358.0},{"date":"2023-11-03","close":1373.0},{"date":"2023-11-06","close":1386.0},{"date":"2023-11-07","close":1363.0},{"date":"2023-11-08","close":1366.0},{"date":"2023-11-09","close":1347.0},{"date":"2023-11-10","close":1316.0},{"date":"2023-11-13","close":1312.0},{"date":"2023-11-14","close":1338.0},{"date":"2023-11-15","close":1272.0},{"date":"2023-11-16","close":1268.0},{"date":"2023-11-17","close":1267.0},{"date":"2023-11-20","close":1270.0},{"date":"2023-11-21","close":1281.0},{"date":"2023-11-22","close":1298.0},{"date":"2023-11-23","close":1288.0},{"date":"2023-11-24","close":1299.0},{"date":"2023-11-27","close":1304.0},{"date":"2023-11-28","close":1272.0},{"date":"2023-11-29","close":1279.0},{"date":"2023-11-30","close":1286.0},{"date":"2023-12-01","close":1288.0},{"date":"2023-12-04","close":1271.0},{"date":"2023-12-05","close":1254.0},{"date":"2023-12-06","close":1270.0},{"date":"2023-12-07","close":1250.0},{"date":"2023-12-08","close":1262.0},{"date":"2023-12-11","close":1282.0},{"date":"2023-12-12","close":1278.0},{"date":"2023-12-13","close":1269.0},{"date":"2023-12-14","close":1252.0},{"date":"2023-12-15","close":1252.0},{"date":"2023-12-18","close":1252.0},{"date":"2023-12-19","close":1239.0},{"date":"2023-12-20","close":1254.0},{"date":"2023-12-21","close":1252.0},{"date":"2023-12-22","close":1250.0},{"date":"2023-12-26","close":1244.0},{"date":"2023-12-27","close":1227.0},{"date":"2023-12-28","close":1244.0},{"date":"2024-01-02","close":1234.0},{"date":"2024-01-03","close":1214.0},{"date":"2024-01-04","close":1214.0},{"date":"2024-01-05","close":1215.0},{"date":"2024-01-08","close":1228.0},{"date":"2024-01-09","close":1241.0},{"date":"2024-01-10","close":1237.0},{"date":"2024-01-11","close":1229.0},{"date":"2024-01-12","close":1223.0},{"date":"2024-01-15","close":1221.0},{"date":"2024-01-16","close":1200.0},{"date":"2024-01-17","close":1155.0},{"date":"2024-01-18","close":1168.0},{"date":"2024-01-19","close":1180.0},{"date":"2024-01-22","close":1181.0},{"date":"2024-01-23","close":1181.0},{"date":"2024-01-24","close":1164.0},{"date":"2024-01-25","close":1152.0},{"date":"2024-01-26","close":1153.0},{"date":"2024-01-29","close":1153.0},{"date":"2024-01-30","close":1192.0},{"date":"2024-01-31","close":1184.0},{"date":"2024-02-01","close":1172.0},{"date":"2024-02-02","close":1187.0},{"date":"2024-02-05","close":1179.0},{"date":"2024-02-06","close":1187.0},{"date":"2024-02-07","close":1179.0},{"date":"2024-02-08","close":1178.0},{"date":"2024-02-13","close":1181.0},{"date":"2024-02-14","close":1176.0},{"date":"2024-02-15","close":1187.0},{"date":"2024-02-16","close":1179.0},{"date":"2024-02-19","close":1171.0},{"date":"2024-02-20","close":1179.0},{"date":"2024-02-21","close":1176.0},{"date":"2024-02-22","close":1176.0},{"date":"2024-02-23","close":1174.0},{"date":"2024-02-26","close":1160.0},{"date":"2024-02-27","close":1142.0},{"date":"2024-02-28","close":1158.0},{"date":"2024-02-29","close":1137.0},{"date":"2024-03-04","close":1139.0},{"date":"2024-03-05","close":1121.0},{"date":"2024-03-06","close":1114.0},{"date":"2024-03-07","close":1092.0},{"date":"2024-03-08","close":1082.0},{"date":"2024-03-11","close":1077.0},{"date":"2024-03-12","close":1079.0},{"date":"2024-03-13","close":1076.0},{"date":"2024-03-14","close":1071.0},{"date":"2024-03-15","close":1070.0},{"date":"2024-03-18","close":1065.0},{"date":"2024-03-19","close":1075.0},{"date":"2024-03-20","close":1090.0},{"date":"2024-03-21","close":1091.0},{"date":"2024-03-22","close":1078.0},{"date":"2024-03-25","close":1088.0},{"date":"2024-03-26","close":1086.0},{"date":"2024-03-27","close":1083.0},{"date":"2024-03-28","close":1088.0},{"date":"2024-03-29","close":1083.0},{"date":"2024-04-01","close":1077.0},{"date":"2024-04-02","close":1059.0},{"date":"2024-04-03","close":1059.0},{"date":"2024-04-04","close":1060.0},{"date":"2024-04-05","close":1053.0},{"date":"2024-04-08","close":1050.0},{"date":"2024-04-09","close":1049.0},{"date":"2024-04-11","close":1034.0},{"date":"2024-04-12","close":1035.0},{"date":"2024-04-15","close":1035.0},{"date":"2024-04-16","close":1004.0},{"date":"2024-04-17","close":1011.0},{"date":"2024-04-18","close":1030.0},{"date":"2024-04-19","close":1014.0},{"date":"2024-04-22","close":1007.0},{"date":"2024-04-23","close":1006.0},{"date":"2024-04-24","close":1016.0},{"date":"2024-04-25","close":1008.0},{"date":"2024-04-26","close":1013.0},{"date":"2024-04-29","close":1021.0},{"date":"2024-04-30","close":1027.0},{"date":"2024-05-02","close":1017.0},{"date":"2024-05-03","close":1055.0},{"date":"2024-05-07","close":1049.0},{"date":"2024-05-08","close":1067.0},{"date":"2024-05-09","close":1064.0},{"date":"2024-05-10","close":1064.0},{"date":"2024-05-13","close":1047.0},{"date":"2024-05-14","close":1045.0},{"date":"2024-05-16","close":1065.0},{"date":"2024-05-17","close":1095.0},{"date":"2024-05-20","close":1089.0},{"date":"2024-05-21","close":1080.0},{"date":"2024-05-22","close":1069.0},{"date":"2024-05-23","close":1066.0},{"date":"2024-05-24","close":1045.0},{"date":"2024-05-27","close":1055.0},{"date":"2024-05-28","close":1097.0},{"date":"2024-05-29","close":1052.0},{"date":"2024-05-30","close":1052.0},{"date":"2024-05-31","close":1048.0},{"date":"2024-06-03","close":1082.0},{"date":"2024-06-04","close":1082.0},{"date":"2024-06-05","close":1076.0},{"date":"2024-06-07","close":1072.0},{"date":"2024-06-10","close":1062.0},{"date":"2024-06-11","close":1062.0},{"date":"2024-06-12","close":1067.0},{"date":"2024-06-13","close":1066.0},{"date":"2024-06-14","close":1064.0},{"date":"2024-06-17","close":1056.0},{"date":"2024-06-18","close":1047.0},{"date":"2024-06-19","close":1043.0},{"date":"2024-06-20","close":1035.0},{"date":"2024-06-21","close":1033.0},{"date":"2024-06-24","close":1008.0},{"date":"2024-06-25","close":1016.0},{"date":"2024-06-26","close":1016.0},{"date":"2024-06-27","close":1004.0},{"date":"2024-06-28","close":1006.0},{"date":"2024-07-01","close":1005.0},{"date":"2024-07-02","close":995.0},{"date":"2024-07-03","close":978.0},{"date":"2024-07-04","close":943.0},{"date":"2024-07-05","close":947.0},{"date":"2024-07-08","close":963.0},{"date":"2024-07-09","close":973.0},{"date":"2024-07-10","close":990.0},{"date":"2024-07-11","close":995.0},{"date":"2024-07-12","close":983.0},{"date":"2024-07-15","close":983.0},{"date":"2024-07-16","close":980.0},{"date":"2024-07-17","close":1004.0},{"date":"2024-07-18","close":975.0},{"date":"2024-07-19","close":971.0},{"date":"2024-07-22","close":950.0},{"date":"2024-07-23","close":954.0},{"date":"2024-07-24","close":950.0},{"date":"2024-07-25","close":930.0},{"date":"2024-07-26","close":929.0},{"date":"2024-07-29","close":936.0},{"date":"2024-07-30","close":945.0},{"date":"2024-07-31","close":936.0},{"date":"2024-08-01","close":954.0},{"date":"2024-08-02","close":934.0},{"date":"2024-08-05","close":840.0},{"date":"2024-08-06","close":847.0},{"date":"2024-08-07","close":869.0},{"date":"2024-08-08","close":890.0},{"date":"2024-08-09","close":902.0},{"date":"2024-08-12","close":902.0},{"date":"2024-08-13","close":902.0},{"date":"2024-08-14","close":882.0},{"date":"2024-08-16","close":921.0},{"date":"2024-08-19","close":890.0},{"date":"2024-08-20","close":905.0},{"date":"2024-08-21","close":905.0},{"date":"2024-08-22","close":923.0},{"date":"2024-08-23","close":919.0},{"date":"2024-08-26","close":909.0},{"date":"2024-08-27","close":900.0},{"date":"2024-08-28","close":913.0},{"date":"2024-08-29","close":918.0},{"date":"2024-08-30","close":919.0},{"date":"2024-09-02","close":919.0},{"date":"2024-09-03","close":933.0},{"date":"2024-09-04","close":919.0},{"date":"2024-09-05","close":902.0},{"date":"2024-09-06","close":875.0},{"date":"2024-09-09","close":893.0},{"date":"2024-09-10","close":893.0},{"date":"2024-09-11","close":895.0},{"date":"2024-09-12","close":892.0},{"date":"2024-09-13","close":910.0},{"date":"2024-09-19","close":903.0},{"date":"2024-09-20","close":915.0},{"date":"2024-09-23","close":927.0},{"date":"2024-09-24","close":915.0},{"date":"2024-09-25","close":921.0},{"date":"2024-09-26","close":915.0},{"date":"2024-09-27","close":915.0},{"date":"2024-09-30","close":923.0},{"date":"2024-10-02","close":908.0},{"date":"2024-10-04","close":920.0},{"date":"2024-10-07","close":917.0},{"date":"2024-10-08","close":914.0},{"date":"2024-10-10","close":913.0},{"date":"2024-10-11","close":919.0},{"date":"2024-10-14","close":919.0},{"date":"2024-10-15","close":917.0},{"date":"2024-10-16","close":914.0},{"date":"2024-10-17","close":877.0},{"date":"2024-10-18","close":899.0},{"date":"2024-10-21","close":894.0},{"date":"2024-10-22","close":887.0},{"date":"2024-10-23","close":887.0},{"date":"2024-10-24","close":888.0},{"date":"2024-10-25","close":858.0},{"date":"2024-10-28","close":864.0},{"date":"2024-10-29","close":870.0},{"date":"2024-10-30","close":879.0},{"date":"2024-10-31","close":867.0},{"date":"2024-11-01","close":867.0},{"date":"2024-11-04","close":889.0},{"date":"2024-11-05","close":899.0},{"date":"2024-11-06","close":899.0},{"date":"2024-11-07","close":887.0},{"date":"2024-11-08","close":900.0},{"date":"2024-11-11","close":887.0},{"date":"2024-11-12","close":864.0},{"date":"2024-11-13","close":835.0},{"date":"2024-11-14","close":868.0},{"date":"2024-11-15","close":882.0},{"date":"2024-11-18","close":918.0},{"date":"2024-11-19","close":890.0},{"date":"2024-11-20","close":890.0},{"date":"2024-11-21","close":910.0},{"date":"2024-11-22","close":893.0},{"date":"2024-11-25","close":895.0},{"date":"2024-11-26","close":895.0},{"date":"2024-11-27","close":911.0},{"date":"2024-11-28","close":892.0},{"date":"2024-11-29","close":900.0},{"date":"2024-12-02","close":900.0},{"date":"2024-12-03","close":940.0},{"date":"2024-12-04","close":919.0},{"date":"2024-12-05","close":918.0},{"date":"2024-12-06","close":920.0},{"date":"2024-12-09","close":892.0},{"date":"2024-12-10","close":907.0},{"date":"2024-12-11","close":929.0},{"date":"2024-12-12","close":947.0},{"date":"2024-12-13","close":953.0},{"date":"2024-12-16","close":956.0},{"date":"2024-12-17","close":935.0},{"date":"2024-12-18","close":954.0},{"date":"2024-12-19","close":931.0},{"date":"2024-12-20","close":915.0},{"date":"2024-12-23","close":940.0},{"date":"2024-12-24","close":946.0},{"date":"2024-12-26","close":952.0},{"date":"2024-12-27","close":943.0},{"date":"2024-12-30","close":954.0},{"date":"2025-01-02","close":952.0},{"date":"2025-01-03","close":960.0},{"date":"2025-01-06","close":967.0},{"date":"2025-01-07","close":969.0},{"date":"2025-01-08","close":958.0},{"date":"2025-01-09","close":968.0},{"date":"2025-01-10","close":960.0},{"date":"2025-01-13","close":943.0},{"date":"2025-01-14","close":936.0},{"date":"2025-01-15","close":934.0},{"date":"2025-01-16","close":936.0},{"date":"2025-01-17","close":944.0},{"date":"2025-01-20","close":944.0},{"date":"2025-01-21","close":943.0},{"date":"2025-01-22","close":944.0},{"date":"2025-01-23","close":940.0},{"date":"2025-01-24","close":941.0},{"date":"2025-01-31","close":930.0},{"date":"2025-02-03","close":901.0},{"date":"2025-02-04","close":906.0},{"date":"2025-02-05","close":918.0},{"date":"2025-02-06","close":923.0},{"date":"2025-02-07","close":915.0},{"date":"2025-02-10","close":923.0},{"date":"2025-02-11","close":922.0},{"date":"2025-02-12","close":925.0},{"date":"2025-02-13","close":924.0},{"date":"2025-02-14","close":933.0},{"date":"2025-02-17","close":931.0},{"date":"2025-02-18","close":934.0},{"date":"2025-02-19","close":938.0},{"date":"2025-02-20","close":941.0},{"date":"2025-02-21","close":939.0},{"date":"2025-02-24","close":926.0},{"date":"2025-02-25","close":908.0},{"date":"2025-02-26","close":915.0},{"date":"2025-02-27","close":913.0},{"date":"2025-02-28","close":902.0},{"date":"2025-03-04","close":879.0},{"date":"2025-03-05","close":888.0},{"date":"2025-03-06","close":897.0},{"date":"2025-03-07","close":905.0},{"date":"2025-03-10","close":901.0},{"date":"2025-03-11","close":899.0},{"date":"2025-03-12","close":905.0},{"date":"2025-03-13","close":902.0},{"date":"2025-03-14","close":908.0},{"date":"2025-03-17","close":903.0},{"date":"2025-03-18","close":902.0},{"date":"2025-03-19","close":901.0},{"date":"2025-03-20","close":901.0},{"date":"2025-03-21","close":902.0},{"date":"2025-03-24","close":891.0},{"date