{"status":"ok","report":{"price_analysis":{"current":1114.0,"change_1d":3.5,"change_7d":-6.2,"change_30d":-8.7,"high_30d":1510.0,"low_30d":1000.0,"position_in_range":22.0,"support":1051.0,"resistance":1459.0},"summary":"케일럼(258610)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 388.07억. 현재가 1,064원, 전일 대비 -1.1%, 30일 -8.7%. PER 134.2배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7447.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 134.2배입니다. ROE 3.9%입니다. 시가총액 388.07억. 매출 736.68억, 영업이익 -3.19억.","grade":"C","comment":"PER 134.17배, ROE 3.92%","per":140.48,"pbr":0.83,"roe":3.92,"eps":7.929999999999993,"revenue":73668255897.0,"operating_income":-318695916.0,"net_income":289099883.0,"market_cap":40630479742,"profit_margin":0.39,"roa":2.37,"operating_margin":-0.43,"gross_margin":27.69,"debt_ratio":0.6593644849723824,"total_assets":81338636301.0,"total_equity":49017944543.0,"total_debt":32320691758.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-16.08)가 시그널선(-6.19)을 하회합니다(데드크로스). SMA20 1173, SMA60 1138 — 혼조세입니다. 볼린저밴드 1075~1271 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.30493273542601,"macd":-16.07902654034956,"macd_signal":-6.188474765727309,"sma_20":1173.3,"sma_60":1138.2833333333333,"bb_upper":1271.4205381151164,"bb_lower":1075.1794618848835,"atr_14":109.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7447.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.95만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7447.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-392.0,"institution_net":0.0,"retail_net":392.0},{"date":"2026-10-21","foreign_net":4556.0,"institution_net":0.0,"retail_net":-4556.0},{"date":"2026-10-20","foreign_net":702.0,"institution_net":0.0,"retail_net":-702.0},{"date":"2026-10-19","foreign_net":-1018.0,"institution_net":0.0,"retail_net":1018.0},{"date":"2026-10-16","foreign_net":3599.0,"institution_net":0.0,"retail_net":-3599.0},{"date":"2026-10-15","foreign_net":-671.0,"institution_net":0.0,"retail_net":671.0},{"date":"2026-10-14","foreign_net":-3306.0,"institution_net":0.0,"retail_net":3306.0},{"date":"2026-10-13","foreign_net":3551.0,"institution_net":-63.0,"retail_net":-3488.0},{"date":"2026-10-12","foreign_net":-2161.0,"institution_net":63.0,"retail_net":2098.0},{"date":"2026-10-08","foreign_net":3867.0,"institution_net":0.0,"retail_net":-3867.0},{"date":"2026-10-07","foreign_net":-6198.0,"institution_net":0.0,"retail_net":6198.0},{"date":"2026-10-06","foreign_net":-9371.0,"institution_net":0.0,"retail_net":9371.0},{"date":"2026-10-02","foreign_net":-887.0,"institution_net":0.0,"retail_net":887.0},{"date":"2026-10-01","foreign_net":1204.0,"institution_net":0.0,"retail_net":-1204.0},{"date":"2026-09-30","foreign_net":-2532.0,"institution_net":0.0,"retail_net":2532.0},{"date":"2026-09-29","foreign_net":-7282.0,"institution_net":0.0,"retail_net":7282.0},{"date":"2026-09-28","foreign_net":-2527.0,"institution_net":0.0,"retail_net":2527.0},{"date":"2026-09-23","foreign_net":-4408.0,"institution_net":0.0,"retail_net":4408.0},{"date":"2026-09-22","foreign_net":-2968.0,"institution_net":0.0,"retail_net":2968.0},{"date":"2026-09-21","foreign_net":-675.0,"institution_net":-3645.0,"retail_net":4320.0},{"date":"2026-09-18","foreign_net":-2788.0,"institution_net":0.0,"retail_net":2788.0},{"date":"2026-09-17","foreign_net":-1578.0,"institution_net":-1161.0,"retail_net":2739.0},{"date":"2026-09-16","foreign_net":-774.0,"institution_net":0.0,"retail_net":774.0},{"date":"2026-09-15","foreign_net":-5484.0,"institution_net":0.0,"retail_net":5484.0},{"date":"2026-09-14","foreign_net":-1153.0,"institution_net":0.0,"retail_net":1153.0},{"date":"2026-09-11","foreign_net":-6717.0,"institution_net":0.0,"retail_net":6717.0},{"date":"2026-09-10","foreign_net":160.0,"institution_net":0.0,"retail_net":-160.0},{"date":"2026-09-09","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-09-08","foreign_net":-1532.0,"institution_net":4806.0,"retail_net":-3274.0},{"date":"2026-09-07","foreign_net":-1911.0,"institution_net":0.0,"retail_net":1911.0}],"periods":{"d1":{"foreign_net":-392.0,"institution_net":0,"retail_net":392.0},"d3":{"foreign_net":4866.0,"institution_net":0,"retail_net":-4866.0},"d7":{"foreign_net":3470.0,"institution_net":0,"retail_net":-3470.0},"d14":{"foreign_net":-6525.0,"institution_net":0.0,"retail_net":6525.0},"d30":{"foreign_net":-49514.0,"institution_net":0.0,"retail_net":49514.0}}},"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 134.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 -48.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-48.7,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":148.4,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":35,"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":"D","percentile":46,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.82,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 134.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -48.7%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":140.48,"current_pbr":0.83,"per_5y_high":137.7,"per_5y_low":14.3,"per_5y_avg":57.61,"per_percentile":66.7,"pbr_5y_high":2.61,"pbr_5y_low":1.01,"pbr_5y_avg":1.68,"pbr_percentile":0.0,"per_5y_median":20.83,"pbr_5y_median":1.