":"2025-03-25","close":891.0},{"date":"2025-03-26","close":899.0},{"date":"2025-03-27","close":898.0},{"date":"2025-03-28","close":884.0},{"date":"2025-03-31","close":848.0},{"date":"2025-04-01","close":859.0},{"date":"2025-04-02","close":855.0},{"date":"2025-04-03","close":885.0},{"date":"2025-04-04","close":863.0},{"date":"2025-04-07","close":829.0},{"date":"2025-04-08","close":834.0},{"date":"2025-04-09","close":825.0},{"date":"2025-04-10","close":832.0},{"date":"2025-04-11","close":838.0},{"date":"2025-04-14","close":861.0},{"date":"2025-04-15","close":845.0},{"date":"2025-04-16","close":842.0},{"date":"2025-04-17","close":848.0},{"date":"2025-04-18","close":855.0},{"date":"2025-04-21","close":861.0},{"date":"2025-04-22","close":860.0},{"date":"2025-04-23","close":863.0},{"date":"2025-04-24","close":870.0},{"date":"2025-04-25","close":880.0},{"date":"2025-04-28","close":860.0},{"date":"2025-04-29","close":865.0},{"date":"2025-04-30","close":863.0},{"date":"2025-05-02","close":857.0},{"date":"2025-05-07","close":865.0},{"date":"2025-05-08","close":865.0},{"date":"2025-05-09","close":865.0},{"date":"2025-05-12","close":870.0},{"date":"2025-05-13","close":868.0},{"date":"2025-05-14","close":885.0},{"date":"2025-05-15","close":872.0},{"date":"2025-05-16","close":894.0},{"date":"2025-05-19","close":890.0},{"date":"2025-05-20","close":886.0},{"date":"2025-05-21","close":898.0},{"date":"2025-05-22","close":886.0},{"date":"2025-05-23","close":891.0},{"date":"2025-05-26","close":900.0},{"date":"2025-05-27","close":905.0},{"date":"2025-05-28","close":908.0},{"date":"2025-05-29","close":917.0},{"date":"2025-05-30","close":934.0},{"date":"2025-06-02","close":942.0},{"date":"2025-06-04","close":939.0},{"date":"2025-06-05","close":949.0},{"date":"2025-06-09","close":955.0},{"date":"2025-06-10","close":984.0},{"date":"2025-06-11","close":970.0},{"date":"2025-06-12","close":982.0},{"date":"2025-06-13","close":985.0},{"date":"2025-06-16","close":974.0},{"date":"2025-06-17","close":981.0},{"date":"2025-06-18","close":964.0},{"date":"2025-06-19","close":976.0},{"date":"2025-06-20","close":979.0},{"date":"2025-06-23","close":977.0},{"date":"2025-06-24","close":994.0},{"date":"2025-06-25","close":994.0},{"date":"2025-06-26","close":989.0},{"date":"2025-06-27","close":978.0},{"date":"2025-06-30","close":978.0},{"date":"2025-07-01","close":978.0},{"date":"2025-07-02","close":990.0},{"date":"2025-07-03","close":1017.0},{"date":"2025-07-04","close":999.0},{"date":"2025-07-07","close":995.0},{"date":"2025-07-08","close":995.0},{"date":"2025-07-09","close":991.0},{"date":"2025-07-10","close":989.0},{"date":"2025-07-11","close":991.0},{"date":"2025-07-14","close":974.0},{"date":"2025-07-15","close":974.0},{"date":"2025-07-16","close":982.0},{"date":"2025-07-17","close":982.0},{"date":"2025-07-18","close":975.0},{"date":"2025-07-21","close":992.0},{"date":"2025-07-22","close":990.0},{"date":"2025-07-23","close":991.0},{"date":"2025-07-24","close":980.0},{"date":"2025-07-25","close":981.0},{"date":"2025-07-28","close":975.0},{"date":"2025-07-29","close":977.0},{"date":"2025-07-30","close":980.0},{"date":"2025-07-31","close":973.0},{"date":"2025-08-01","close":960.0},{"date":"2025-08-04","close":950.0},{"date":"2025-08-05","close":961.0},{"date":"2025-08-06","close":961.0},{"date":"2025-08-07","close":959.0},{"date":"2025-08-08","close":943.0},{"date":"2025-08-11","close":947.0},{"date":"2025-08-12","close":951.0},{"date":"2025-08-13","close":964.0},{"date":"2025-08-14","close":946.0},{"date":"2025-08-18","close":886.0},{"date":"2025-08-19","close":886.0},{"date":"2025-08-20","close":880.0},{"date":"2025-08-21","close":886.0},{"date":"2025-08-22","close":888.0},{"date":"2025-08-25","close":894.0},{"date":"2025-08-26","close":900.0},{"date":"2025-08-27","close":895.0},{"date":"2025-08-28","close":903.0},{"date":"2025-08-29","close":879.0},{"date":"2025-09-01","close":876.0},{"date":"2025-09-02","close":881.0},{"date":"2025-09-03","close":880.0},{"date":"2025-09-04","close":878.0},{"date":"2025-09-05","close":895.0},{"date":"2025-09-08","close":890.0},{"date":"2025-09-09","close":880.0},{"date":"2025-09-10","close":884.0},{"date":"2025-09-11","close":891.0},{"date":"2025-09-12","close":911.0},{"date":"2025-09-15","close":911.0},{"date":"2025-09-16","close":888.0},{"date":"2025-09-17","close":882.0},{"date":"2025-09-18","close":886.0},{"date":"2025-09-19","close":902.0},{"date":"2025-09-22","close":881.0},{"date":"2025-09-23","close":879.0},{"date":"2025-09-24","close":887.0},{"date":"2025-09-25","close":887.0},{"date":"2025-09-26","close":877.0},{"date":"2025-09-29","close":876.0},{"date":"2025-09-30","close":868.0},{"date":"2025-10-01","close":879.0},{"date":"2025-10-02","close":895.0},{"date":"2025-10-10","close":900.0},{"date":"2025-10-13","close":903.0},{"date":"2025-10-14","close":883.0},{"date":"2025-10-15","close":879.0},{"date":"2025-10-16","close":897.0},{"date":"2025-10-17","close":893.0},{"date":"2025-10-20","close":875.0},{"date":"2025-10-21","close":883.0},{"date":"2025-10-22","close":891.0},{"date":"2025-10-23","close":892.0},{"date":"2025-10-24","close":891.0},{"date":"2025-10-27","close":894.0},{"date":"2025-10-28","close":897.0},{"date":"2025-10-29","close":900.0},{"date":"2025-10-30","close":890.0},{"date":"2025-10-31","close":904.0},{"date":"2025-11-03","close":873.0},{"date":"2025-11-04","close":874.0},{"date":"2025-11-05","close":874.0},{"date":"2025-11-06","close":870.0},{"date":"2025-11-07","close":880.0},{"date":"2025-11-10","close":897.0},{"date":"2025-11-11","close":898.0},{"date":"2025-11-12","close":907.0},{"date":"2025-11-13","close":907.0},{"date":"2025-11-14","close":907.0},{"date":"2025-11-17","close":872.0},{"date":"2025-11-18","close":896.0},{"date":"2025-11-19","close":880.0},{"date":"2025-11-20","close":878.0},{"date":"2025-11-21","close":880.0},{"date":"2025-11-24","close":883.0},{"date":"2025-11-25","close":887.0},{"date":"2025-11-26","close":897.0},{"date":"2025-11-27","close":893.0},{"date":"2025-11-28","close":896.0},{"date":"2025-12-01","close":896.0},{"date":"2025-12-02","close":894.0},{"date":"2025-12-03","close":891.0},{"date":"2025-12-04","close":880.0},{"date":"2025-12-05","close":894.0},{"date":"2025-12-08","close":881.0},{"date":"2025-12-09","close":879.0},{"date":"2025-12-10","close":872.0},{"date":"2025-12-11","close":876.0},{"date":"2025-12-12","close":875.0},{"date":"2025-12-15","close":882.0},{"date":"2025-12-16","close":888.0},{"date":"2025-12-17","close":881.0},{"date":"2025-12-18","close":879.0},{"date":"2025-12-19","close":853.0},{"date":"2025-12-22","close":854.0},{"date":"2025-12-23","close":876.0},{"date":"2025-12-24","close":867.0},{"date":"2025-12-26","close":869.0},{"date":"2025-12-29","close":872.0},{"date":"2025-12-30","close":870.0},{"date":"2026-01-02","close":844.0},{"date":"2026-01-05","close":809.0},{"date":"2026-01-06","close":858.0},{"date":"2026-01-07","close":840.0},{"date":"2026-01-08","close":844.0},{"date":"2026-01-09","close":848.0},{"date":"2026-01-12","close":848.0},{"date":"2026-01-13","close":820.0},{"date":"2026-01-14","close":827.0},{"date":"2026-01-15","close":834.0},{"date":"2026-01-16","close":843.0},{"date":"2026-01-19","close":851.0},{"date":"2026-01-20","close":856.0},{"date":"2026-01-21","close":856.0},{"date":"2026-01-22","close":856.0},{"date":"2026-01-23","close":873.0},{"date":"2026-01-26","close":885.0},{"date":"2026-01-27","close":854.0},{"date":"2026-01-28","close":815.0},{"date":"2026-01-29","close":825.0},{"date":"2026-01-30","close":847.0},{"date":"2026-02-02","close":856.0},{"date":"2026-02-03","close":855.0},{"date":"2026-02-04","close":852.0},{"date":"2026-02-05","close":853.0},{"date":"2026-02-06","close":859.0},{"date":"2026-02-09","close":866.0},{"date":"2026-02-10","close":848.0},{"date":"2026-02-11","close":904.0},{"date":"2026-02-12","close":912.0},{"date":"2026-02-13","close":905.0},{"date":"2026-02-19","close":876.0},{"date":"2026-02-20","close":885.0},{"date":"2026-02-23","close":4345.0},{"date":"2026-02-24","close":4415.0},{"date":"2026-02-25","close":4590.0},{"date":"2026-02-26","close":4590.0},{"date":"2026-02-27","close":4555.0},{"date":"2026-03-03","close":4360.0},{"date":"2026-03-04","close":4265.0},{"date":"2026-03-05","close":4340.0},{"date":"2026-03-06","close":4365.0},{"date":"2026-03-09","close":4250.0},{"date":"2026-03-10","close":4355.0},{"date":"2026-03-11","close":4390.0},{"date":"2026-03-12","close":4410.0},{"date":"2026-03-13","close":4370.0},{"date":"2026-03-16","close":4365.0},{"date":"2026-03-17","close":4395.0},{"date":"2026-03-18","close":4380.0},{"date":"2026-03-19","close":4305.0},{"date":"2026-03-20","close":4315.0},{"date":"2026-03-23","close":4275.0},{"date":"2026-03-24","close":4295.0},{"date":"2026-03-25","close":4335.0},{"date":"2026-03-26","close":4355.0},{"date":"2026-03-27","close":4375.0},{"date":"2026-03-30","close":4400.0},{"date":"2026-03-31","close":4400.0},{"date":"2026-04-01","close":4430.0},{"date":"2026-04-02","close":4320.0},{"date":"2026-04-03","close":4400.0},{"date":"2026-04-06","close":4490.0},{"date":"2026-04-07","close":4435.0},{"date":"2026-04-08","close":4440.0},{"date":"2026-04-09","close":4475.0},{"date":"2026-04-10","close":4490.0},{"date":"2026-04-13","close":4495.0},{"date":"2026-04-14","close":4500.0},{"date":"2026-04-15","close":4625.0},{"date":"2026-04-16","close":4715.0},{"date":"2026-04-17","close":4775.0},{"date":"2026-04-20","close":4795.0},{"date":"2026-04-21","close":4730.0},{"date":"2026-04-22","close":4770.0},{"date":"2026-04-23","close":4740.0},{"date":"2026-04-24","close":4770.0},{"date":"2026-04-27","close":4740.0},{"date":"2026-04-28","close":4750.0},{"date":"2026-04-29","close":4750.0},{"date":"2026-04-30","close":4750.0},{"date":"2026-05-04","close":4750.0},{"date":"2026-05-06","close":4750.0},{"date":"2026-05-07","close":4750.0},{"date":"2026-05-08","close":4750.0},{"date":"2026-05-11","close":4750.0},{"date":"2026-05-12","close":4750.0},{"date":"2026-05-13","close":4750.0},{"date":"2026-05-14","close":4750.0},{"date":"2026-05-15","close":4750.0},{"date":"2026-05-18","close":4750.0},{"date":"2026-05-19","close":4750.0},{"date":"2026-05-20","close":4750.0},{"date":"2026-05-21","close":4400.0},{"date":"2026-05-22","close":4515.0},{"date":"2026-05-26","close":4455.0},{"date":"2026-05-27","close":4430.0},{"date":"2026-05-28","close":4230.0},{"date":"2026-05-29","close":4090.0},{"date":"2026-06-01","close":3890.0},{"date":"2026-06-02","close":3950.0},{"date":"2026-06-04","close":3980.0},{"date":"2026-06-05","close":3990.0},{"date":"2026-06-08","close":3930.0},{"date":"2026-06-09","close":4000.0},{"date":"2026-06-10","close":4070.0},{"date":"2026-06-11","close":3870.0},{"date":"2026-06-12","close":3800.0},{"date":"2026-06-15","close":3890.0},{"date":"2026-06-16","close":3965.0},{"date":"2026-06-17","close":3910.0},{"date":"2026-06-18","close":3920.0},{"date":"2026-06-19","close":3810.0},{"date":"2026-06-22","close":3750.0},{"date":"2026-06-23","close":3420.0},{"date":"2026-06-24","close":3465.0},{"date":"2026-06-25","close":3465.0},{"date":"2026-06-26","close":3210.0},{"date":"2026-06-29","close":3195.0},{"date":"2026-06-30","close":3295.0},{"date":"2026-07-01","close":3400.0},{"date":"2026-07-02","close":3370.0},{"date":"2026-07-03","close":3345.0},{"date":"2026-07-06","close":3245.0},{"date":"2026-07-07","close":3200.0},{"date":"2026-07-08","close":3290.0},{"date":"2026-07-09","close":3200.0},{"date":"2026-07-10","close":3345.0},{"date":"2026-07-13","close":3365.0},{"date":"2026-07-14","close":3335.0},{"date":"2026-07-15","close":3400.0},{"date":"2026-07-16","close":3375.0},{"date":"2026-07-20","close":3240.0},{"date":"2026-07-21","close":3235.0},{"date":"2026-07-22","close":3180.0},{"date":"2026-07-23","close":3205.0},{"date":"2026-07-24","close":3195.0},{"date":"2026-07-27","close":3195.0},{"date":"2026-07-28","close":2980.0},{"date":"2026-07-29","close":2835.0},{"date":"2026-07-30","close":2685.0},{"date":"2026-07-31","close":2750.0},{"date":"2026-08-03","close":2850.0},{"date":"2026-08-04","close":2950.0},{"date":"2026-08-05","close":2800.0},{"date":"2026-08-06","close":2840.0},{"date":"2026-08-07","close":3100.0},{"date":"2026-08-10","close":3030.0},{"date":"2026-08-11","close":