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.61},{"quarter":"2024-Q3","per":null,"pbr":2.33},{"quarter":"2024-Q4","per":20.83,"pbr":1.2},{"quarter":"2025-Q1","per":14.3,"pbr":1.36},{"quarter":"2025-Q2","per":null,"pbr":1.85},{"quarter":"2025-Q3","per":null,"pbr":1.94},{"quarter":"2025-Q4","per":null,"pbr":1.36},{"quarter":"2026-Q1","per":null,"pbr":1.42},{"quarter":"2026-Q2","per":137.7,"pbr":1.01},{"quarter":"현재","per":140.48,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1268.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1856.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1909.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1376.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1477.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1092.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":20.83,"eps":60.88,"close":1268.0,"source":"reported"},{"date":"2025-01","per":23.7,"eps":60.88,"close":1443.0,"source":"reported"},{"date":"2025-02","per":22.82,"eps":60.88,"close":1389.0,"source":"reported"},{"date":"2025-03","per":14.3,"eps":96.14,"close":1375.0,"source":"reported"},{"date":"2025-04","per":19.24,"eps":96.14,"close":1850.0,"source":"reported"},{"date":"2025-05","per":17.69,"eps":96.14,"close":1701.0,"source":"reported"},{"date":"2026-06","per":137.7,"eps":7.93,"close":1092.0,"source":"reported"},{"date":"2026-07","per":128.37,"eps":7.93,"close":1018.0,"source":"reported"},{"date":"2026-08","per":149.43,"eps":7.93,"close":1185.0,"source":"reported"},{"date":"2026-09","per":153.34,"eps":7.93,"close":1216.0,"source":"reported"},{"date":"2026-10","per":134.17,"eps":7.93,"close":1064.0,"source":"reported"}],"trailing_per_history_meta":{"avg":74.69,"std":60.55,"upper_1sd":135.24,"lower_1sd":14.14,"current":134.17,"count":11},"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":"134.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:37.118965+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03924561568085415,"dividend_yield":null,"eps":52.73,"revenue":13657932613.0,"operating_income":1869480009.0,"net_income":1923739413.0,"market_cap":null,"profit_margin":0.14085143538993092,"operating_margin":0.13687869621062393,"roa":0.023650991711750016,"gross_margin":0.27694403986147414,"total_equity":49017944543.0,"total_assets":81338636301.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.06,"roe":0.032962931936328946,"dividend_yield":null,"eps":42.53,"revenue":26636066810.0,"operating_income":870911509.0,"net_income":1551764746.0,"market_cap":48000000000.0,"profit_margin":0.05825802874985355,"operating_margin":0.032696700876010454,"roa":0.019168348012057652,"gross_margin":0.11303856678530384,"total_equity":47076053459.0,"total_assets":80954537398.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05013031005025469,"dividend_yield":null,"eps":-62.55,"revenue":11580997525.0,"operating_income":-1798892478.0,"net_income":-2282146708.0,"market_cap":null,"profit_margin":-0.1970595972474314,"operating_margin":-0.1553313930096881,"roa":-0.028571708849850833,"gross_margin":-0.07450277552839732,"total_equity":45524288713.0,"total_assets":79874351233.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.020352348331049104,"dividend_yield":null,"eps":-24.78,"revenue":21793258949.0,"operating_income":-1260194956.0,"net_income":-904257568.0,"market_cap":null,"profit_margin":-0.04149253538060183,"operating_margin":-0.05782498886233924,"roa":-0.01103322480310154,"gross_margin":0.03809948920182493,"total_equity":44430134218.0,"total_assets":81957685458.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006850128837966961,"dividend_yield":null,"eps":-8.51,"revenue":17121482583.0,"operating_income":1123933606.0,"net_income":-310448891.0,"market_cap":null,"profit_margin":-0.018132126671567925,"operating_margin":0.06564464266172597,"roa":-0.003496430226546232,"gross_margin":0.18988634864062928,"total_equity":45320153583.0,"total_assets":88790243444.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016393414938374137,"dividend_yield":null,"eps":20.53,"revenue":31202655433.0,"operating_income":1299498956.0,"net_income":748923813.0,"market_cap":null,"profit_margin":0.024001925560730848,"operating_margin":0.04164706298123739,"roa":0.007402316810659582,"gross_margin":0.11224448584257134,"total_equity":45684429743.0,"total_assets":101174244788.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09809721699827924,"dividend_yield":null,"eps":-127.86,"revenue":18574039645.0,"operating_income":1475071976.0,"net_income":-4665117782.0,"market_cap":null,"profit_margin":-0.2511633371718261,"operating_margin":0.07941578699047727,"roa":-0.05180532479948872,"gross_margin":0.21807575419331995,"total_equity":47556066571.0,"total_assets":90050932024.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010287425416529447,"dividend_yield":null,"eps":-9.08,"revenue":27086302091.0,"operating_income":1109668484.0,"net_income":-331277850.0,"market_cap":null,"profit_margin":-0.012230456888763494,"operating_margin":0.04096788407187967,"roa":-0.0037668991697200386,"gross_margin":0.12136022532556195,"total_equity":32202211592.0,"total_assets":87944443181.