2955.0},{"date":"2026-08-12","close":2820.0},{"date":"2026-08-13","close":2910.0},{"date":"2026-08-14","close":3180.0},{"date":"2026-08-18","close":3280.0},{"date":"2026-08-19","close":3255.0},{"date":"2026-08-20","close":3245.0},{"date":"2026-08-21","close":3060.0},{"date":"2026-08-24","close":3070.0},{"date":"2026-08-25","close":3015.0},{"date":"2026-08-26","close":3330.0},{"date":"2026-08-27","close":3310.0},{"date":"2026-08-28","close":3260.0},{"date":"2026-08-31","close":3245.0},{"date":"2026-09-01","close":3255.0},{"date":"2026-09-02","close":3250.0},{"date":"2026-09-03","close":3220.0},{"date":"2026-09-04","close":3225.0},{"date":"2026-09-07","close":3190.0},{"date":"2026-09-08","close":3120.0},{"date":"2026-09-09","close":3145.0},{"date":"2026-09-10","close":3170.0},{"date":"2026-09-11","close":3145.0},{"date":"2026-09-14","close":3250.0},{"date":"2026-09-15","close":3305.0},{"date":"2026-09-16","close":3295.0},{"date":"2026-09-17","close":3260.0},{"date":"2026-09-18","close":3260.0},{"date":"2026-09-21","close":3265.0},{"date":"2026-09-22","close":3215.0},{"date":"2026-09-23","close":3215.0},{"date":"2026-09-28","close":3210.0},{"date":"2026-09-29","close":3065.0},{"date":"2026-09-30","close":2975.0},{"date":"2026-10-01","close":2845.0},{"date":"2026-10-02","close":2835.0},{"date":"2026-10-06","close":2935.0},{"date":"2026-10-07","close":2915.0},{"date":"2026-10-08","close":3200.0},{"date":"2026-10-12","close":3120.0},{"date":"2026-10-13","close":3000.0},{"date":"2026-10-14","close":3005.0},{"date":"2026-10-15","close":2925.0},{"date":"2026-10-16","close":3130.0},{"date":"2026-10-19","close":3115.0},{"date":"2026-10-20","close":3100.0},{"date":"2026-10-21","close":3095.0},{"date":"2026-10-22","close":3060.0},{"date":"2026-10-23","close":2990.0}],"chart_data":[{"date":"2024-10-23","open":878,"high":887,"low":878,"close":887,"volume":38684,"rsi_14":34.48,"sma_20":910.05,"sma_60":909.57,"sma_120":970.1},{"date":"2024-10-24","open":887,"high":891,"low":879,"close":888,"volume":20565,"rsi_14":40.2,"sma_20":908.1,"sma_60":908.47,"sma_120":969.03},{"date":"2024-10-25","open":881,"high":891,"low":858,"close":858,"volume":42887,"rsi_14":24.17,"sma_20":905.25,"sma_60":906.93,"sma_120":967.78},{"date":"2024-10-28","open":873,"high":874,"low":851,"close":864,"volume":28648,"rsi_14":28.46,"sma_20":902.4,"sma_60":905.83,"sma_120":966.54},{"date":"2024-10-29","open":864,"high":873,"low":849,"close":870,"volume":63570,"rsi_14":32.54,"sma_20":900.15,"sma_60":904.85,"sma_120":965.28},{"date":"2024-10-30","open":872,"high":880,"low":871,"close":879,"volume":27053,"rsi_14":37.31,"sma_20":898.35,"sma_60":903.9,"sma_120":964.05},{"date":"2024-10-31","open":879,"high":880,"low":862,"close":867,"volume":29659,"rsi_14":31.43,"sma_20":895.55,"sma_60":902.6,"sma_120":962.8},{"date":"2024-11-01","open":867,"high":887,"low":850,"close":867,"volume":68333,"rsi_14":31.43,"sma_20":893.5,"sma_60":901.45,"sma_120":961.23},{"date":"2024-11-04","open":867,"high":905,"low":867,"close":889,"volume":47293,"rsi_14":41.25,"sma_20":891.95,"sma_60":900.37,"sma_120":959.9},{"date":"2024-11-05","open":894,"high":899,"low":889,"close":899,"volume":20141,"rsi_14":45.51,"sma_20":891.05,"sma_60":899.78,"sma_120":958.5},{"date":"2024-11-06","open":899,"high":899,"low":888,"close":899,"volume":13965,"rsi_14":58.46,"sma_20":890.3,"sma_60":900.77,"sma_120":957.12},{"date":"2024-11-07","open":910,"high":910,"low":883,"close":887,"volume":22507,"rsi_14":45.0,"sma_20":889.0,"sma_60":901.43,"sma_120":955.65},{"date":"2024-11-08","open":887,"high":900,"low":869,"close":900,"volume":38649,"rsi_14":52.34,"sma_20":888.05,"sma_60":901.95,"sma_120":954.42},{"date":"2024-11-11","open":900,"high":900,"low":861,"close":887,"volume":20542,"rsi_14":50.0,"sma_20":886.45,"sma_60":901.9,"sma_120":953.11},{"date":"2024-11-12","open":878,"high":887,"low":850,"close":864,"volume":70051,"rsi_14":42.68,"sma_20":883.8,"sma_60":901.27,"sma_120":951.43},{"date":"2024-11-13","open":864,"high":864,"low":833,"close":835,"volume":48941,"rsi_14":35.68,"sma_20":879.85,"sma_60":900.15,"sma_120":949.27},{"date":"2024-11-14","open":835,"high":889,"low":815,"close":868,"volume":33941,"rsi_14":52.66,"sma_20":879.4,"sma_60":899.58,"sma_120":947.42},{"date":"2024-11-15","open":873,"high":895,"low":857,"close":882,"volume":72510,"rsi_14":54.59,"sma_20":878.55,"sma_60":899.58,"sma_120":945.77},{"date":"2024-11-18","open":882,"high":918,"low":876,"close":918,"volume":111492,"rsi_14":60.62,"sma_20":879.75,"sma_60":899.53,"sma_120":944.52},{"date":"2024-11-19","open":918,"high":930,"low":890,"close":890,"volume":55694,"rsi_14":52.24,"sma_20":879.9,"sma_60":899.53,"sma_120":943.05},{"date":"2024-11-20","open":890,"high":900,"low":870,"close":890,"volume":76345,"rsi_14":54.94,"sma_20":880.05,"sma_60":899.28,"sma_120":941.76},{"date":"2024-11-21","open":890,"high":913,"low":889,"close":910,"volume":36225,"rsi_14":58.5,"sma_20":881.15,"sma_60":899.37,"sma_120":940.55},{"date":"2024-11-22","open":910,"high":910,"low":888,"close":893,"volume":55440,"rsi_14":50.81,"sma_20":882.9,"sma_60":898.87,"sma_120":938.85},{"date":"2024-11-25","open":893,"high":902,"low":880,"close":895,"volume":83822,"rsi_14":49.17,"sma_20":884.45,"sma_60":898.47,"sma_120":937.54},{"date":"2024-11-26","open":895,"high":904,"low":887,"close":895,"volume":53780,"rsi_14":49.17,"sma_20":885.7,"sma_60":898.23,"sma_120":936.23},{"date":"2024-11-27","open":895,"high":911,"low":895,"close":911,"volume":35849,"rsi_14":54.92,"sma_20":887.3,"sma_60":898.42,"sma_120":935.09},{"date":"2024-11-28","open":912,"high":919,"low":892,"close":892,"volume":65429,"rsi_14":48.4,"sma_20":888.55,"sma_60":898.07,"sma_120":933.51},{"date":"2024-11-29","open":892,"high":910,"low":885,"close":900,"volume":30701,"rsi_14":52.65,"sma_20":890.2,"sma_60":897.77,"sma_120":931.99},{"date":"2024-12-02","open":900,"high":900,"low":860,"close":900,"volume":115763,"rsi_14":58.11,"sma_20":890.75,"sma_60":897.45,"sma_120":930.52},{"date":"2024-12-03","open":891,"high":945,"low":882,"close":940,"volume":178277,"rsi_14":72.53,"sma_20":892.8,"sma_60":897.8,"sma_120":929.42},{"date":"2024-12-04","open":931,"high":940,"low":872,"close":919,"volume":99385,"rsi_14":61.54,"sma_20":893.8,"sma_60":897.57,"sma_120":928.23},{"date":"2024-12-05","open":919,"high":924,"low":892,"close":918,"volume":69444,"rsi_14":58.65,"sma_20":895.35,"sma_60":897.55,"sma_120":927.03},{"date":"2024-12-06","open":918,"high":923,"low":874,"close":920,"volume":71071,"rsi_14":50.57,"sma_20":896.35,"sma_60":897.85,"sma_120":925.81},{"date":"2024-12-09","open":919,"high":919,"low":870,"close":892,"volume":81873,"rsi_14":50.57,"sma_20":896.6,"sma_60":898.13,"sma_120":924.36},{"date":"2024-12-10","open":892,"high":918,"low":890,"close":907,"volume":71909,"rsi_14":54.5,"sma_20":898.75,"sma_60":898.37,"sma_120":923.05},{"date":"2024-12-11","open":910,"high":953,"low":907,"close":929,"volume":95122,"rsi_14":54.97,"sma_20":903.45,"sma_60":898.97,"sma_120":921.99},{"date":"2024-12-12","open":936,"high":947,"low":920,"close":947,"volume":105242,"rsi_14":64.06,"sma_20":907.4,"sma_60":899.83,"sma_120":921.16},{"date":"2024-12-13","open":973,"high":974,"low":939,"close":953,"volume":71760,"rsi_14":64.8,"sma_20":910.95,"sma_60":900.85,"sma_120":920.41},{"date":"2024-12-16","open":953,"high":963,"low":942,"close":956,"volume":59440,"rsi_14":65.33,"sma_20":912.85,"sma_60":901.62,"sma_120":919.75},{"date":"2024-12-17","open":956,"high":971,"low":922,"close":935,"volume":63504,"rsi_14":55.88,"sma_20":915.1,"sma_60":902.15,"sma_120":918.93},{"date":"2024-12-18","open":925,"high":961,"low":923,"close":954,"volume":36181,"rsi_14":65.2,"sma_20":918.3,"sma_60":902.8,"sma_120":918.48},{"date":"2024-12-19","open":947,"high":953,"low":922,"close":931,"volume":31422,"rsi_14":57.08,"sma_20":919.35,"sma_60":902.87,"sma_120":917.77},{"date":"2024-12-20","open":921,"high":935,"low":883,"close":915,"volume":100319,"rsi_14":53.19,"sma_20":920.45,"sma_60":902.87,"sma_120":916.93},{"date":"2024-12-23","open":915,"high":941,"low":910,"close":940,"volume":36980,"rsi_14":50.0,"sma_20":922.7,"sma_60":903.18,"sma_120":916.4},{"date":"2024-12-24","open":958,"high":958,"low":936,"close":946,"volume":69415,"rsi_14":56.59,"sma_20":925.25,"sma_60":903.7,"sma_120":915.9},{"date":"2024-12-26","open":946,"high":957,"low":933,"close":952,"volume":85158,"rsi_14":58.1,"sma_20":927.3,"sma_60":904.32,"sma_120":915.46},{"date":"2024-12-27","open":943,"high":943,"low":905,"close":943,"volume":40032,"rsi_14":55.3,"sma_20":929.85,"sma_60":904.65,"sma_120":915.02},{"date":"2024-12-30","open":934,"high":954,"low":917,"close":954,"volume":182541,"rsi_14":65.5,"sma_20":932.55,"sma_60":905.42,"sma_120":914.83},{"date":"2025-01-02","open":954,"high":986,"low":942,"close":952,"volume":166699,"rsi_14":62.03,"sma_20":935.15,"sma_60":905.95,"sma_120":914.9},{"date":"2025-01-03","open":961,"high":990,"low":934,"close":960,"volume":61357,"rsi_14":58.96,"sma_20":936.15,"sma_60":906.67,"sma_120":915.01},{"date":"2025-01-06","open":960,"high":967,"low":950,"close":967,"volume":41615,"rsi_14":56.17,"sma_20":938.55,"sma_60":907.55,"sma_120":915.04},{"date":"2025-01-07","open":967,"high":981,"low":953,"close":969,"volume":39116,"rsi_14":55.06,"sma_20":941.1,"sma_60":908.48,"sma_120":915.01},{"date":"2025-01-08","open":965,"high":967,"low":920,"close":958,"volume":22376,"rsi_14":50.6,"sma_20":943.0,"sma_60":909.13,"sma_120":914.74},{"date":"2025-01-09","open":958,"high":968,"low":941,"close":968,"volume":24089,"rsi_14":60.65,"sma_20":946.8,"sma_60":909.95,"sma_120":914.52},{"date":"2025-01-10","open":968,"high":968,"low":941,"close":960,"volume":24241,"rsi_14":52.08,"sma_20":949.45,"sma_60":910.67,"sma_120":914.33},{"date":"2025-01-13","open":960,"high":960,"low":930,"close":943,"volume":32795,"rsi_14":54.35,"sma_20":950.15,"sma_60":911.15,"sma_120":913.99},{"date":"2025-01-14","open":943,"high":943,"low":925,"close":936,"volume":23325,"rsi_14":58.14,"sma_20":949.6,"sma_60":912.13,"sma_120":913.62},{"date":"2025-01-15","open":936,"high":937,"low":922,"close":934,"volume":24924,"rsi_14":47.17,"sma_20":948.65,"sma_60":912.72,"sma_120":913.04},{"date":"2025-01-16","open":934,"high":939,"low":924,"close":936,"volume":31671,"rsi_14":45.1,"sma_20":947.65,"sma_60":913.42,"sma_120":912.72},{"date":"2025-01-17","open":936,"high":947,"low":928,"close":944,"volume":31592,"rsi_14":46.15,"sma_20":948.1,"sma_60":914.37,"sma_120":912.49},{"date":"2025-01-20","open":946,"high":954,"low":931,"close":944,"volume":53509,"rsi_14":50.53,"sma_20":947.6,"sma_60":915.32,"sma_120":912.44},{"date":"2025-01-21","open":944,"high":944,"low":935,"close":943,"volume":19659,"rsi_14":43.53,"sma_20":948.2,"sma_60":916.23,"sma_120":912.35},{"date":"2025-01-22","open":933,"high":952,"low":933,"close":944,"volume":34742,"rsi_14":45.24,"sma_20":949.65,"sma_60":917.67,"sma_120":912.3},{"date":"2025-01-23","open":936,"high":944,"low":925,"close":940,"volume":27974,"rsi_14":37.5,"sma_20":949.65,"sma_60":918.93,"sma_120":912.38},{"date":"2025-01-24","open":979,"high":987,"low":925,"close":941,"volume":88158,"rsi_14":32.43,"sma_20":949.4,"sma_60":920.12,"sma_120":912.48},{"date":"2025-01-31","open":942,"high":944,"low":926,"close":930,"volume":57628,"rsi_14":26.51,"sma_20":948.3,"sma_60":920.97,"sma_120":912.43},{"date":"2025-02-03","open":926,"high":929,"low":893,"close":901,"volume":46651,"rsi_14":21.78,"sma_20":946.2,"sma_60":921.53,"sma_120":912.07},{"date":"2025-02-04","open":897,"high":906,"low":896,"close":906,"volume":62194,"rsi_14":17.71,"sma_20":943.8,"sma_60":922.18,"sma_120":911.82},{"date":"2025-02-05","open":906,"high":918,"low":906,"close":918,"volume":28908,"rsi_14":29.0,"sma_20":942.1,"sma_60":922.67,"sma_120":911.52},{"date":"2025-02-06","open":918,"high":923,"low":903,"close":923,"volume":24207,"rsi_14":38.64,"sma_20":940.25,"sma_60":923.07,"sma_120":911.42},{"date":"2025-02-07","open":918,"high":923,"low":914,"close":915,"volume":38320,"rsi_14":38.2,"sma_20":937.65,"sma_60":923.33,"sma_120":912.05},{"date":"2025-02-10","open":915,"high":923,"low":897,"close":923,"volume":35103,"rsi_14":44.21,"sma_20":935.35,"sma_60":923.93,"sma_120":912.68},{"date":"2025-02-11","open":923,"high":933,"low":914,"close":922,"volume":19800,"rsi_14":