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.23835497958333945,"dividend_yield":null,"eps":212.55,"revenue":17868990425.0,"operating_income":276122814.0,"net_income":7754801844.0,"market_cap":null,"profit_margin":0.4339809725987919,"operating_margin":0.015452625326480916,"roa":0.0790620019100544,"gross_margin":0.18757833561265674,"total_equity":32534675204.0,"total_assets":98085068132.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021576157228138153,"dividend_yield":null,"eps":-14.73,"revenue":33801932193.0,"operating_income":-86062224.0,"net_income":-537518082.0,"market_cap":null,"profit_margin":-0.015901992789374153,"operating_margin":-0.002546074097439392,"roa":-0.005747816114577977,"gross_margin":0.06259064203549093,"total_equity":24912595710.0,"total_assets":93516923869.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.7481625826812648,"dividend_yield":null,"eps":-642.288731728018,"revenue":7340764145.0,"operating_income":2630899174.0,"net_income":-23434775703.0,"market_cap":null,"profit_margin":-3.192416380651881,"operating_margin":0.3583958184778323,"roa":-0.24373841478066494,"gross_margin":0.14965268673674298,"total_equity":31323105760.0,"total_assets":96147239343.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.2255478739030617,"dividend_yield":null,"eps":-284.0079555743368,"revenue":10743574824.0,"operating_income":-1268195398.0,"net_income":-10362415543.0,"market_cap":null,"profit_margin":-0.9645221178942663,"operating_margin":-0.11804221767665142,"roa":-0.09464393939065815,"gross_margin":0.14745331455793656,"total_equity":45943308459.0,"total_assets":109488421654.0}],"current_price":1114.0,"change_pct":3.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-22","close":11950.0},{"date":"2017-08-23","close":11000.0},{"date":"2017-08-24","close":10850.0},{"date":"2017-08-25","close":10850.0},{"date":"2017-08-28","close":10400.0},{"date":"2017-08-29","close":10000.0},{"date":"2017-08-30","close":9770.0},{"date":"2017-08-31","close":9710.0},{"date":"2017-09-01","close":10150.0},{"date":"2017-09-04","close":10000.0},{"date":"2017-09-05","close":9370.0},{"date":"2017-09-06","close":8620.0},{"date":"2017-09-07","close":8500.0},{"date":"2017-09-08","close":8030.0},{"date":"2017-09-11","close":7710.0},{"date":"2017-09-12","close":7900.0},{"date":"2017-09-13","close":7610.0},{"date":"2017-09-14","close":7530.0},{"date":"2017-09-15","close":7640.0},{"date":"2017-09-18","close":7550.0},{"date":"2017-09-19","close":7660.0},{"date":"2017-09-20","close":7670.0},{"date":"2017-09-21","close":7010.0},{"date":"2017-09-22","close":6400.0},{"date":"2017-09-25","close":6000.0},{"date":"2017-09-26","close":6090.0},{"date":"2017-09-27","close":6090.0},{"date":"2017-09-28","close":6100.0},{"date":"2017-09-29","close":6360.0},{"date":"2017-10-10","close":6320.0},{"date":"2017-10-11","close":6090.0},{"date":"2017-10-12","close":5910.0},{"date":"2017-10-13","close":5710.0},{"date":"2017-10-16","close":5560.0},{"date":"2017-10-17","close":7220.0},{"date":"2017-10-18","close":7070.0},{"date":"2017-10-19","close":6550.0},{"date":"2017-10-20","close":6220.0},{"date":"2017-10-23","close":6200.0},{"date":"2017-10-24","close":6140.0},{"date":"2017-10-25","close":6150.0},{"date":"2017-10-26","close":7660.0},{"date":"2017-10-27","close":7480.0},{"date":"2017-10-30","close":7780.0},{"date":"2017-10-31","close":8100.0},{"date":"2017-11-01","close":7700.0},{"date":"2017-11-02","close":7520.0},{"date":"2017-11-03","close":7650.0},{"date":"2017-11-06","close":7450.0},{"date":"2017-11-07","close":7960.0},{"date":"2017-11-08","close":8330.0},{"date":"2017-11-09","close":8170.0},{"date":"2017-11-10","close":8310.0},{"date":"2017-11-13","close":8230.0},{"date":"2017-11-14","close":7810.0},{"date":"2017-11-15","close":7440.0},{"date":"2017-11-16","close":7530.0},{"date":"2017-11-17","close":7460.0},{"date":"2017-11-20","close":6860.0},{"date":"2017-11-21","close":6700.0},{"date":"2017-11-22","close":6730.0},{"date":"2017-11-23","close":7090.0},{"date":"2017-11-24","close":6870.0},{"date":"2017-11-27","close":6430.0},{"date":"2017-11-28","close":6200.0},{"date":"2017-11-29","close":6220.0},{"date":"2017-11-30","close":6240.0},{"date":"2017-12-01","close":6580.0},{"date":"2017-12-04","close":6480.0},{"date":"2017-12-05","close":6690.0},{"date":"2017-12-06","close":6630.0},{"date":"2017-12-07","close":6400.0},{"date":"2017-12-08","close":6220.0},{"date":"2017-12-11","close":6330.0},{"date":"2017-12-12","close":6680.0},{"date":"2017-12-13","close":6580.0},{"date":"2017-12-14","close":6690.0},{"date":"2017-12-15","close":6630.0},{"date":"2017-12-18","close":6370.0},{"date":"2017-12-19","close":6160.0},{"date":"2017-12-20","close":6000.0},{"date":"2017-12-21","close":6000.0},{"date":"2017-12-22","close":5850.0},{"date":"2017-12-26","close":5970.0},{"date":"2017-12-27","close":5860.0},{"date":"2017-12-28","close":5950.0},{"date":"2018-01-02","close":6190.0},{"date":"2018-01-03