42.55,"sma_20":933.55,"sma_60":924.3,"sma_120":913.12},{"date":"2025-02-12","open":938,"high":938,"low":915,"close":925,"volume":19314,"rsi_14":39.33,"sma_20":931.4,"sma_60":924.93,"sma_120":913.42},{"date":"2025-02-13","open":925,"high":925,"low":916,"close":924,"volume":38909,"rsi_14":38.89,"sma_20":929.6,"sma_60":925.93,"sma_120":913.6},{"date":"2025-02-14","open":924,"high":935,"low":917,"close":933,"volume":60286,"rsi_14":44.9,"sma_20":929.1,"sma_60":927.57,"sma_120":913.86},{"date":"2025-02-17","open":932,"high":933,"low":922,"close":931,"volume":33482,"rsi_14":43.43,"sma_20":928.85,"sma_60":928.62,"sma_120":914.1},{"date":"2025-02-18","open":950,"high":950,"low":923,"close":934,"volume":49034,"rsi_14":46.94,"sma_20":928.85,"sma_60":929.48,"sma_120":914.53},{"date":"2025-02-19","open":934,"high":940,"low":920,"close":938,"volume":33901,"rsi_14":48.51,"sma_20":928.95,"sma_60":929.82,"sma_120":914.67},{"date":"2025-02-20","open":938,"high":960,"low":926,"close":941,"volume":39241,"rsi_14":55.91,"sma_20":928.8,"sma_60":930.67,"sma_120":915.1},{"date":"2025-02-21","open":941,"high":944,"low":924,"close":939,"volume":24847,"rsi_14":78.79,"sma_20":928.55,"sma_60":931.48,"sma_120":915.38},{"date":"2025-02-24","open":939,"high":939,"low":905,"close":926,"volume":40506,"rsi_14":63.51,"sma_20":927.7,"sma_60":931.75,"sma_120":915.56},{"date":"2025-02-25","open":926,"high":926,"low":907,"close":908,"volume":109619,"rsi_14":43.75,"sma_20":925.9,"sma_60":932.0,"sma_120":915.43},{"date":"2025-02-26","open":907,"high":917,"low":906,"close":915,"volume":25632,"rsi_14":45.12,"sma_20":924.65,"sma_60":932.33,"sma_120":915.4},{"date":"2025-02-27","open":913,"high":913,"low":905,"close":913,"volume":39787,"rsi_14":48.68,"sma_20":923.25,"sma_60":932.63,"sma_120":915.43},{"date":"2025-02-28","open":890,"high":911,"low":887,"close":902,"volume":43452,"rsi_14":36.71,"sma_20":921.85,"sma_60":932.48,"sma_120":915.45},{"date":"2025-03-04","open":902,"high":904,"low":860,"close":879,"volume":44323,"rsi_14":28.71,"sma_20":920.75,"sma_60":932.27,"sma_120":915.17},{"date":"2025-03-05","open":886,"high":888,"low":879,"close":888,"volume":55867,"rsi_14":32.71,"sma_20":919.85,"sma_60":932.07,"sma_120":914.92},{"date":"2025-03-06","open":888,"high":898,"low":875,"close":897,"volume":30702,"rsi_14":38.26,"sma_20":918.8,"sma_60":932.02,"sma_120":914.73},{"date":"2025-03-07","open":890,"high":906,"low":890,"close":905,"volume":45006,"rsi_14":37.72,"sma_20":917.9,"sma_60":931.43,"sma_120":914.62},{"date":"2025-03-10","open":896,"high":902,"low":896,"close":901,"volume":22862,"rsi_14":37.07,"sma_20":917.2,"sma_60":931.13,"sma_120":914.35},{"date":"2025-03-11","open":892,"high":904,"low":892,"close":899,"volume":11840,"rsi_14":34.78,"sma_20":916.0,"sma_60":930.82,"sma_120":914.18},{"date":"2025-03-12","open":904,"high":908,"low":893,"close":905,"volume":22048,"rsi_14":35.9,"sma_20":915.15,"sma_60":930.57,"sma_120":914.21},{"date":"2025-03-13","open":905,"high":908,"low":896,"close":902,"volume":52036,"rsi_14":33.33,"sma_20":914.0,"sma_60":930.73,"sma_120":914.43},{"date":"2025-03-14","open":930,"high":950,"low":887,"close":908,"volume":207619,"rsi_14":37.19,"sma_20":913.2,"sma_60":930.75,"sma_120":914.56},{"date":"2025-03-17","open":908,"high":908,"low":890,"close":903,"volume":44366,"rsi_14":39.82,"sma_20":911.7,"sma_60":930.32,"sma_120":914.64},{"date":"2025-03-18","open":898,"high":903,"low":893,"close":902,"volume":10079,"rsi_14":46.88,"sma_20":910.25,"sma_60":929.57,"sma_120":914.7},{"date":"2025-03-19","open":902,"high":905,"low":896,"close":901,"volume":14757,"rsi_14":42.22,"sma_20":908.6,"sma_60":928.7,"sma_120":914.77},{"date":"2025-03-20","open":901,"high":904,"low":892,"close":901,"volume":13601,"rsi_14":43.18,"sma_20":906.75,"sma_60":927.78,"sma_120":914.7},{"date":"2025-03-21","open":891,"high":903,"low":891,"close":902,"volume":17821,"rsi_14":50.0,"sma_20":904.8,"sma_60":927.23,"sma_120":914.69},{"date":"2025-03-24","open":893,"high":901,"low":869,"close":891,"volume":58089,"rsi_14":59.09,"sma_20":902.4,"sma_60":926.18,"sma_120":914.49},{"date":"2025-03-25","open":884,"high":905,"low":878,"close":891,"volume":58212,"rsi_14":52.63,"sma_20":900.65,"sma_60":925.52,"sma_120":914.19},{"date":"2025-03-26","open":891,"high":903,"low":889,"close":899,"volume":31755,"rsi_14":51.79,"sma_20":900.2,"sma_60":925.25,"sma_120":914.06},{"date":"2025-03-27","open":899,"high":900,"low":888,"close":898,"volume":29626,"rsi_14":42.86,"sma_20":899.35,"sma_60":924.55,"sma_120":913.87},{"date":"2025-03-28","open":896,"high":898,"low":875,"close":884,"volume":37659,"rsi_14":35.59,"sma_20":897.9,"sma_60":923.52,"sma_120":913.61},{"date":"2025-03-31","open":884,"high":884,"low":837,"close":848,"volume":65669,"rsi_14":22.58,"sma_20":895.2,"sma_60":921.78,"sma_120":913.05},{"date":"2025-04-01","open":848,"high":859,"low":839,"close":859,"volume":178358,"rsi_14":26.53,"sma_20":894.2,"sma_60":920.38,"sma_120":912.52},{"date":"2025-04-02","open":859,"high":865,"low":851,"close":855,"volume":91004,"rsi_14":26.26,"sma_20":892.55,"sma_60":918.73,"sma_120":912.08},{"date":"2025-04-03","open":855,"high":885,"low":852,"close":885,"volume":68921,"rsi_14":40.65,"sma_20":891.95,"sma_60":917.62,"sma_120":911.78},{"date":"2025-04-04","open":884,"high":884,"low":854,"close":863,"volume":56441,"rsi_14":35.71,"sma_20":889.85,"sma_60":916.0,"sma_120":911.33},{"date":"2025-04-07","open":860,"high":860,"low":829,"close":829,"volume":47249,"rsi_14":28.9,"sma_20":886.25,"sma_60":913.7,"sma_120":910.62},{"date":"2025-04-08","open":829,"high":835,"low":818,"close":834,"volume":88189,"rsi_14":31.07,"sma_20":883.0,"sma_60":911.45,"sma_120":909.97},{"date":"2025-04-09","open":834,"high":834,"low":810,"close":825,"volume":41884,"rsi_14":29.57,"sma_20":879.0,"sma_60":909.23,"sma_120":909.18},{"date":"2025-04-10","open":826,"high":880,"low":826,"close":832,"volume":83636,"rsi_14":31.77,"sma_20":875.5,"sma_60":906.97,"sma_120":908.46},{"date":"2025-04-11","open":832,"high":879,"low":832,"close":838,"volume":73837,"rsi_14":35.83,"sma_20":872.0,"sma_60":904.93,"sma_120":907.8},{"date":"2025-04-14","open":838,"high":867,"low":834,"close":861,"volume":92947,"rsi_14":42.86,"sma_20":869.9,"sma_60":903.57,"sma_120":907.36},{"date":"2025-04-15","open":854,"high":861,"low":841,"close":845,"volume":102098,"rsi_14":37.61,"sma_20":867.05,"sma_60":902.05,"sma_120":907.09},{"date":"2025-04-16","open":845,"high":845,"low":837,"close":842,"volume":35537,"rsi_14":37.27,"sma_20":864.1,"sma_60":900.52,"sma_120":906.62},{"date":"2025-04-17","open":837,"high":850,"low":836,"close":848,"volume":38265,"rsi_14":41.51,"sma_20":861.45,"sma_60":899.05,"sma_120":906.23},{"date":"2025-04-18","open":848,"high":855,"low":840,"close":855,"volume":75008,"rsi_14":51.91,"sma_20":859.1,"sma_60":897.57,"sma_120":905.97},{"date":"2025-04-21","open":855,"high":861,"low":846,"close":861,"volume":94152,"rsi_14":50.56,"sma_20":857.6,"sma_60":896.18,"sma_120":905.75},{"date":"2025-04-22","open":855,"high":861,"low":849,"close":860,"volume":54849,"rsi_14":51.43,"sma_20":856.05,"sma_60":894.8,"sma_120":905.52},{"date":"2025-04-23","open":860,"high":869,"low":850,"close":863,"volume":68522,"rsi_14":42.57,"sma_20":854.25,"sma_60":893.45,"sma_120":905.56},{"date":"2025-04-24","open":863,"high":888,"low":855,"close":870,"volume":104032,"rsi_14":52.63,"sma_20":852.85,"sma_60":892.28,"sma_120":905.61},{"date":"2025-04-25","open":864,"high":891,"low":861,"close":880,"volume":109018,"rsi_14":73.39,"sma_20":852.65,"sma_60":891.27,"sma_120":905.69},{"date":"2025-04-28","open":870,"high":880,"low":855,"close":860,"volume":68133,"rsi_14":60.48,"sma_20":853.25,"sma_60":890.1,"sma_120":905.53},{"date":"2025-04-29","open":860,"high":869,"low":855,"close":865,"volume":75662,"rsi_14":66.67,"sma_20":853.55,"sma_60":889.5,"sma_120":905.52},{"date":"2025-04-30","open":865,"high":870,"low":855,"close":863,"volume":46825,"rsi_14":63.48,"sma_20":853.95,"sma_60":888.78,"sma_120":905.48},{"date":"2025-05-02","open":863,"high":863,"low":850,"close":857,"volume":42794,"rsi_14":58.26,"sma_20":852.55,"sma_60":887.77,"sma_120":905.22},{"date":"2025-05-07","open":852,"high":870,"low":849,"close":865,"volume":59378,"rsi_14":52.0,"sma_20":852.65,"sma_60":886.8,"sma_120":904.93},{"date":"2025-05-08","open":862,"high":865,"low":852,"close":865,"volume":40711,"rsi_14":61.9,"sma_20":854.45,"sma_60":885.97,"sma_120":904.65},{"date":"2025-05-09","open":860,"high":869,"low":857,"close":865,"volume":25474,"rsi_14":64.2,"sma_20":856.0,"sma_60":885.0,"sma_120":904.47},{"date":"2025-05-12","open":856,"high":870,"low":856,"close":870,"volume":30172,"rsi_14":63.75,"sma_20":858.25,"sma_60":884.13,"sma_120":904.22},{"date":"2025-05-13","open":870,"high":875,"low":863,"close":868,"volume":76073,"rsi_14":58.67,"sma_20":860.05,"sma_60":883.18,"sma_120":904.06},{"date":"2025-05-14","open":876,"high":886,"low":868,"close":885,"volume":26968,"rsi_14":63.95,"sma_20":862.4,"sma_60":882.53,"sma_120":904.23},{"date":"2025-05-15","open":882,"high":882,"low":870,"close":872,"volume":17683,"rsi_14":56.12,"sma_20":862.95,"sma_60":881.52,"sma_120":904.54},{"date":"2025-05-16","open":872,"high":905,"low":869,"close":894,"volume":105780,"rsi_14":63.25,"sma_20":865.4,"sma_60":880.9,"sma_120":904.76},{"date":"2025-05-19","open":894,"high":909,"low":890,"close":890,"volume":59954,"rsi_14":58.77,"sma_20":867.8,"sma_60":880.17,"sma_120":904.83},{"date":"2025-05-20","open":890,"high":890,"low":881,"close":886,"volume":50882,"rsi_14":52.78,"sma_20":869.7,"sma_60":879.3,"sma_120":904.56},{"date":"2025-05-21","open":886,"high":903,"low":886,"close":898,"volume":70502,"rsi_14":69.0,"sma_20":871.85,"sma_60":878.58,"sma_120":904.62},{"date":"2025-05-22","open":898,"high":901,"low":886,"close":886,"volume":35556,"rsi_14":59.81,"sma_20":873.1,"sma_60":877.7,"sma_120":904.59},{"date":"2025-05-23","open":886,"high":900,"low":886,"close":891,"volume":29013,"rsi_14":62.73,"sma_20":874.65,"sma_60":877.12,"sma_120":904.43},{"date":"2025-05-26","open":891,"high":910,"low":891,"close":900,"volume":54327,"rsi_14":69.03,"sma_20":876.5,"sma_60":876.98,"sma_120":904.49},{"date":"2025-05-27","open":900,"high":920,"low":900,"close":905,"volume":44099,"rsi_14":68.18,"sma_20":878.25,"sma_60":876.82,"sma_120":904.58},{"date":"2025-05-28","open":905,"high":915,"low":898,"close":908,"volume":49252,"rsi_14":69.03,"sma_20":879.65,"sma_60":876.73,"sma_120":904.68},{"date":"2025-05-29","open":908,"high":925,"low":908,"close":917,"volume":48106,"rsi_14":71.31,"sma_20":882.5,"sma_60":876.98,"sma_120":904.73},{"date":"2025-05-30","open":917,"high":944,"low":917,"close":934,"volume":123867,"rsi_14":73.88,"sma_20":885.95,"sma_60":877.9,"sma_120":905.08},{"date":"2025-06-02","open":949,"high":949,"low":934,"close":942,"volume":123022,"rsi_14":76.43,"sma_20":889.9,"sma_60":878.8,"sma_120":905.43},{"date":"2025-06-04","open":946,"high":952,"low":933,"close":939,"volume":62894,"rsi_14":71.43,"sma_20":894.0,"sma_60":879.5,"sma_120":905.76},{"date":"2025-06-05","open":939,"high":949,"low":916,"close":949,"volume":68224,"rsi_14":81.3,"sma_20":898.2,"sma_60":880.23,"sma_120":905.83},{"date":"2025-06-09","open":950,"high":956,"low":945,"close":955,"volume":48486,"rsi_14":78.5,"sma_20":902.7,"sma_60":881.13,"sma_120":906.13},{"date":"2025-06-10","open":955,"high":987,"low":955,"close":984,"volume":129249,"rsi_14":85.61,"sma_20":908.65,"sma_60":882.55,"sma_120":906.68},{"date":"2025-06-11","open":975,"high":990,"low":940,"close":970,"volume":137907,"rsi_14":79.58,"sma_20":913.65,"sma_60":883.63,"sma_120":907.1},{"date":"2025-06-12","open":970,"high":994,"low":959,"close":982,"volume":104682,"rsi_14":79.58,"sma_20":919.35,"sma_60":884.97,"sma_120":907.85},{"date":"2025-06-13","open":990,"high":994,"low":965,"close":985,"volume":48505,"rsi_14":87.22,"sma_20":924.35,"sma_60":886.25,"sma_120":908.5},{"date":"2025-06-16","open":985,"high":989,"low":965,"close":974,"volume":44448,"rsi_14":79.86,"sma_20":929.45,"sma_60":887.43,"sma_120":908.88},{"date":"2025-06-17","open":974,"high":990,"low":970,"close":981,"volume":12826,"rsi_14":79.56,"sma_20":933.8,"sma_60":888.75,"sma_120":909.16},{"date":"2025-06-18","open":981,"high":989,"low":964,"close":964,"volume":25261,"rsi_14":69.8,"sma_