","close":6290.0},{"date":"2018-01-04","close":6180.0},{"date":"2018-01-05","close":6120.0},{"date":"2018-01-08","close":6090.0},{"date":"2018-01-09","close":6050.0},{"date":"2018-01-10","close":6260.0},{"date":"2018-01-11","close":6240.0},{"date":"2018-01-12","close":6200.0},{"date":"2018-01-15","close":6040.0},{"date":"2018-01-16","close":6130.0},{"date":"2018-01-17","close":6170.0},{"date":"2018-01-18","close":6240.0},{"date":"2018-01-19","close":6280.0},{"date":"2018-01-22","close":6420.0},{"date":"2018-01-23","close":6390.0},{"date":"2018-01-24","close":6310.0},{"date":"2018-01-25","close":6340.0},{"date":"2018-01-26","close":6580.0},{"date":"2018-01-29","close":6740.0},{"date":"2018-01-30","close":6600.0},{"date":"2018-01-31","close":6460.0},{"date":"2018-02-01","close":6430.0},{"date":"2018-02-02","close":6290.0},{"date":"2018-02-05","close":6000.0},{"date":"2018-02-06","close":5720.0},{"date":"2018-02-07","close":5720.0},{"date":"2018-02-08","close":5840.0},{"date":"2018-02-09","close":5940.0},{"date":"2018-02-12","close":5820.0},{"date":"2018-02-13","close":5620.0},{"date":"2018-02-14","close":5220.0},{"date":"2018-02-19","close":5340.0},{"date":"2018-02-20","close":5220.0},{"date":"2018-02-21","close":5400.0},{"date":"2018-02-22","close":5440.0},{"date":"2018-02-23","close":5350.0},{"date":"2018-02-26","close":5370.0},{"date":"2018-02-27","close":5260.0},{"date":"2018-02-28","close":5220.0},{"date":"2018-03-02","close":5290.0},{"date":"2018-03-05","close":5280.0},{"date":"2018-03-06","close":5470.0},{"date":"2018-03-07","close":5350.0},{"date":"2018-03-08","close":5370.0},{"date":"2018-03-09","close":5460.0},{"date":"2018-03-12","close":5650.0},{"date":"2018-03-13","close":5580.0},{"date":"2018-03-14","close":5550.0},{"date":"2018-03-15","close":5560.0},{"date":"2018-03-16","close":5660.0},{"date":"2018-03-19","close":5590.0},{"date":"2018-03-20","close":5550.0},{"date":"2018-03-21","close":5440.0},{"date":"2018-03-22","close":5350.0},{"date":"2018-03-23","close":5240.0},{"date":"2018-03-26","close":5380.0},{"date":"2018-03-27","close":5310.0},{"date":"2018-03-28","close":5340.0},{"date":"2018-03-29","close":5260.0},{"date":"2018-03-30","close":5340.0},{"date":"2018-04-02","close":5510.0},{"date":"2018-04-03","close":5610.0},{"date":"2018-04-04","close":5530.0},{"date":"2018-04-05","close":5590.0},{"date":"2018-04-06","close":5430.0},{"date":"2018-04-09","close":5300.0},{"date":"2018-04-10","close":5380.0},{"date":"2018-04-11","close":5270.0},{"date":"2018-04-12","close":5310.0},{"date":"2018-04-13","close":5340.0},{"date":"2018-04-16","close":5280.0},{"date":"2018-04-17","close":5250.0},{"date":"2018-04-18","close":5350.0},{"date":"2018-04-19","close":5310.0},{"date":"2018-04-20","close":5450.0},{"date":"2018-04-23","close":5400.0},{"date":"2018-04-24","close":5550.0},{"date":"2018-04-25","close":5490.0},{"date":"2018-04-26","close":5940.0},{"date":"2018-04-27","close":5730.0},{"date":"2018-04-30","close":5960.0},{"date":"2018-05-02","close":6560.0},{"date":"2018-05-03","close":6430.0},{"date":"2018-05-04","close":6700.0},{"date":"2018-05-08","close":6230.0},{"date":"2018-05-09","close":6130.0},{"date":"2018-05-10","close":6350.0},{"date":"2018-05-11","close":6560.0},{"date":"2018-05-14","close":6520.0},{"date":"2018-05-15","close":6650.0},{"date":"2018-05-16","close":6180.0},{"date":"2018-05-17","close":6320.0},{"date":"2018-05-18","close":6470.0},{"date":"2018-05-21","close":6220.0},{"date":"2018-05-23","close":6240.0},{"date":"2018-05-24","close":6060.0},{"date":"2018-05-25","close":5790.0},{"date":"2018-05-28","close":6220.0},{"date":"2018-05-29","close":6090.0},{"date":"2018-05-30","close":6140.0},{"date":"2018-05-31","close":6080.0},{"date":"2018-06-01","close":6080.0},{"date":"2018-06-04","close":6020.0},{"date":"2018-06-05","close":5950.0},{"date":"2018-06-07","close":6290.0},{"date":"2018-06-08","close":6300.0},{"date":"2018-06-11","close":6410.0},{"date":"2018-06-12","close":6160.0},{"date":"2018-06-14","close":6200.0},{"date":"2018-06-15","close":6200.0},{"date":"2018-06-18","close":6580.0},{"date":"2018-06-19","close":6120.0},{"date":"2018-06-20","close":6200.0},{"date":"2018-06-21","close":6600.0},{"date":"2018-06-22","close":6310.0},{"date":"2018-06-25","close":7100.0},{"date":"2018-06-26","close":6970.0},{"date":"2018-06-27","close":6710.0},{"date":"2018-06-28","close":6640.0},{"date":"2018-06-29","close":6190.0},{"date":"2018-07-02","close":5760.0},{"date":"2018-07-03","close":5600.0},{"date":"2018-07-04","close":5500.0},{"date":"2018-07-05","close":5200.0},{"date":"2018-07-06","close":5360.0},{"date":"2018-07-09","close":5170.0},{"date":"2018-07-10","close":5370.0},{"date":"2018-07-11","close":5300.0},{"date":"2018-07-12","close":5390.0},{"date":"2018-07-13","close":5400.0},{"date":"2018-07-16","close":5380.0},{"date":"2018-07-17","close":5210.0},{"date":"2018-07-18","close":5140.0},{"date":"2018-07-19","close":4940.0},{"date":"2018-07-20","close":4985.0},{"date":"2018-07-23","close":4900.0},{"date":"2018-07-24","close":4750.0},{"date":"2018-07-25","close":4695.0},{"date":"2018-07-26","close