20":937.5,"sma_60":889.8,"sma_120":909.25},{"date":"2025-06-19","open":964,"high":990,"low":958,"close":976,"volume":33864,"rsi_14":71.52,"sma_20":942.0,"sma_60":891.05,"sma_120":909.42},{"date":"2025-06-20","open":976,"high":989,"low":969,"close":979,"volume":14576,"rsi_14":70.39,"sma_20":946.05,"sma_60":892.33,"sma_120":909.78},{"date":"2025-06-23","open":970,"high":987,"low":970,"close":977,"volume":38906,"rsi_14":65.69,"sma_20":950.6,"sma_60":893.77,"sma_120":909.98},{"date":"2025-06-24","open":977,"high":1010,"low":969,"close":994,"volume":115485,"rsi_14":67.81,"sma_20":955.75,"sma_60":895.48,"sma_120":910.5},{"date":"2025-06-25","open":993,"high":1000,"low":971,"close":994,"volume":44766,"rsi_14":69.23,"sma_20":960.45,"sma_60":897.07,"sma_120":911.16},{"date":"2025-06-26","open":994,"high":1000,"low":971,"close":989,"volume":19553,"rsi_14":64.49,"sma_20":964.65,"sma_60":898.58,"sma_120":911.57},{"date":"2025-06-27","open":981,"high":999,"low":973,"close":978,"volume":22645,"rsi_14":58.04,"sma_20":968.15,"sma_60":900.15,"sma_120":911.83},{"date":"2025-06-30","open":971,"high":995,"low":964,"close":978,"volume":24759,"rsi_14":47.37,"sma_20":971.2,"sma_60":902.32,"sma_120":912.05},{"date":"2025-07-01","open":978,"high":997,"low":968,"close":978,"volume":41593,"rsi_14":54.0,"sma_20":973.4,"sma_60":904.3,"sma_120":912.34},{"date":"2025-07-02","open":978,"high":1010,"low":972,"close":990,"volume":71922,"rsi_14":54.0,"sma_20":975.8,"sma_60":906.55,"sma_120":912.64},{"date":"2025-07-03","open":990,"high":1020,"low":990,"close":1017,"volume":84942,"rsi_14":62.9,"sma_20":979.7,"sma_60":908.75,"sma_120":913.18},{"date":"2025-07-04","open":1017,"high":1017,"low":989,"close":999,"volume":64693,"rsi_14":59.54,"sma_20":982.2,"sma_60":911.02,"sma_120":913.51},{"date":"2025-07-07","open":995,"high":995,"low":979,"close":995,"volume":31228,"rsi_14":55.47,"sma_20":984.2,"sma_60":913.78,"sma_120":913.74},{"date":"2025-07-08","open":989,"high":995,"low":983,"close":995,"volume":24605,"rsi_14":63.96,"sma_20":984.75,"sma_60":916.47,"sma_120":913.96},{"date":"2025-07-09","open":995,"high":995,"low":984,"close":991,"volume":31866,"rsi_14":57.28,"sma_20":985.8,"sma_60":919.23,"sma_120":914.23},{"date":"2025-07-10","open":982,"high":993,"low":982,"close":989,"volume":42629,"rsi_14":54.9,"sma_20":986.15,"sma_60":921.85,"sma_120":914.41},{"date":"2025-07-11","open":989,"high":995,"low":982,"close":991,"volume":21415,"rsi_14":56.86,"sma_20":986.45,"sma_60":924.4,"sma_120":914.67},{"date":"2025-07-14","open":991,"high":991,"low":974,"close":974,"volume":26091,"rsi_14":40.2,"sma_20":986.45,"sma_60":926.28,"sma_120":914.92},{"date":"2025-07-15","open":974,"high":979,"low":963,"close":974,"volume":26378,"rsi_14":40.2,"sma_20":986.1,"sma_60":928.43,"sma_120":915.24},{"date":"2025-07-16","open":971,"high":984,"low":966,"close":982,"volume":20638,"rsi_14":46.67,"sma_20":987.0,"sma_60":930.77,"sma_120":915.64},{"date":"2025-07-17","open":986,"high":986,"low":977,"close":982,"volume":14429,"rsi_14":52.13,"sma_20":987.3,"sma_60":933.0,"sma_120":916.02},{"date":"2025-07-18","open":982,"high":986,"low":964,"close":975,"volume":37265,"rsi_14":48.51,"sma_20":987.1,"sma_60":935.0,"sma_120":916.28},{"date":"2025-07-21","open":975,"high":992,"low":966,"close":992,"volume":58403,"rsi_14":55.93,"sma_20":987.85,"sma_60":937.18,"sma_120":916.68},{"date":"2025-07-22","open":992,"high":993,"low":981,"close":990,"volume":18596,"rsi_14":50.0,"sma_20":987.65,"sma_60":939.35,"sma_120":917.08},{"date":"2025-07-23","open":988,"high":992,"low":980,"close":991,"volume":13461,"rsi_14":34.15,"sma_20":987.5,"sma_60":941.48,"sma_120":917.47},{"date":"2025-07-24","open":991,"high":996,"low":979,"close":980,"volume":26808,"rsi_14":37.33,"sma_20":987.05,"sma_60":943.32,"sma_120":917.8},{"date":"2025-07-25","open":980,"high":984,"low":971,"close":981,"volume":29064,"rsi_14":40.28,"sma_20":987.2,"sma_60":945.0,"sma_120":918.13},{"date":"2025-07-28","open":978,"high":978,"low":972,"close":975,"volume":13624,"rsi_14":37.18,"sma_20":987.05,"sma_60":946.92,"sma_120":918.51},{"date":"2025-07-29","open":975,"high":988,"low":962,"close":977,"volume":45535,"rsi_14":40.79,"sma_20":987.0,"sma_60":948.78,"sma_120":919.14},{"date":"2025-07-30","open":977,"high":989,"low":976,"close":980,"volume":21165,"rsi_14":44.16,"sma_20":986.5,"sma_60":950.73,"sma_120":919.76},{"date":"2025-07-31","open":980,"high":989,"low":969,"close":973,"volume":13895,"rsi_14":39.02,"sma_20":984.3,"sma_60":952.67,"sma_120":920.22},{"date":"2025-08-01","open":962,"high":977,"low":960,"close":960,"volume":36224,"rsi_14":41.03,"sma_20":982.35,"sma_60":954.25,"sma_120":920.52},{"date":"2025-08-04","open":959,"high":959,"low":941,"close":950,"volume":40998,"rsi_14":36.36,"sma_20":980.1,"sma_60":955.67,"sma_120":920.82},{"date":"2025-08-05","open":950,"high":967,"low":949,"close":961,"volume":19021,"rsi_14":38.46,"sma_20":978.4,"sma_60":957.27,"sma_120":921.13},{"date":"2025-08-06","open":977,"high":977,"low":925,"close":961,"volume":23130,"rsi_14":38.46,"sma_20":976.9,"sma_60":958.78,"sma_120":921.46},{"date":"2025-08-07","open":961,"high":961,"low":955,"close":959,"volume":20326,"rsi_14":40.7,"sma_20":975.4,"sma_60":960.3,"sma_120":921.74},{"date":"2025-08-08","open":959,"high":964,"low":943,"close":943,"volume":20742,"rsi_14":21.18,"sma_20":973.0,"sma_60":961.27,"sma_120":921.9},{"date":"2025-08-11","open":950,"high":950,"low":938,"close":947,"volume":12506,"rsi_14":25.29,"sma_20":971.65,"sma_60":962.52,"sma_120":922.02},{"date":"2025-08-12","open":947,"high":952,"low":941,"close":951,"volume":18554,"rsi_14":27.78,"sma_20":970.5,"sma_60":963.47,"sma_120":922.18},{"date":"2025-08-13","open":950,"high":964,"low":940,"close":964,"volume":28004,"rsi_14":41.3,"sma_20":969.6,"sma_60":964.7,"sma_120":922.43},{"date":"2025-08-14","open":964,"high":964,"low":946,"close":946,"volume":36757,"rsi_14":33.94,"sma_20":967.8,"sma_60":965.7,"sma_120":922.5},{"date":"2025-08-18","open":925,"high":933,"low":877,"close":886,"volume":186244,"rsi_14":22.7,"sma_20":963.35,"sma_60":965.5,"sma_120":922.04},{"date":"2025-08-19","open":881,"high":896,"low":864,"close":886,"volume":94228,"rsi_14":21.74,"sma_20":958.05,"sma_60":965.5,"sma_120":921.6},{"date":"2025-08-20","open":882,"high":886,"low":869,"close":880,"volume":44397,"rsi_14":19.51,"sma_20":952.55,"sma_60":965.32,"sma_120":921.22},{"date":"2025-08-21","open":880,"high":895,"low":875,"close":886,"volume":40632,"rsi_14":23.31,"sma_20":947.3,"sma_60":965.08,"sma_120":921.03},{"date":"2025-08-22","open":886,"high":906,"low":874,"close":888,"volume":86921,"rsi_14":26.32,"sma_20":942.7,"sma_60":964.8,"sma_120":920.81},{"date":"2025-08-25","open":880,"high":907,"low":880,"close":894,"volume":49861,"rsi_14":31.08,"sma_20":938.35,"sma_60":964.57,"sma_120":920.65},{"date":"2025-08-26","open":894,"high":904,"low":883,"close":900,"volume":55187,"rsi_14":28.67,"sma_20":934.6,"sma_60":964.28,"sma_120":920.63},{"date":"2025-08-27","open":900,"high":900,"low":879,"close":895,"volume":34142,"rsi_14":27.7,"sma_20":930.5,"sma_60":963.63,"sma_120":920.77},{"date":"2025-08-28","open":895,"high":903,"low":885,"close":903,"volume":38942,"rsi_14":31.82,"sma_20":926.65,"sma_60":962.98,"sma_120":920.89},{"date":"2025-08-29","open":903,"high":903,"low":852,"close":879,"volume":242206,"rsi_14":30.25,"sma_20":921.95,"sma_60":961.98,"sma_120":920.74},{"date":"2025-09-01","open":871,"high":896,"low":865,"close":876,"volume":205811,"rsi_14":27.95,"sma_20":917.75,"sma_60":960.77,"sma_120":920.5},{"date":"2025-09-02","open":873,"high":885,"low":871,"close":881,"volume":47168,"rsi_14":28.4,"sma_20":914.3,"sma_60":959.53,"sma_120":920.33},{"date":"2025-09-03","open":881,"high":881,"low":864,"close":880,"volume":65424,"rsi_14":22.0,"sma_20":910.25,"sma_60":957.8,"sma_120":920.17},{"date":"2025-09-04","open":875,"high":880,"low":875,"close":878,"volume":12781,"rsi_14":24.63,"sma_20":906.1,"sma_60":956.27,"sma_120":919.95},{"date":"2025-09-05","open":878,"high":896,"low":873,"close":895,"volume":67506,"rsi_14":54.95,"sma_20":902.9,"sma_60":954.82,"sma_120":919.89},{"date":"2025-09-08","open":884,"high":895,"low":876,"close":890,"volume":29056,"rsi_14":52.08,"sma_20":900.25,"sma_60":953.23,"sma_120":919.74},{"date":"2025-09-09","open":890,"high":894,"low":872,"close":880,"volume":35782,"rsi_14":50.0,"sma_20":896.9,"sma_60":951.67,"sma_120":919.55},{"date":"2025-09-10","open":880,"high":884,"low":879,"close":884,"volume":56747,"rsi_14":48.98,"sma_20":893.55,"sma_60":950.05,"sma_120":919.4},{"date":"2025-09-11","open":884,"high":891,"low":876,"close":891,"volume":55339,"rsi_14":51.46,"sma_20":889.9,"sma_60":948.83,"sma_120":919.32},{"date":"2025-09-12","open":899,"high":911,"low":876,"close":911,"volume":67714,"rsi_14":57.26,"sma_20":888.15,"sma_60":947.75,"sma_120":919.4},{"date":"2025-09-15","open":911,"high":920,"low":885,"close":911,"volume":49795,"rsi_14":54.95,"sma_20":889.4,"sma_60":946.62,"sma_120":919.48},{"date":"2025-09-16","open":901,"high":901,"low":861,"close":888,"volume":155575,"rsi_14":47.29,"sma_20":889.5,"sma_60":945.13,"sma_120":919.45},{"date":"2025-09-17","open":888,"high":888,"low":877,"close":882,"volume":112538,"rsi_14":41.73,"sma_20":889.6,"sma_60":943.27,"sma_120":919.38},{"date":"2025-09-18","open":882,"high":907,"low":875,"close":886,"volume":72878,"rsi_14":53.27,"sma_20":889.6,"sma_60":941.47,"sma_120":919.27},{"date":"2025-09-19","open":886,"high":911,"low":885,"close":902,"volume":21420,"rsi_14":60.83,"sma_20":890.3,"sma_60":940.02,"sma_120":919.3},{"date":"2025-09-22","open":893,"high":902,"low":880,"close":881,"volume":20440,"rsi_14":50.0,"sma_20":889.65,"sma_60":938.4,"sma_120":919.27},{"date":"2025-09-23","open":882,"high":909,"low":877,"close":879,"volume":21817,"rsi_14":49.64,"sma_20":888.6,"sma_60":936.75,"sma_120":919.53},{"date":"2025-09-24","open":879,"high":888,"low":870,"close":887,"volume":14118,"rsi_14":53.15,"sma_20":888.2,"sma_60":935.23,"sma_120":919.77},{"date":"2025-09-25","open":887,"high":897,"low":879,"close":887,"volume":22555,"rsi_14":46.83,"sma_20":887.4,"sma_60":933.52,"sma_120":920.03},{"date":"2025-09-26","open":879,"high":887,"low":868,"close":877,"volume":72488,"rsi_14":45.04,"sma_20":887.3,"sma_60":931.18,"sma_120":919.97},{"date":"2025-09-29","open":877,"high":885,"low":862,"close":876,"volume":77488,"rsi_14":48.36,"sma_20":887.3,"sma_60":929.13,"sma_120":920.08},{"date":"2025-09-30","open":876,"high":879,"low":865,"close":868,"volume":57812,"rsi_14":43.65,"sma_20":886.65,"sma_60":927.02,"sma_120":920.4},{"date":"2025-10-01","open":868,"high":890,"low":860,"close":879,"volume":46823,"rsi_14":45.38,"sma_20":886.6,"sma_60":925.08,"sma_120":920.77},{"date":"2025-10-02","open":879,"high":900,"low":870,"close":895,"volume":112122,"rsi_14":43.65,"sma_20":887.45,"sma_60":923.48,"sma_120":921.36},{"date":"2025-10-10","open":891,"high":909,"low":876,"close":900,"volume":45627,"rsi_14":45.8,"sma_20":887.7,"sma_60":922.0,"sma_120":921.92},{"date":"2025-10-13","open":891,"high":903,"low":888,"close":903,"volume":43061,"rsi_14":56.76,"sma_20":888.35,"sma_60":920.53,"sma_120":922.47},{"date":"2025-10-14","open":895,"high":911,"low":871,"close":883,"volume":75823,"rsi_14":50.4,"sma_20":888.5,"sma_60":919.02,"sma_120":922.65},{"date":"2025-10-15","open":883,"high":888,"low":875,"close":879,"volume":23240,"rsi_14":47.2,"sma_20":888.25,"sma_60":917.43,"sma_120":922.93},{"date":"2025-10-16","open":879,"high":899,"low":872,"close":897,"volume":63368,"rsi_14":48.03,"sma_20":888.55,"sma_60":916.02,"sma_120":923.39},{"date":"2025-10-17","open":897,"high":900,"low":868,"close":893,"volume":27828,"rsi_14":55.45,"sma_20":887.65,"sma_60":914.53,"sma_120":923.77},{"date":"2025-10-20","open":885,"high":897,"low":869,"close":875,"volume":85196,"rsi_14":48.41,"sma_20":885.85,"sma_60":912.87,"sma_120":923.93},{"date":"2025-10-21","open":875,"high":899,"low":875,"close":883,"volume":50166,"rsi_14":48.41,"sma_20":885.6,"sma_60":911.05,"sma_120":924.12},{"date":"2025-10-22","open":875,"high":898,"low":874,"close":891,"volume":30613,"rsi_14":51.49,"sma_20":886.05,"sma_60":909.4,"sma_120":924.38},{"date":"2025-10-23","open":880,"high":897,"low":872,"close":892,"volume":40784,"rsi_14":56.0,"sma_20":886.35,"sma_60":907.75,"sma_120":924.62},{"date":"2025-10-24","open":884,"high":892,"low":875,"close":891,"volume":23237,"rsi_14":56.0,"sma_20":885.8,"sma_60":906.27,"sma_120":924.79},{"date":"2025-10-27","open":883,"high":895,"low":875,"close":894,"volume":65972,"rsi_14":60.83,"sma_20":886.45,"sma_60":904.82,"sma_120":924.91},{"date":"2025-10-28","open":894,"high":900,"low":869,"close":897,"volume":27294,"rsi_14":58.04,"sma_20":887.35,"sma_60":903.52,"sma_120":925.22},{"date":"2025-10-29","open":897,"high":909,"low":874,"close":900,"volume":49049,"rsi_14":52.53,"sma_20":888.0,"sma_60":902.23,"sma_120":925.51},{"date":"2025-10-30","open":892,"high":900,"low":876,"close":890,"volume":8692,"rsi_14":45.19,"sma_20":888.15,"sma_60":900.73,"sma_120":925.73},{"date":"2025-10-31","open":890,"high":904,"low":875,"close":904,"volume":29994,"rsi_14":50.43,"sma_20":889.5,"sma_60":899.58,"sma_120":926.12},{"date":"2025-11-03","open":896,"high":909,"low":854,"close":873,"volume":116887,"rsi_14":46.03,"sma_20":889.35,"sma_60":898.13,"sma_120":926.19},{"date":"2025-11-04","open":863,"high":901,"low":863,"close":874,"volume":39563,"rsi_14":47.97,"sma_20":889.65,"sma_60":896.87,"sma_120":926.27},{"date":"2025-11-05","open":867,"high":888,"low":844,"close":874,"volume":91661,"rsi_14":39.05,"sma_20":889.4,"sma_60":895.42,"sma_120":926.34},{"date":"2025-11-06","open":866,"high":896,"low":859,"close":870,"volume":99457,"rsi_14":39.05,"sma_20":888.15,"sma_60":893.9,"sma_120":926.34},{"date":"2025-11-07","open":862,"high":884,"low":858,"close":880,"volume":18641,"rsi_14":52.58,"sma_20":887.15,"sma_60":892.58,"sma_120":926.44},{"date":"2025-11-10","open":867,"high":897,"low":866,"close":897,"volume":47070,"rsi_14":56.6,"sma_20":886.85,"sma_60":891.82,"sma_120":926.54},{"date":"2025-11-11","open":886,"high":910,"low":882,"close":898,"volume":53455,"rsi_14":53.54,"sma_20":887.6,"sma_60":891.0,"sma_120":926.76},{"date":"2025-11-12","open":890,"high":914,"low":889,"close":907,"volume":62519,"rsi_14":57.01,"sma_20":889.0,"sma_60":890.27,"sma_120":926.87},{"date":"2025-11-13","open":898,"high":919,"low":882,"close":907,"volume":36690,"rsi_14":57.55,"sma_20":889.5,"sma_60":889.32,"sma_120":927.01},{"date":"2025-11-14","open":899,"high":907,"low":884,"close":907,"volume":48607,"rsi_14":56.31,"sma_20":890.2,"sma_60":888.67,"sma_120":927.18},{"date":"2025-11-17","open":903,"high":904,"low":853,"close":872,"volume":30798,"rsi_14":40.74,"sma_20":890.05,"sma_60":888.43,"sma_120":926.97},{"date":"2025-11-18","open":872,"high":905,"low":863,"close":896,"volume":52542,"rsi_14":48.72,"sma_20":890.7,"sma_60":888.6,"sma_120":927.05},{"date":"2025-11-19","open":888,"high":889,"low":872,"close":880,"volume":35523,"rsi_14":46.91,"sma_20":890.15,"sma_60":888.6,"sma_120":926.96},{"date":"2025-11-20","open":869,"high":899,"low":869,"close":878,"volume":37706,"rsi_14":41.33,"sma_20":889.45,"sma_60":888.47,"sma_120":926.77},{"date":"2025-11-21","open":867,"high":882,"low":865,"close":880,"volume":30751,"rsi_14":52.89,"sma_20":888.9,"sma_60":888.33,"sma_120":926.57},{"date":"2025-11-24","open":872,"high":900,"low":872,"close":883,"volume":26207,"rsi_14":53.66,"sma_20":888.35,"sma_60":888.15,"sma_120":926.36},{"date":"2025-11-25","open":873,"high":898,"low":873,"close":887,"volume":8653,"rsi_14":55.12,"sma_20":887.85,"sma_60":887.93,"sma_120":926.11},{"date":"2025-11-26","open":879,"high":900,"low":876,"close":897,"volume":30434,"rsi_14":60.15,"sma_20":887.7,"sma_60":887.97,"sma_120":925.8},{"date":"2025-11-27","open":888,"high":896,"low":870,"close":893,"volume":23783,"rsi_14":55.12,"sma_20":887.85,"sma_60":887.8,"sma_120":925.39},{"date":"2025-11-28","open":899,"high":899,"low":876,"close":896,"volume":23477,"rsi_14":49.56,"sma_20":887.45,"sma_60":888.08,"sma_120":925.03},{"date":"2025-12-01","open":886,"high":899,"low":880,"close":896,"volume":21791,"rsi_14":49.11,"sma_20":888.6,"sma_60":888.42,"sma_120":924.59},{"date":"2025-12-02","open":887,"high":897,"low":882,"close":894,"volume":17881,"rsi_14":43.81,"sma_20":889.6,"sma_60":888.63,"sma_120":924.08},{"date":"2025-12-03","open":890,"high":898,"low":889,"close":891,"volume":14132,"rsi_14":42.59,"sma_20":890.45,"sma_60":888.82,"sma_120":923.31},{"date":"2025-12-04","open":891,"high":900,"low":878,"close":880,"volume":16445,"rsi_14":38.66,"sma_20":890.95,"sma_60":888.85,"sma_120":922.56},{"date":"2025-12-05","open":880,"high":894,"low":869,"close":894,"volume":85085,"rsi_14":61.22,"sma_20":891.65,"sma_60":888.83,"sma_120":921.83},{"date":"2025-12-08","open":880,"high":892,"low":872,"close":881,"volume":43470,"rsi_14":41.38,"sma_20":890.85,"sma_60":888.68,"sma_120":920.96},{"date":"2025-12-09","open":873,"high":881,"low":871,"close":879,"volume":24709,"rsi_14":49.32,"sma_20":889.9,"sma_60":888.67,"sma_120":920.17},{"date":"2025-12-10","open":878,"high":878,"low":870,"close":872,"volume":26913,"rsi_14":46.15,"sma_20":888.15,"sma_60":888.47,"sma_120":919.26},{"date":"2025-12-11","open":866,"high":878,"low":861,"close":876,"volume":12583,"rsi_14":47.5,"sma_20":886.6,"sma_60":888.22,"sma_120":918.52},{"date":"2025-12-12","open":868,"high":880,"low":866,"close":875,"volume":21779,"rsi_14":44.87,"sma_20":885.0,"sma_60":887.62,"sma_120":917.68},{"date":"2025-12-15","open":867,"high":883,"low":867,"close":882,"volume":15872,"rsi_14":46.91,"sma_20":885.5,"sma_60":887.13,"sma_120":916.88},{"date":"2025-12-16","open":882,"high":890,"low":868,"close":888,"volume":14340,"rsi_14":44.16,"sma_20":885.1,"sma_60":887.13,"sma_120":916.13},{"date":"2025-12-17","open":888,"high":896,"low":868,"close":881,"volume":17147,"rsi_14":42.5,"sma_20":885.15,"sma_60":887.12,"sma_120":915.19},{"date":"2025-12-18","open":881,"high":881,"low":848,"close":879,"volume":82601,"rsi_14":39.24,"sma_20":885.2,"sma_60":887.0,"sma_120":914.23},{"date":"2025-12-19","open":872,"high":879,"low":843,"close":853,"volume":53225,"rsi_14":29.52,"sma_20":883.85,"sma_60":886.18,"sma_120":913.1},{"date":"2025-12-22","open":853,"high":874,"low":851,"close":854,"volume":58160,"rsi_14":30.77,"sma_20":882.4,"sma_60":885.73,"sma_120":912.07},{"date":"2025-12-23","open":862,"high":879,"low":854,"close":876,"volume":16539,"rsi_14":43.9,"sma_20":881.85,"sma_60":885.68,"sma_120":911.22},{"date":"2025-12-24","open":876,"high":876,"low":859,"close":867,"volume":21976,"rsi_14":44.63,"sma_20":880.35,"sma_60":885.35,"sma_120":910.29},{"date":"2025-12-26","open":869,"high":869,"low":853,"close":869,"volume":24351,"rsi_14":38.53,"sma_20":879.15,"sma_60":885.05,"sma_120":909.28},{"date":"2025-12-29","open":872,"high":872,"low":851,"close":872,"volume":27112,"rsi_14":45.45,"sma_20":877.95,"sma_60":884.97,"sma_120":908.08},{"date":"2025-12-30","open":872,"high":880,"low":855,"close":870,"volume":42913,"rsi_14":45.45,"sma_20":876.65,"sma_60":884.87,"sma_120":907.0},{"date":"2026-01-02","open":898,"high":898,"low":843,"close":844,"volume":94165,"rsi_14":38.14,"sma_20":874.15,"sma_60":884.47,"sma_120":905.74},{"date":"2026-01-05","open":844,"high":851,"low":809,"close":809,"volume":93054,"rsi_14":27.52,"sma_20":870.05,"sma_60":883.3,"sma_120":904.19},{"date":"2026-01-06","open":817,"high":875,"low":812,"close":858,"volume":69106,"rsi_14":45.69,"sma_20":868.95,"sma_60":882.68,"sma_120":903.08},{"date":"2026-01-07","open":858,"high":862,"low":831,"close":840,"volume":13370,"rsi_14":39.9,"sma_20":866.25,"sma_60":881.68,"sma_120":901.84},{"date":"2026-01-08","open":833,"high":844,"low":815,"close":844,"volume":30563,"rsi_14":39.32,"sma_20":864.4,"sma_60":880.7,"sma_120":900.62},{"date":"2026-01-09","open":844,"high":852,"low":830,"close":848,"volume":30602,"rsi_14":41.87,"sma_20":862.85,"sma_60":880.12,"sma_120":899.57},{"date":"2026-01-12","open":848,"high":848,"low":820,"close":848,"volume":22909,"rsi_14":42.29,"sma_20":861.65,"sma_60":879.6,"sma_120":898.52},{"date":"2026-01-13","open":848,"high":855,"low":812,"close":820,"volume":60437,"rsi_14":41.87,"sma_20":858.85,"sma_60":878.32,"sma_120":897.17},{"date":"2026-01-14","open":828,"high":832,"low":820,"close":827,"volume":50513,"rsi_14":43.54,"sma_20":856.45,"sma_60":877.22,"sma_120":895.88},{"date":"2026-01-15","open":827,"high":834,"low":817,"close":834,"volume":39537,"rsi_14":39.18,"sma_20":854.05,"sma_60":876.53,"sma_120":894.7},{"date":"2026-01-16","open":834,"high":844,"low":820,"close":843,"volume":27125,"rsi_14":43.81,"sma_20":851.8,"sma_60":875.87,"sma_120":893.46},{"date":"2026-01-19","open":843,"high":851,"low":825,"close":851,"volume":46724,"rsi_14":44.67,"sma_20":848.5,"sma_60":874.38,"sma_120":892.3},{"date":"2026-01-20","open":869,"high":869,"low":835,"close":856,"volume":73111,"rsi_14":46.5,"sma_20":848.65,"sma_60":873.8,"sma_120":891.17},{"date":"2026-01-21","open":846,"high":869,"low":832,"close":856,"volume":19863,"rsi_14":53.45,"sma_20":848.75,"sma_60":873.17,"sma_120":890.14},{"date":"2026-01-22","open":856,"high":865,"low":849,"close":856,"volume":54064,"rsi_14":66.91,"sma_20":847.75,"sma_60":872.48,"sma_120":889.1},{"date":"2026-01-23","open":852,"high":873,"low":849,"close":873,"volume":27274,"rsi_14":57.01,"sma_20":848.05,"sma_60":872.03,"sma_120":888.25},{"date":"2026-01-26","open":866,"high":887,"low":861,"close":885,"volume":20926,"rsi_14":72.28,"sma_20":848.85,"sma_60":871.95,"sma_120":887.48},{"date":"2026-01-27","open":885,"high":885,"low":853,"close":854,"volume":17157,"rsi_14":53.91,"sma_20":847.95,"sma_60":871.12,"sma_120":886.43},{"date":"2026-01-28","open":859,"high":859,"low":796,"close":815,"volume":393379,"rsi_14":39.88,"sma_20":845.2,"sma_60":870.15,"sma_120":885.12},{"date":"2026-01-29","open":815,"high":827,"low":807,"close":825,"volume":131262,"rsi_14":43.35,"sma_20":844.25,"sma_60":869.33,"sma_120":883.99},{"date":"2026-01-30","open":825,"high":850,"low":816,"close":847,"volume":75193,"rsi_14":58.08,"sma_20":846.15,"sma_60":868.88,"sma_120":883.13},{"date":"2026-02-02","open":847,"high":857,"low":833,"close":856,"volume":45321,"rsi_14":58.58,"sma_20":846.05,"sma_60":868.65,"sma_120":882.26},{"date":"2026-02-03","open":847,"high":859,"low":830,"close":855,"volume":42293,"rsi_14":56.44,"sma_20":846.8,"sma_60":868.23,"sma_120":881.38},{"date":"2026-02-04","open":848,"high":855,"low":828,"close":852,"volume":41127,"rsi_14":52.87,"sma_20":847.2,"sma_60":868.38,"sma_120":880.48},{"date":"2026-02-05","open":845,"high":858,"low":840,"close":853,"volume":65066,"rsi_14":53.16,"sma_20":847.45,"sma_60":867.65,"sma_120":879.73},{"date":"2026-02-06","open":853,"high":859,"low":843,"close":859,"volume":85055,"rsi_14":52.56,"sma_20":848.0,"sma_60":867.0,"sma_120":879.0},{"date":"2026-02-09","open":852,"high":869,"low":851,"close":866,"volume":47447,"rsi_14":53.16,"sma_20":850.3,"sma_60":866.32,"sma_120":878.29},{"date":"2026-02-10","open":870,"high":870,"low":840,"close":848,"volume":347461,"rsi_14":47.73,"sma_20":851.35,"sma_60":865.33,"sma_120":877.33},{"date":"2026-02-11","open":914,"high":937,"low":848,"close":904,"volume":830608,"rsi_14":60.34,"sma_20":854.85,"sma_60":865.28,"sma_120":876.98},{"date":"2026-02-12","open":904,"high":922,"low":889,"close":912,"volume":128090,"rsi_14":58.74,"sma_20":858.3,"sma_60":865.95,"sma_120":877.19},{"date":"2026-02-13","open":903,"high":905,"low":875,"close":905,"volume":103896,"rsi_14":54.59,"sma_20":861.4,"sma_60":866.1,"sma_120":877.35},{"date":"2026-02-19","open":897,"high":905,"low":858,"close":876,"volume":183422,"rsi_14":55.09,"sma_20":862.65,"sma_60":866.03,"sma_120":877.32},{"date":"2026-02-20","open":876,"high":888,"low":861,"close":885,"volume":118544,"rsi_14":68.82,"sma_20":864.1,"sma_60":866.15,"sma_120":877.31},{"date":"2026-02-23","open":4425,"high":4465,"low":4335,"close":4345,"volume":22583,"rsi_14":61.46,"sma_20":864.75,"sma_60":865.97,"sma_120":877.15},{"date":"2026-02-24","open":4345,"high":4430,"low":4310,"close":4415,"volume":29228,"rsi_14":59.78,"sma_20":866.1,"sma_60":865.97,"sma_120":877.06},{"date":"2026-02-25","open":4415,"high":4590,"low":4395,"close":4590,"volume":38868,"rsi_14":64.76,"sma_20":868.35,"sma_60":866.48,"sma_120":877.21},{"date":"2026-02-26","open":4590,"high":4605,"low":4425,"close":4590,"volume":10297,"rsi_14":65.07,"sma_20":870.0,"sma_60":866.0,"sma_120":876.9},{"date":"2026-02-27","open":4590,"high":4590,"low":4425,"close":4555,"volume":10304,"rsi_14":63.85,"sma_20":872