":4705.0},{"date":"2018-07-27","close":4700.0},{"date":"2018-07-30","close":4685.0},{"date":"2018-07-31","close":4770.0},{"date":"2018-08-01","close":5260.0},{"date":"2018-08-02","close":5350.0},{"date":"2018-08-03","close":5240.0},{"date":"2018-08-06","close":5140.0},{"date":"2018-08-07","close":5060.0},{"date":"2018-08-08","close":5040.0},{"date":"2018-08-09","close":5070.0},{"date":"2018-08-10","close":4915.0},{"date":"2018-08-13","close":4755.0},{"date":"2018-08-14","close":4825.0},{"date":"2018-08-16","close":4900.0},{"date":"2018-08-17","close":4995.0},{"date":"2018-08-20","close":4955.0},{"date":"2018-08-21","close":5080.0},{"date":"2018-08-22","close":5010.0},{"date":"2018-08-23","close":5040.0},{"date":"2018-08-24","close":5050.0},{"date":"2018-08-27","close":5010.0},{"date":"2018-08-28","close":4955.0},{"date":"2018-08-29","close":4910.0},{"date":"2018-08-30","close":4905.0},{"date":"2018-08-31","close":4990.0},{"date":"2018-09-03","close":5040.0},{"date":"2018-09-04","close":5090.0},{"date":"2018-09-05","close":5110.0},{"date":"2018-09-06","close":5050.0},{"date":"2018-09-07","close":5150.0},{"date":"2018-09-10","close":5210.0},{"date":"2018-09-11","close":5240.0},{"date":"2018-09-12","close":5200.0},{"date":"2018-09-13","close":5360.0},{"date":"2018-09-14","close":5280.0},{"date":"2018-09-17","close":5160.0},{"date":"2018-09-18","close":5240.0},{"date":"2018-09-19","close":5150.0},{"date":"2018-09-20","close":5090.0},{"date":"2018-09-21","close":5110.0},{"date":"2018-09-27","close":4975.0},{"date":"2018-09-28","close":4865.0},{"date":"2018-10-01","close":4810.0},{"date":"2018-10-02","close":4800.0},{"date":"2018-10-04","close":4685.0},{"date":"2018-10-05","close":4515.0},{"date":"2018-10-08","close":4485.0},{"date":"2018-10-10","close":4255.0},{"date":"2018-10-11","close":4045.0},{"date":"2018-10-12","close":4055.0},{"date":"2018-10-15","close":4120.0},{"date":"2018-10-16","close":4170.0},{"date":"2018-10-17","close":4070.0},{"date":"2018-10-18","close":4060.0},{"date":"2018-10-19","close":4285.0},{"date":"2018-10-22","close":4175.0},{"date":"2018-10-23","close":3985.0},{"date":"2018-10-24","close":4025.0},{"date":"2018-10-25","close":3890.0},{"date":"2018-10-26","close":3820.0},{"date":"2018-10-29","close":3650.0},{"date":"2018-10-30","close":3775.0},{"date":"2018-10-31","close":3810.0},{"date":"2018-11-01","close":3895.0},{"date":"2018-11-02","close":3965.0},{"date":"2018-11-05","close":3930.0},{"date":"2018-11-06","close":4070.0},{"date":"2018-11-07","close":4020.0},{"date":"2018-11-08","close":4100.0},{"date":"2018-11-09","close":4120.0},{"date":"2018-11-12","close":4010.0},{"date":"2018-11-13","close":3970.0},{"date":"2018-11-14","close":4135.0},{"date":"2018-11-15","close":4090.0},{"date":"2018-11-16","close":4175.0},{"date":"2018-11-19","close":4185.0},{"date":"2018-11-20","close":4170.0},{"date":"2018-11-21","close":4170.0},{"date":"2018-11-22","close":4145.0},{"date":"2018-11-23","close":3970.0},{"date":"2018-11-26","close":4015.0},{"date":"2018-11-27","close":4140.0},{"date":"2018-11-28","close":4120.0},{"date":"2018-11-29","close":4150.0},{"date":"2018-11-30","close":4200.0},{"date":"2018-12-03","close":4230.0},{"date":"2018-12-04","close":4230.0},{"date":"2018-12-05","close":4290.0},{"date":"2018-12-06","close":4095.0},{"date":"2018-12-07","close":4175.0},{"date":"2018-12-10","close":4020.0},{"date":"2018-12-11","close":4015.0},{"date":"2018-12-12","close":4060.0},{"date":"2018-12-13","close":4110.0},{"date":"2018-12-14","close":4020.0},{"date":"2018-12-17","close":4070.0},{"date":"2018-12-18","close":4230.0},{"date":"2018-12-19","close":4330.0},{"date":"2018-12-20","close":4100.0},{"date":"2018-12-21","close":4105.0},{"date":"2018-12-24","close":4055.0},{"date":"2018-12-26","close":3980.0},{"date":"2018-12-27","close":3960.0},{"date":"2018-12-28","close":4040.0},{"date":"2019-01-02","close":4040.0},{"date":"2019-01-03","close":3970.0},{"date":"2019-01-04","close":4015.0},{"date":"2019-01-07","close":4030.0},{"date":"2019-01-08","close":4030.0},{"date":"2019-01-09","close":4150.0},{"date":"2019-01-10","close":4170.0},{"date":"2019-01-11","close":4155.0},{"date":"2019-01-14","close":4195.0},{"date":"2019-01-15","close":4200.0},{"date":"2019-01-16","close":4350.0},{"date":"2019-01-17","close":4300.0},{"date":"2019-01-18","close":4300.0},{"date":"2019-01-21","close":4335.0},{"date":"2019-01-22","close":4480.0},{"date":"2019-01-23","close":4385.0},{"date":"2019-01-24","close":4395.0},{"date":"2019-01-25","close":4370.0},{"date":"2019-01-28","close":4270.0},{"date":"2019-01-29","close":4140.0},{"date":"2019-01-30","close":4225.0},{"date":"2019-01-31","close":4230.0},{"date":"2019-02-01","close":4185.0},{"date":"2019-02-07","close":4370.0},{"date":"2019-02-08","close":4510.0},{"date":"2019-02-11","close":4520.0},{"date":"2019-02-12","close":4520.0},{"date":"2019-02-13","close":4540.0},{"date":"2019-02-14","close":4745.0},{"date":"2019-02-15","close":4695.0},{"date":"2019-02-18","close":4675.0},{"date":"2019-02-19","close":4615.0},{"date":"2019-02-20","close":4580.0},{"date":"2019-02-21","close":4605