.85,"sma_60":867.13,"sma_120":877.47},{"date":"2026-03-03","open":4515,"high":4540,"low":4360,"close":4360,"volume":9454,"rsi_14":53.78,"sma_20":875.7,"sma_60":866.73,"sma_120":877.41},{"date":"2026-03-04","open":4355,"high":4360,"low":4050,"close":4265,"volume":44640,"rsi_14":48.86,"sma_20":877.1,"sma_60":866.02,"sma_120":877.22},{"date":"2026-03-05","open":4230,"high":4355,"low":4200,"close":4340,"volume":24628,"rsi_14":50.37,"sma_20":878.15,"sma_60":865.58,"sma_120":877.11},{"date":"2026-03-06","open":4400,"high":4400,"low":4320,"close":4365,"volume":34637,"rsi_14":54.83,"sma_20":879.0,"sma_60":865.28,"sma_120":877.05},{"date":"2026-03-09","open":4325,"high":4325,"low":4070,"close":4250,"volume":13700,"rsi_14":38.05,"sma_20":878.75,"sma_60":864.78,"sma_120":876.82},{"date":"2026-03-10","open":4250,"high":4450,"low":4185,"close":4355,"volume":44172,"rsi_14":41.42,"sma_20":879.7,"sma_60":864.4,"sma_120":876.62},{"date":"2026-03-11","open":4375,"high":4400,"low":4340,"close":4390,"volume":8168,"rsi_14":44.35,"sma_20":880.95,"sma_60":864.35,"sma_120":876.52},{"date":"2026-03-12","open":4390,"high":4410,"low":4275,"close":4410,"volume":24986,"rsi_14":51.4,"sma_20":882.1,"sma_60":864.4,"sma_120":876.53},{"date":"2026-03-13","open":4400,"high":4400,"low":4300,"close":4370,"volume":5791,"rsi_14":47.42,"sma_20":882.5,"sma_60":864.43,"sma_120":876.45},{"date":"2026-03-16","open":4370,"high":4370,"low":4275,"close":4365,"volume":4381,"rsi_14":51.01,"sma_20":883.75,"sma_60":863.85,"sma_120":875.73},{"date":"2026-03-17","open":4335,"high":4405,"low":4280,"close":4395,"volume":3198,"rsi_14":48.95,"sma_20":882.5,"sma_60":864.45,"sma_120":876.03},{"date":"2026-03-18","open":4395,"high":4395,"low":4345,"close":4380,"volume":2872,"rsi_14":36.71,"sma_20":880.7,"sma_60":864.35,"sma_120":875.74},{"date":"2026-03-19","open":4350,"high":4360,"low":4295,"close":4305,"volume":4624,"rsi_14":33.53,"sma_20":878.5,"sma_60":863.9,"sma_120":875.52},{"date":"2026-03-20","open":4305,"high":4330,"low":4255,"close":4315,"volume":25434,"rsi_14":35.71,"sma_20":877.85,"sma_60":863.6,"sma_120":875.36},{"date":"2026-03-23","open":4275,"high":4345,"low":4225,"close":4275,"volume":4493,"rsi_14":43.8,"sma_20":876.35,"sma_60":863.2,"sma_120":875.1},{"date":"2026-03-24","open":4235,"high":4300,"low":4175,"close":4295,"volume":8202,"rsi_14":52.46,"sma_20":875.85,"sma_60":863.3,"sma_120":874.74},{"date":"2026-03-25","open":4295,"high":4345,"low":4220,"close":4335,"volume":14801,"rsi_14":49.57,"sma_20":875.05,"sma_60":863.52,"sma_120":874.62},{"date":"2026-03-26","open":4335,"high":4390,"low":4295,"close":4355,"volume":4290,"rsi_14":49.12,"sma_20":872.7,"sma_60":863.43,"sma_120":874.56},{"date":"2026-03-27","open":4350,"high":4385,"low":4245,"close":4375,"volume":11670,"rsi_14":63.16,"sma_20":870.55,"sma_60":863.57,"sma_120":874.46},{"date":"2026-03-30","open":4370,"high":4400,"low":4295,"close":4400,"volume":32819,"rsi_14":55.7,"sma_20":869.0,"sma_60":863.75,"sma_120":874.4},{"date":"2026-03-31","open":4375,"high":4400,"low":4340,"close":4400,"volume":5192,"rsi_14":51.39,"sma_20":869.4,"sma_60":863.88,"sma_120":874.42},{"date":"2026-04-01","open":4395,"high":4435,"low":4285,"close":4430,"volume":12394,"rsi_14":53.33,"sma_20":871.1,"sma_60":864.17,"sma_120":874.52},{"date":"2026-04-02","open":4430,"high":4435,"low":4225,"close":4320,"volume":26380,"rsi_14":44.44,"sma_20":870.9,"sma_60":864.5,"sma_120":874.48},{"date":"2026-04-03","open":4345,"high":4400,"low":4320,"close":4400,"volume":9857,"rsi_14":53.33,"sma_20":871.25,"sma_60":865.68,"sma_120":874.49},{"date":"2026-04-06","open":4400,"high":4505,"low":4360,"close":4490,"volume":20108,"rsi_14":58.12,"sma_20":873.65,"sma_60":866.35,"sma_120":874.52},{"date":"2026-04-07","open":4490,"high":4500,"low":4355,"close":4435,"volume":7935,"rsi_14":54.4,"sma_20":874.45,"sma_60":867.13,"sma_120":874.41},{"date":"2026-04-08","open":4435,"high":4500,"low":4395,"close":4440,"volume":13276,"rsi_14":62.16,"sma_20":874.95,"sma_60":867.87,"sma_120":874.28},{"date":"2026-04-09","open":4440,"high":4525,"low":4390,"close":4475,"volume":25257,"rsi_14":63.79,"sma_20":875.6,"sma_60":868.65,"sma_120":874.38},{"date":"2026-04-10","open":4475,"high":4515,"low":4440,"close":4490,"volume":33517,"rsi_14":69.37,"sma_20":876.8,"sma_60":869.48,"sma_120":874.54},{"date":"2026-04-13","open":4475,"high":4515,"low":4445,"close":4495,"volume":16164,"rsi_14":68.52,"sma_20":878.1,"sma_60":870.8,"sma_120":874.56},{"date":"2026-04-14","open":4495,"high":4535,"low":4470,"close":4500,"volume":3947,"rsi_14":66.34,"sma_20":879.15,"sma_60":872.02,"sma_120":874.62},{"date":"2026-04-15","open":4500,"high":4625,"low":4490,"close":4625,"volume":20486,"rsi_14":72.13,"sma_20":881.6,"sma_60":873.53,"sma_120":875.03},{"date":"2026-04-16","open":4680,"high":4770,"low":4630,"close":4715,"volume":13226,"rsi_14":75.0,"sma_20":885.7,"sma_60":875.2,"sma_120":875.53},{"date":"2026-04-17","open":4715,"high":4775,"low":4685,"close":4775,"volume":5842,"rsi_14":76.22,"sma_20":890.3,"sma_60":876.93,"sma_120":876.07},{"date":"2026-04-20","open":4775,"high":4835,"low":4730,"close":4795,"volume":21606,"rsi_14":76.87,"sma_20":895.5,"sma_60":878.65,"sma_120":876.62},{"date":"2026-04-21","open":4795,"high":4795,"low":4690,"close":4730,"volume":11639,"rsi_14":69.28,"sma_20":899.85,"sma_60":880.15,"sma_120":877.08},{"date":"2026-04-22","open":4730,"high":4805,"low":4685,"close":4770,"volume":14605,"rsi_14":82.61,"sma_20":904.2,"sma_60":881.78,"sma_120":877.58},{"date":"2026-04-23","open":4770,"high":4835,"low":4740,"close":4740,"volume":8337,"rsi_14":76.56,"sma_20":908.05,"sma_60":883.03,"sma_120":878.01},{"date":"2026-04-24","open":4740,"high":4775,"low":4685,"close":4770,"volume":6229,"rsi_14":74.14,"sma_20":912.0,"sma_60":884.18,"sma_120":878.46},{"date":"2026-04-27","open":4770,"high":4770,"low":4685,"close":4740,"volume":19674,"rsi_14":77.48,"sma_20":915.4,"sma_60":885.75,"sma_120":878.94},{"date":"2026-04-28","open":4740,"high":4750,"low":4650,"close":4750,"volume":19233,"rsi_14":77.68,"sma_20":918.9,"sma_60":888.0,"sma_120":879.33},{"date":"2026-04-29","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":76.19,"sma_20":922.05,"sma_60":890.08,"sma_120":879.71},{"date":"2026-04-30","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":75.0,"sma_20":931.45,"sma_60":898.3,"sma_120":887.16},{"date":"2026-05-04","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":75.25,"sma_20":929.85,"sma_60":893.37,"sma_120":881.23},{"date":"2026-05-06","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":75.0,"sma_20":932.45,"sma_60":894.95,"sma_120":881.9},{"date":"2026-05-07","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":66.67,"sma_20":935.6,"sma_60":896.58,"sma_120":882.48},{"date":"2026-05-08","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":56.14,"sma_20":938.7,"sma_60":898.2,"sma_120":882.92},{"date":"2026-05-11","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":44.44,"sma_20":941.45,"sma_60":899.72,"sma_120":883.36},{"date":"2026-05-12","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":39.02,"sma_20":944.05,"sma_60":901.12,"sma_120":883.72},{"date":"2026-05-13","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":57.14,"sma_20":946.6,"sma_60":902.82,"sma_120":884.08},{"date":"2026-05-14","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":40.0,"sma_20":949.1,"sma_60":903.58,"sma_120":884.43},{"date":"2026-05-15","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":57.14,"sma_20":950.35,"sma_60":904.22,"sma_120":885.08},{"date":"2026-05-18","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":25.0,"sma_20":950.7,"sma_60":904.97,"sma_120":885.53},{"date":"2026-05-19","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":950.45,"sma_60":906.2,"sma_120":886.12},{"date":"2026-05-20","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4536.42,"sma_120":2701.28},{"date":"2026-05-21","open":4500,"high":4640,"low":4310,"close":4400,"volume":62845,"rsi_14":91.57,"sma_20":1312.7,"sma_60":1029.47,"sma_120":947.72},{"date":"2026-05-22","open":4350,"high":4515,"low":4255,"close":4515,"volume":56806,"rsi_14":24.73,"sma_20":4720.75,"sma_60":4539.0,"sma_120":2760.88},{"date":"2026-05-26","open":4515,"high":4515,"low":4300,"close":4455,"volume":17479,"rsi_14":21.9,"sma_20":4706.5,"sma_60":4536.75,"sma_120":2790.62},{"date":"2026-05-27","open":4455,"high":4455,"low":4295,"close":4430,"volume":13163,"rsi_14":20.91,"sma_20":4689.5,"sma_60":4534.08,"sma_120":2820.06},{"date":"2026-05-28","open":4425,"high":4430,"low":4215,"close":4230,"volume":17505,"rsi_14":15.33,"sma_20":4664.0,"sma_60":4528.67,"sma_120":2847.87},{"date":"2026-05-29","open":4230,"high":4315,"low":4090,"close":4090,"volume":30832,"rsi_14":12.92,"sma_20":4631.0,"sma_60":4524.17,"sma_120":2874.48},{"date":"2026-06-01","open":4090,"high":4135,"low":3555,"close":3890,"volume":131784,"rsi_14":10.55,"sma_20":4588.0,"sma_60":4517.92,"sma_120":2899.43},{"date":"2026-06-02","open":3890,"high":3950,"low":3675,"close":3950,"volume":17333,"rsi_14":15.22,"sma_20":4548.0,"sma_60":4511.42,"sma_120":2924.9},{"date":"2026-06-04","open":3950,"high":4030,"low":3795,"close":3980,"volume":25216,"rsi_14":17.37,"sma_20":4509.5,"sma_60":4505.0,"sma_120":2950.64},{"date":"2026-06-05","open":4060,"high":4060,"low":3910,"close":3990,"volume":4925,"rsi_14":18.07,"sma_20":4471.5,"sma_60":4500.67,"sma_120":2976.56},{"date":"2026-06-08","open":3990,"high":3990,"low":3780,"close":3930,"volume":11621,"rsi_14":17.2,"sma_20":4430.5,"sma_60":4493.58,"sma_120":3001.86},{"date":"2026-06-09","open":3855,"high":4000,"low":3830,"close":4000,"volume":9858,"rsi_14":21.59,"sma_20":4393.0,"sma_60":4487.08,"sma_120":3027.85},{"date":"2026-06-10","open":4000,"high":4080,"low":3795,"close":4070,"volume":21073,"rsi_14":25.54,"sma_20":4359.0,"sma_60":4481.42,"sma_120":3054.44},{"date":"2026-06-11","open":4040,"high":4040,"low":3740,"close":3870,"volume":19784,"rsi_14":22.33,"sma_20":4315.0,"sma_60":4473.08,"sma_120":3079.43},{"date":"2026-06-12","open":3840,"high":3870,"low":3715,"close":3800,"volume":17490,"rsi_14":27.1,"sma_20":4267.5,"sma_60":4463.67,"sma_120":3103.79},{"date":"2026-06-15","open":3800,"high":3900,"low":3800,"close":3890,"volume":8135,"rsi_14":25.68,"sma_20":4224.5,"sma_60":4455.25,"sma_120":3128.92},{"date":"2026-06-16","open":3890,"high":3995,"low":3890,"close":3965,"volume":4291,"rsi_14":31.15,"sma_20":4185.25,"sma_60":4448.33,"sma_120":3154.61},{"date":"2026-06-17","open":4000,"high":4000,"low":3845,"close":3910,"volume":13503,"rsi_14":44.2,"sma_20":3967.75,"sma_60":4405.75,"sma_120":3334.62},{"date":"2026-06-18","open":3945,"high":3985,"low":3890,"close":3920,"volume":7089,"rsi_14":36.4,"sma_20":4101.75,"sma_60":4435.17,"sma_120":3205.12},{"date":"2026-06-19","open":3920,"high":3920,"low":3795,"close":3810,"volume":3705,"rsi_14":37.39,"sma_20":4054.75,"sma_60":4427.42,"sma_120":3229.54},{"date":"2026-06-22","open":3795,"high":3885,"low":3660,"close":3750,"volume":19056,"rsi_14":42.78,"sma_20":4022.25,"sma_60":4418.33,"sma_120":3253.68},{"date":"2026-06-23","open":3735,"high":3745,"low":3420,"close":3420,"volume":30778,"rsi_14":28.63,"sma_20":3967.5,"sma_60":4403.08,"sma_120":3275.07},{"date":"2026-06-24","open":3420,"high":3465,"low":3375,"close":3465,"volume":2637,"rsi_14":29.48,"sma_20":3918.0,"sma_60":4388.25,"sma_120":3296.64},{"date":"2026-06-25","open":3465,"high":3555,"low":3340,"close":3465,"volume":22444,"rsi_14":28.92,"sma_20":3869.75,"sma_60":4373.08,"sma_120":3318.29},{"date":"2026-06-26","open":3440,"high":3440,"low":3100,"close":3210,"volume":18860,"rsi_14":25.0,"sma_20":3818.75,"sma_60":4353.25,"sma_120":3337.8},{"date":"2026-06-29","open":3185,"high":3210,"low":3030,"close":3195,"volume":38014,"rsi_14":20.94,"sma_20":3774.0,"sma_60":4333.17,"sma_120":3357.16},{"date":"2026-06-30","open":3195,"high":3295,"low":3055,"close":3295,"volume":32546,"rsi_14":22.61,"sma_20":3744.25,"sma_60":4314.17,"sma_120":3377.37},{"date":"2026-07-01","open":3265,"high":3410,"low":3155,"close":3400,"volume":25266,"rsi_14":32.2,"sma_20":3716.75,"sma_60":4298.83,"sma_120":3398.67},{"date":"2026-07-02","open":3400,"high":3410,"low":3145,"close":3370,"volume":9815,"rsi_14":33.2,"sma_20":3686.25,"sma_60":4281.67,"sma_120":3420.01},{"date":"2