.0},{"date":"2019-02-22","close":4610.0},{"date":"2019-02-25","close":4550.0},{"date":"2019-02-26","close":4605.0},{"date":"2019-02-27","close":4700.0},{"date":"2019-02-28","close":4335.0},{"date":"2019-03-04","close":4600.0},{"date":"2019-03-05","close":4500.0},{"date":"2019-03-06","close":4480.0},{"date":"2019-03-07","close":4305.0},{"date":"2019-03-08","close":4360.0},{"date":"2019-03-11","close":4510.0},{"date":"2019-03-12","close":4510.0},{"date":"2019-03-13","close":4550.0},{"date":"2019-03-14","close":4635.0},{"date":"2019-03-15","close":4485.0},{"date":"2019-03-18","close":4585.0},{"date":"2019-03-19","close":4700.0},{"date":"2019-03-20","close":4530.0},{"date":"2019-03-21","close":4435.0},{"date":"2019-03-22","close":4310.0},{"date":"2019-03-25","close":4170.0},{"date":"2019-03-26","close":4140.0},{"date":"2019-03-27","close":4145.0},{"date":"2019-03-28","close":4030.0},{"date":"2019-03-29","close":3980.0},{"date":"2019-04-01","close":4050.0},{"date":"2019-04-02","close":4080.0},{"date":"2019-04-03","close":4120.0},{"date":"2019-04-04","close":4240.0},{"date":"2019-04-05","close":4200.0},{"date":"2019-04-08","close":4275.0},{"date":"2019-04-09","close":4300.0},{"date":"2019-04-10","close":4230.0},{"date":"2019-04-11","close":4305.0},{"date":"2019-04-12","close":4275.0},{"date":"2019-04-15","close":4295.0},{"date":"2019-04-16","close":4240.0},{"date":"2019-04-17","close":4240.0},{"date":"2019-04-18","close":4170.0},{"date":"2019-04-19","close":4215.0},{"date":"2019-04-22","close":4260.0},{"date":"2019-04-23","close":4200.0},{"date":"2019-04-24","close":4185.0},{"date":"2019-04-25","close":4140.0},{"date":"2019-04-26","close":4085.0},{"date":"2019-04-29","close":4105.0},{"date":"2019-04-30","close":4180.0},{"date":"2019-05-02","close":4230.0},{"date":"2019-05-03","close":4250.0},{"date":"2019-05-07","close":4340.0},{"date":"2019-05-08","close":4235.0},{"date":"2019-05-09","close":4100.0},{"date":"2019-05-10","close":4015.0},{"date":"2019-05-13","close":3975.0},{"date":"2019-05-14","close":3920.0},{"date":"2019-05-15","close":3990.0},{"date":"2019-05-16","close":3945.0},{"date":"2019-05-17","close":3830.0},{"date":"2019-05-20","close":3800.0},{"date":"2019-05-21","close":3765.0},{"date":"2019-05-22","close":3770.0},{"date":"2019-05-23","close":3755.0},{"date":"2019-05-24","close":3635.0},{"date":"2019-05-27","close":3620.0},{"date":"2019-05-28","close":3620.0},{"date":"2019-05-29","close":3570.0},{"date":"2019-05-30","close":3505.0},{"date":"2019-05-31","close":3540.0},{"date":"2019-06-03","close":3675.0},{"date":"2019-06-04","close":3695.0},{"date":"2019-06-05","close":3720.0},{"date":"2019-06-07","close":3790.0},{"date":"2019-06-10","close":3855.0},{"date":"2019-06-11","close":3850.0},{"date":"2019-06-12","close":3775.0},{"date":"2019-06-13","close":3790.0},{"date":"2019-06-14","close":3785.0},{"date":"2019-06-17","close":3785.0},{"date":"2019-06-18","close":3725.0},{"date":"2019-06-19","close":3900.0},{"date":"2019-06-20","close":3990.0},{"date":"2019-06-21","close":4055.0},{"date":"2019-06-24","close":4170.0},{"date":"2019-06-25","close":4290.0},{"date":"2019-06-26","close":4570.0},{"date":"2019-06-27","close":4690.0},{"date":"2019-06-28","close":4745.0},{"date":"2019-07-01","close":4780.0},{"date":"2019-07-02","close":6210.0},{"date":"2019-07-03","close":6630.0},{"date":"2019-07-04","close":6000.0},{"date":"2019-07-05","close":5520.0},{"date":"2019-07-08","close":5260.0},{"date":"2019-07-09","close":4970.0},{"date":"2019-07-10","close":5060.0},{"date":"2019-07-11","close":5200.0},{"date":"2019-07-12","close":5050.0},{"date":"2019-07-15","close":5150.0},{"date":"2019-07-16","close":5060.0},{"date":"2019-07-17","close":4795.0},{"date":"2019-07-18","close":4840.0},{"date":"2019-07-19","close":4900.0},{"date":"2019-07-22","close":5030.0},{"date":"2019-07-23","close":5030.0},{"date":"2019-07-24","close":5060.0},{"date":"2019-07-25","close":4970.0},{"date":"2019-07-26","close":5630.0},{"date":"2019-07-29","close":7310.0},{"date":"2019-07-30","close":8510.0},{"date":"2019-07-31","close":8090.0},{"date":"2019-08-01","close":7720.0},{"date":"2019-08-02","close":8000.0},{"date":"2019-08-05","close":8100.0},{"date":"2019-08-06","close":8240.0},{"date":"2019-08-07","close":10700.0},{"date":"2019-08-08","close":9660.0},{"date":"2019-08-09","close":10250.0},{"date":"2019-08-12","close":10250.0},{"date":"2019-08-13","close":10500.0},{"date":"2019-08-14","close":10850.0},{"date":"2019-08-16","close":10300.0},{"date":"2019-08-19","close":10150.0},{"date":"2019-08-20","close":10000.0},{"date":"2019-08-21","close":10900.0},{"date":"2019-08-22","close":10550.0},{"date":"2019-08-23","close":10150.0},{"date":"2019-08-26","close":10250.0},{"date":"2019-08-27","close":10250.0},{"date":"2019-08-28","close":11050.0},{"date":"2019-08-29","close":11350.0},{"date":"2019-08-30","close":11500.0},{"date":"2019-09-02","close":11700.0},{"date":"2019-09-03","close":11950.0},{"date":"2019-09-04","close":11800.0},{"date":"2019-09-05","close":12900.0},{"date":"2019-09-06","close":12900.0},{"date":"2019-09-09","close":13100.0},{"date":"2019-09-10","close":13250.0},{"date":"2019-09-11","close":14950.0},{"date":"2019-09-16","close":14700.0},{"date":"2019-09-17","close":13450.0},{"date":"2019-09-18","close":12800.0},{"date":"2019-09-19","close":13400.0},{"date":"2019-09-20","close":13700.0},{"date":"2019-09-23","close":13800.0},{"date":"2019-09-24","close":13650.0},{"date":"2019-09-25","close":13100.0},{"date":"2019-09-26","close":13150.0},{"date":"2019-09-27","close":13000.0},{"date":"2019-09-30","close":9100.0},{"date":"2019-10-01","close":6370.0},{"date":"2019-10-02","close":6580.0},{"date":"2019-10-04","close":6950.0},{"date":"2019-10-07","close":8530.0},{"date":"2019-10-08","close":8260.0},{"date":"2019-10-10","close":8070.0},{"date":"2019-10-11","close":8040.0},{"date":"2019-10-14","close":8500.0},{"date":"2019-10-15","close":8180.0},{"date":"2019-10-16","close":7740.0},{"date":"2019-10-17","close":7140.0},{"date":"2019-10-18","close":7450.0},{"date":"2019-10-21","close":7850.0},{"date":"2019-10-22","close":7550.0},{"date":"2019-10-23","close":7520.0},{"date":"2019-10-24","close":7840.0},{"date":"2019-10-25","close":7780.0},{"date":"2019-10-28","close":8290.0},{"date":"2019-10-29","close":9000.0},{"date":"2019-10-30","close":7800.0},{"date":"2019-10-31","close":8000.0},{"date":"2019-11-01","close":8210.0},{"date":"2019-11-04","close":8080.0},{"date":"2019-11-05","close":7810.0},{"date":"2019-11-06","close":8010.0},{"date":"2019-11-07","close":8080.0},{"date":"2019-11-08","close":8120.0},{"date":"2019-11-11","close":8400.0},{"date":"2019-11-12","close":9200.0},{"date":"2019-11-13","close":9850.0},{"date":"2019-11-14","close":9970.0},{"date":"2019-11-15","close":9520.0},{"date":"2019-11-18","close":9280.0},{"date":"2019-11-19","close":9350.0},{"date":"2019-11-20","close":9690.0},{"date":"2019-11-21","close":9560.0},{"date":"2019-11-22","close":9410.0},{"date":"2019-11-25","close":11150.0},{"date":"2019-11-26","close":11600.0},{"date":"2019-11-27","close":10600.0},{"date":"2019-11-28","close":10650.0},{"date":"2019-11-29","close":11300.0},{"date":"2019-12-02","close":11550.0},{"date":"2019-12-03","close":10600.0},{"date":"2019-12-04","close":10600.0},{"date":"2019-12-05","close":11100.0},{"date":"2019-12-06","close":12250.0},{"date":"2019-12-09","close":13200.0},{"date":"2019-12-10","close":12900.0},{"date":"2019-12-11","close":12650.0},{"date":"2019-12-12","close":13100.0},{"date":"2019-12-13","close":12100.0},{"date":"2019-12-16","close":11600.0},{"date":"2019-12-17","close":12200.0},{"date":"2019-12-18","close":12200.0},{"date":"2019-12-19","close":11900.0},{"date":"2019-12-20","close":11600.0},{"date":"2019-12-23","close":11000.0},{"date":"2019-12-24","close":10200.0},{"date":"2019-12-26","close":10200.0},{"date":"2019-12-27","close":10000.0},{"date":"2019-12-30","close":9800.0},{"date":"2020-01-02","close":10100.0},{"date":"2020-01-03","close":10050.0},{"date":"2020-01-06","close":9990.0},{"date":"2020-01-07","close":10150.0},{"date":"2020-01-08","close":9970.0},{"date":"2020-01-09","close":10850.0},{"date":"2020-01-10","close":11750.0},{"date":"2020-01-13","close":12250.0},{"date":"2020-01-14","close":11900.0},{"date":"2020-01-15","close":11750.0},{"date":"2020-01-16","close":11750.0},{"date":"2020-01-17","close":11700.0},{"date":"2020-01-20","close":10800.0},{"date":"2020-01-21","close":10700.0},{"date":"2020-01-22","close":10900.0},{"date":"2020-01-23","close":11350.0},{"date":"2020-01-28","close":11400.0},{"date":"2020-01-29","close":12000.0},{"date":"2020-01-30","close":11600.0},{"date":"2020-01-31","close":12150.0},{"date":"2020-02-03","close":12500.0},{"date":"2020-02-04","close":12900.0},{"date":"2020-02-05","close":14200.0},{"date":"2020-02-06","close":15250.0},{"date":"2020-02-07","close":14900.0},{"date":"2020-02-10","close":13750.0},{"date":"2020-02-11","close":14700.0},{"date":"2020-02-12","close":16450.0},{"date":"2020-02-13","close":16800.0},{"date":"2020-02-14","close":13800.0},{"date":"2020-02-17","close":15400.0},{"date":"2020-02-18","close":16450.0},{"date":"2020-02-19","close":16350.0},{"date":"2020-02-20","close":14900.0},{"date":"2020-02-21","close":14200.0},{"date":"2020-02-24","close":14400.0},{"date":"2020-02-25","close":14750.0},{"date":"2020-02-26","close":15200.0},{"date":"2020-02-27","close":15700.0},{"date":"2020-02-28","close":15200.0},{"date":"2020-03-02","close":14300.0},{"date":"2020-03-03","close":14350.0},{"date":"2020-03-04","close":14600.0},{"date":"2020-03-05","close":14300.0},{"date":"2020-03-06","close":14850.0},{"date":"2020-03-09","close":14600.0},{"date":"2020-03-10","close":14250.0},{"date":"2020-03-11","close":13450.0},{"date":"2020-03-12","close":13250.0},{"date":"2020-03-13","close":13500.0},{"date":"2020-03-16","close":13800.0},{"date":"2020-03-17","close":14050.0},{"date":"2020-03-18","close":13500.0},{"date":"2020-03-19","close":12450.0},{"date":"2020-03-20","close":12100.0},{"date":"2020-03-23","close":11700.0},{"date":"2020-03-24","close":12100.0},{"date":"2020-03-25","close":11800.0},{"date":"2020-03-26","close":11800.0},{"date":"2020-03-27","close":11400.0},{"date":"2020-03-30","close":11400.0},{"date