026-07-03","open":3370,"high":3370,"low":3135,"close":3345,"volume":8156,"rsi_14":27.57,"sma_20":3654.0,"sma_60":4262.58,"sma_120":3440.73},{"date":"2026-07-06","open":3320,"high":3320,"low":3090,"close":3245,"volume":29575,"rsi_14":20.97,"sma_20":3619.75,"sma_60":4242.75,"sma_120":3460.78},{"date":"2026-07-07","open":3240,"high":3400,"low":3150,"close":3200,"volume":12090,"rsi_14":21.14,"sma_20":3579.75,"sma_60":4222.08,"sma_120":3480.41},{"date":"2026-07-08","open":3200,"high":3360,"low":3065,"close":3290,"volume":11161,"rsi_14":25.95,"sma_20":3540.75,"sma_60":4202.33,"sma_120":3500.76},{"date":"2026-07-09","open":3290,"high":3290,"low":2965,"close":3200,"volume":47472,"rsi_14":26.36,"sma_20":3507.25,"sma_60":4180.83,"sma_120":3520.36},{"date":"2026-07-10","open":3190,"high":3355,"low":3130,"close":3345,"volume":57051,"rsi_14":35.27,"sma_20":3484.5,"sma_60":4161.67,"sma_120":3541.4},{"date":"2026-07-13","open":3350,"high":3380,"low":3280,"close":3365,"volume":9800,"rsi_14":47.42,"sma_20":3458.25,"sma_60":4142.75,"sma_120":3562.55},{"date":"2026-07-14","open":3250,"high":3365,"low":3200,"close":3335,"volume":53999,"rsi_14":43.81,"sma_20":3426.75,"sma_60":4121.25,"sma_120":3583.39},{"date":"2026-07-15","open":3335,"high":3435,"low":3235,"close":3400,"volume":45181,"rsi_14":47.09,"sma_20":3401.25,"sma_60":4099.33,"sma_120":3604.7},{"date":"2026-07-16","open":3385,"high":3385,"low":3300,"close":3375,"volume":21110,"rsi_14":59.32,"sma_20":3374.0,"sma_60":4076.0,"sma_120":3625.73},{"date":"2026-07-20","open":3350,"high":3360,"low":3100,"close":3240,"volume":41792,"rsi_14":52.24,"sma_20":3345.5,"sma_60":4050.08,"sma_120":3645.6},{"date":"2026-07-21","open":3240,"high":3300,"low":3155,"close":3235,"volume":16607,"rsi_14":46.7,"sma_20":3319.75,"sma_60":4025.17,"sma_120":3665.43},{"date":"2026-07-22","open":3230,"high":3450,"low":3145,"close":3180,"volume":33701,"rsi_14":37.21,"sma_20":3307.75,"sma_60":3998.67,"sma_120":3684.79},{"date":"2026-07-23","open":3250,"high":3250,"low":3160,"close":3205,"volume":19008,"rsi_14":40.35,"sma_20":3294.75,"sma_60":3973.08,"sma_120":3704.22},{"date":"2026-07-24","open":3220,"high":3245,"low":3145,"close":3195,"volume":15348,"rsi_14":41.07,"sma_20":3281.25,"sma_60":3946.83,"sma_120":3723.47},{"date":"2026-07-27","open":3195,"high":3225,"low":3145,"close":3195,"volume":11434,"rsi_14":46.62,"sma_20":3280.5,"sma_60":3921.08,"sma_120":3742.98},{"date":"2026-07-28","open":3180,"high":3290,"low":2970,"close":2980,"volume":30081,"rsi_14":37.91,"sma_20":3269.75,"sma_60":3891.58,"sma_120":3761.03},{"date":"2026-07-29","open":2955,"high":3100,"low":2715,"close":2835,"volume":37428,"rsi_14":26.42,"sma_20":3246.75,"sma_60":3859.67,"sma_120":3777.78},{"date":"2026-07-30","open":2860,"high":2895,"low":2635,"close":2685,"volume":21841,"rsi_14":24.88,"sma_20":3211.0,"sma_60":3825.25,"sma_120":3793.09},{"date":"2026-07-31","open":2685,"high":2915,"low":2600,"close":2750,"volume":52549,"rsi_14":18.52,"sma_20":3180.0,"sma_60":3791.92,"sma_120":3808.88},{"date":"2026-08-03","open":2775,"high":2985,"low":2750,"close":2850,"volume":64110,"rsi_14":24.88,"sma_20":3155.25,"sma_60":3760.25,"sma_120":3825.5},{"date":"2026-08-04","open":2900,"high":2975,"low":2845,"close":2950,"volume":76651,"rsi_14":32.42,"sma_20":3140.5,"sma_60":3730.25,"sma_120":3842.98},{"date":"2026-08-05","open":2920,"high":2990,"low":2665,"close":2800,"volume":103973,"rsi_14":24.58,"sma_20":3120.5,"sma_60":3697.75,"sma_120":3859.21},{"date":"2026-08-06","open":2795,"high":2925,"low":2735,"close":2840,"volume":71369,"rsi_14":27.62,"sma_20":3098.0,"sma_60":3665.92,"sma_120":3875.72},{"date":"2026-08-07","open":2825,"high":3135,"low":2805,"close":3100,"volume":51182,"rsi_14":44.7,"sma_20":3093.0,"sma_60":3638.42,"sma_120":3894.33},{"date":"2026-08-10","open":3105,"high":3150,"low":2980,"close":3030,"volume":51971,"rsi_14":42.6,"sma_20":3077.25,"sma_60":3609.75,"sma_120":3912.52},{"date":"2026-08-11","open":3030,"high":3165,"low":2915,"close":2955,"volume":45384,"rsi_14":41.99,"sma_20":3056.75,"sma_60":3579.83,"sma_120":3929.61},{"date":"2026-08-12","open":3030,"high":3100,"low":2820,"close":2820,"volume":87407,"rsi_14":37.29,"sma_20":3031.0,"sma_60":3547.67,"sma_120":3945.51},{"date":"2026-08-13","open":2820,"high":2930,"low":2785,"close":2910,"volume":79486,"rsi_14":41.07,"sma_20":3006.5,"sma_60":3517.0,"sma_120":3962.22},{"date":"2026-08-14","open":2870,"high":3185,"low":2870,"close":3180,"volume":104802,"rsi_14":49.6,"sma_20":2996.75,"sma_60":3490.83,"sma_120":3981.42},{"date":"2026-08-18","open":3245,"high":3355,"low":3170,"close":3280,"volume":108764,"rsi_14":58.57,"sma_20":2998.75,"sma_60":3466.33,"sma_120":4001.38},{"date":"2026-08-19","open":3125,"high":3355,"low":3120,"close":3255,"volume":32650,"rsi_14":62.88,"sma_20":2999.75,"sma_60":3447.25,"sma_120":3992.29},{"date":"2026-08-20","open":3255,"high":3335,"low":3175,"close":3245,"volume":17505,"rsi_14":68.79,"sma_20":3003.0,"sma_60":3426.08,"sma_120":3982.54},{"date":"2026-08-21","open":3245,"high":3245,"low":3060,"close":3060,"volume":117891,"rsi_14":59.63,"sma_20":2995.75,"sma_60":3402.83,"sma_120":3969.79},{"date":"2026-08-24","open":3015,"high":3110,"low":2970,"close":3070,"volume":54509,"rsi_14":57.24,"sma_20":2989.5,"sma_60":3380.17,"sma_120":3957.12},{"date":"2026-08-25","open":3015,"high":3120,"low":2975,"close":3015,"volume":59320,"rsi_14":52.2,"sma_20":2980.5,"sma_60":3359.92,"sma_120":3944.29},{"date":"2026-08-26","open":3020,"high":3360,"low":3020,"close":3330,"volume":142312,"rsi_14":66.16,"sma_20":2998.0,"sma_60":3347.25,"sma_120":3935.71},{"date":"2026-08-27","open":3335,"high":3460,"low":3200,"close":3310,"volume":61538,"rsi_14":64.51,"sma_20":3021.75,"sma_60":3337.58,"sma_120":3927.75},{"date":"2026-08-28","open":3285,"high":3310,"low":3205,"close":3260,"volume":24128,"rsi_14":55.67,"sma_20":3050.5,"sma_60":3326.08,"sma_120":3918.75},{"date":"2026-08-31","open":3250,"high":3350,"low":3115,"close":3245,"volume":57928,"rsi_14":57.93,"sma_20":3075.25,"sma_60":3313.83,"sma_120":3909.42},{"date":"2026-09-01","open":3170,"high":3300,"low":3150,"close":3255,"volume":26719,"rsi_14":61.63,"sma_20":3095.5,"sma_60":3301.58,"sma_120":3901.12},{"date":"2026-09-02","open":3250,"high":3280,"low":3155,"close":3250,"volume":25199,"rsi_14":68.53,"sma_20":3110.5,"sma_60":3290.25,"sma_120":3891.92},{"date":"2026-09-03","open":3225,"high":3275,"low":3175,"close":3220,"volume":11091,"rsi_14":64.09,"sma_20":3131.5,"sma_60":3277.25,"sma_120":3882.17},{"date":"2026-09-04","open":3205,"high":3275,"low":3155,"close":3225,"volume":23853,"rsi_14":52.69,"sma_20":3150.75,"sma_60":3263.17,"sma_120":3872.29},{"date":"2026-09-07","open":3200,"high":3220,"low":3175,"close":3190,"volume":14903,"rsi_14":44.16,"sma_20":3155.25,"sma_60":3251.83,"sma_120":3862.46},{"date":"2026-09-08","open":3160,"high":3190,"low":3115,"close":3120,"volume":61868,"rsi_14":41.72,"sma_20":3159.75,"sma_60":3240.5,"sma_120":3852.08},{"date":"2026-09-09","open":3080,"high":3190,"low":3050,"close":3145,"volume":29476,"rsi_14":43.98,"sma_20":3169.25,"sma_60":3228.08,"sma_120":3841.67},{"date":"2026-09-10","open":3145,"high":3200,"low":3070,"close":3170,"volume":9189,"rsi_14":58.21,"sma_20":3186.75,"sma_60":3214.83,"sma_120":3831.58},{"date":"2026-09-11","open":3070,"high":3195,"low":3070,"close":3145,"volume":6001,"rsi_14":55.47,"sma_20":3198.5,"sma_60":3202.08,"sma_120":3821.92},{"date":"2026-09-14","open":3145,"high":3300,"low":3100,"close":3250,"volume":12146,"rsi_14":65.99,"sma_20":3202.0,"sma_60":3190.92,"sma_120":3813.04},{"date":"2026-09-15","open":3250,"high":3380,"low":3245,"close":3305,"volume":32212,"rsi_14":47.37,"sma_20":3203.25,"sma_60":3182.5,"sma_120":3804.96},{"date":"2026-09-16","open":3225,"high":3395,"low":3195,"close":3295,"volume":14432,"rsi_14":48.39,"sma_20":3205.25,"sma_60":3174.92,"sma_120":3796.62},{"date":"2026-09-17","open":3270,"high":3300,"low":3235,"close":3260,"volume":11373,"rsi_14":50.0,"sma_20":3206.0,"sma_60":3172.25,"sma_120":3787.67},{"date":"2026-09-18","open":3240,"high":3400,"low":3240,"close":3260,"volume":15348,"rsi_14":51.72,"sma_20":3216.0,"sma_60":3168.83,"sma_120":3778.54},{"date":"2026-09-21","open":3300,"high":3300,"low":3185,"close":3265,"volume":27736,"rsi_14":51.16,"sma_20":3225.75,"sma_60":3165.5,"sma_120":3769.29},{"date":"2026-09-22","open":3355,"high":3355,"low":3190,"close":3215,"volume":12600,"rsi_14":46.32,"sma_20":3235.75,"sma_60":3165.58,"sma_120":3759.42},{"date":"2026-09-23","open":3215,"high":3285,"low":3150,"close":3215,"volume":30913,"rsi_14":49.44,"sma_20":3230.0,"sma_60":3165.92,"sma_120":3749.54},{"date":"2026-09-28","open":3180,"high":3250,"low":3160,"close":3210,"volume":31002,"rsi_14":48.31,"sma_20":3225.0,"sma_60":3164.5,"sma_120":3739.33},{"date":"2026-09-29","open":3260,"high":3260,"low":3055,"close":3065,"volume":73009,"rsi_14":38.74,"sma_20":3215.25,"sma_60":3158.92,"sma_120":3728.88},{"date":"2026-09-30","open":3040,"high":3100,"low":2955,"close":2975,"volume":33009,"rsi_14":37.39,"sma_20":3201.75,"sma_60":3152.33,"sma_120":3717.0},{"date":"2026-10-01","open":2925,"high":2960,"low":2835,"close":2845,"volume":32096,"rsi_14":27.94,"sma_20":3181.25,"sma_60":3144.0,"sma_120":3703.29},{"date":"2026-10-02","open":2845,"high":2875,"low":2785,"close":2835,"volume":40470,"rsi_14":24.81,"sma_20":3160.5,"sma_60":3137.17,"sma_120":3689.96},{"date":"2026-10-06","open":2945,"high":2960,"low":2810,"close":2935,"volume":42760,"rsi_14":35.81,"sma_20":3146.25,"sma_60":3132.75,"sma_120":3677.42},{"date":"2026-10-07","open":2885,"high":2935,"low":2860,"close":2915,"volume":6968,"rsi_14":24.43,"sma_20":3130.75,"sma_60":3126.5,"sma_120":3664.42},{"date":"2026-10-08","open":3045,"high":3230,"low":2960,"close":3200,"volume":75287,"rsi_14":44.07,"sma_20":3131.25,"sma_60":3126.5,"sma_120":3653.67},{"date":"2026-10-12","open":3200,"high":3285,"low":3085,"close":3120,"volume":15185,"rsi_14":40.84,"sma_20":3131.25,"sma_60":3122.75,"sma_120":3642.21},{"date":"2026-10-13","open":3120,"high":3120,"low":2965,"close":3000,"volume":15030,"rsi_14":37.5,"sma_20":3124.0,"sma_60":3116.67,"sma_120":3629.71},{"date":"2026-10-14","open":3000,"high":3100,"low":2965,"close":3005,"volume":12051,"rsi_14":37.8,"sma_20":3115.75,"sma_60":3111.17,"sma_120":3616.21},{"date":"2026-10-15","open":3100,"high":3100,"low":2795,"close":2925,"volume":24437,"rsi_14":34.82,"sma_20":3104.75,"sma_60":3103.25,"sma_120":3601.29},{"date":"2026-10-16","open":2860,"high":3145,"low":2860,"close":3130,"volume":37167,"rsi_14":46.67,"sma_20":3098.75,"sma_60":3099.17,"sma_120":3587.58},{"date":"2026-10-19","open":3110,"high":3155,"low":2940,"close":3115,"volume":8472,"rsi_14":46.12,"sma_20":3089.25,"sma_60":3097.08,"sma_120":3573.58},{"date":"2026-10-20","open":3115,"high":3170,"low":3035,"close":3100,"volume":19007,"rsi_14":45.77,"sma_20":3079.5,"sma_60":3094.83,"sma_120":3560.0},{"date":"2026-10-21","open":3040,"high":3165,"low":3010,"close":3095,"volume":12016,"rsi_14":51.29,"sma_20":3071.25,"sma_60":3093.42,"sma_120":3546.04},{"date":"2026-10-22","open":3120,"high":3160,"low":2985,"close":3060,"volume":8480,"rsi_14":53.85,"sma_20":3061.25,"sma_60":3091.0,"sma_120":3532.04},{"date":"2026-10-23","open":2950,"high":3156,"low":2950,"close":2980,"volume":13638,"rsi_14":56.4,"sma_20":3047.0,"sma_60":3087.42,"sma_120":3517.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.32,"pbr":0.11,"ttm_eps":null,"close":1006.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.25,"pbr":0.1,"ttm_eps":null,"close":923.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.38,"pbr":0.1,"ttm_eps":null,"close":954.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.06,"pbr":0.09,"ttm_eps":null,"close":848.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.11,"ttm_eps":null,"close":978.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.1,"ttm_eps":null,"close":868.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.66,"pbr":0.09,"ttm_eps":null,"close":870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.32,"pbr":0.44,"ttm_eps":null,"close":4400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.62,"pbr":0.32,"ttm_eps":null,"close":3295.0}],"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":"패션플랫폼","phase":"above-fold","symbol_resolved":true}