":"2020-03-31","close":11200.0},{"date":"2020-04-01","close":10700.0},{"date":"2020-04-02","close":10850.0},{"date":"2020-04-03","close":13050.0},{"date":"2020-04-06","close":13200.0},{"date":"2020-04-07","close":13700.0},{"date":"2020-04-08","close":14000.0},{"date":"2020-04-09","close":14000.0},{"date":"2020-04-10","close":13950.0},{"date":"2020-04-13","close":14100.0},{"date":"2020-04-14","close":14550.0},{"date":"2020-04-16","close":15700.0},{"date":"2020-04-17","close":16000.0},{"date":"2020-04-20","close":14000.0},{"date":"2020-04-21","close":10950.0},{"date":"2020-04-22","close":7700.0},{"date":"2020-04-23","close":6210.0},{"date":"2020-04-24","close":6000.0},{"date":"2020-04-27","close":5770.0},{"date":"2020-04-28","close":5800.0},{"date":"2020-04-29","close":5190.0},{"date":"2020-05-04","close":5140.0},{"date":"2020-05-06","close":5380.0},{"date":"2020-05-07","close":5420.0},{"date":"2020-05-08","close":5400.0},{"date":"2020-05-11","close":5260.0},{"date":"2020-05-12","close":5010.0},{"date":"2020-05-13","close":5050.0},{"date":"2020-05-14","close":4855.0},{"date":"2020-05-15","close":4635.0},{"date":"2020-05-18","close":4475.0},{"date":"2020-05-19","close":4435.0},{"date":"2020-05-20","close":4450.0},{"date":"2020-05-21","close":4740.0},{"date":"2020-05-22","close":5050.0},{"date":"2020-05-25","close":5160.0},{"date":"2020-05-26","close":5500.0},{"date":"2020-05-27","close":5510.0},{"date":"2020-05-28","close":5450.0},{"date":"2020-05-29","close":5410.0},{"date":"2020-06-01","close":5270.0},{"date":"2020-06-02","close":5470.0},{"date":"2020-06-03","close":5350.0},{"date":"2020-06-04","close":5370.0},{"date":"2020-06-05","close":5320.0},{"date":"2020-06-08","close":5300.0},{"date":"2020-06-09","close":5290.0},{"date":"2020-06-10","close":5090.0},{"date":"2020-06-11","close":4945.0},{"date":"2020-06-12","close":4810.0},{"date":"2020-06-15","close":4715.0},{"date":"2020-06-16","close":4925.0},{"date":"2020-06-17","close":5010.0},{"date":"2020-06-18","close":4865.0},{"date":"2020-06-19","close":4920.0},{"date":"2020-06-22","close":4855.0},{"date":"2020-06-23","close":4670.0},{"date":"2020-06-24","close":4735.0},{"date":"2020-06-25","close":4660.0},{"date":"2020-06-26","close":4680.0},{"date":"2020-06-29","close":4600.0},{"date":"2020-06-30","close":4695.0},{"date":"2020-07-01","close":4500.0},{"date":"2020-07-02","close":4520.0},{"date":"2020-07-03","close":4715.0},{"date":"2020-07-06","close":4630.0},{"date":"2020-07-07","close":4540.0},{"date":"2020-07-08","close":4540.0},{"date":"2020-07-09","close":4680.0},{"date":"2020-07-10","close":4530.0},{"date":"2020-07-13","close":4510.0},{"date":"2020-07-14","close":4605.0},{"date":"2020-07-15","close":4750.0},{"date":"2020-07-16","close":4640.0},{"date":"2020-07-17","close":4610.0},{"date":"2020-07-20","close":4440.0},{"date":"2020-07-21","close":4410.0},{"date":"2020-07-22","close":4335.0},{"date":"2020-07-23","close":4160.0},{"date":"2020-07-24","close":4230.0},{"date":"2020-07-27","close":4190.0},{"date":"2020-07-28","close":4220.0},{"date":"2020-07-29","close":4345.0},{"date":"2020-07-30","close":4070.0},{"date":"2020-07-31","close":4100.0},{"date":"2020-08-03","close":5100.0},{"date":"2020-08-04","close":5880.0},{"date":"2020-08-05","close":6050.0},{"date":"2020-08-06","close":6090.0},{"date":"2020-08-07","close":6890.0},{"date":"2020-08-10","close":6680.0},{"date":"2020-08-11","close":6740.0},{"date":"2020-08-12","close":6670.0},{"date":"2020-08-13","close":6610.0},{"date":"2020-08-14","close":6700.0},{"date":"2020-08-18","close":6310.0},{"date":"2020-08-19","close":6730.0},{"date":"2020-08-20","close":6520.0},{"date":"2020-08-21","close":6710.0},{"date":"2020-08-24","close":6700.0},{"date":"2020-08-25","close":6780.0},{"date":"2020-08-26","close":7300.0},{"date":"2020-08-27","close":7080.0},{"date":"2020-08-28","close":7330.0},{"date":"2020-08-31","close":7780.0},{"date":"2020-09-01","close":8290.0},{"date":"2020-09-02","close":8600.0},{"date":"2020-09-03","close":9010.0},{"date":"2020-09-04","close":9080.0},{"date":"2020-09-07","close":9900.0},{"date":"2020-09-08","close":9900.0},{"date":"2020-09-09","close":10250.0},{"date":"2020-09-10","close":9970.0},{"date":"2020-09-11","close":9400.0},{"date":"2020-09-14","close":10000.0},{"date":"2020-09-15","close":9740.0},{"date":"2020-09-16","close":11900.0},{"date":"2020-09-17","close":11300.0},{"date":"2020-09-18","close":10950.0},{"date":"2020-09-21","close":10300.0},{"date":"2020-09-22","close":10300.0},{"date":"2020-09-23","close":10150.0},{"date":"2020-09-24","close":9990.0},{"date":"2020-09-25","close":10200.0},{"date":"2020-09-28","close":10300.0},{"date":"2020-09-29","close":10150.0},{"date":"2020-10-05","close":10500.0},{"date":"2020-10-06","close":10600.0},{"date":"2020-10-07","close":10350.0},{"date":"2020-10-08","close":10100.0},{"date":"2020-10-12","close":9700.0},{"date":"2020-10-13","close":9620.0},{"date":"2020-10-14","close":9380.0},{"date":"2020-10-15","close":9420.0},{"date":"2020-10-16","close":9420.0},{"date":"2020-10-19","close":9200.0},{"date":"2020-10-20","close":9020.0},{"date":"2020-10-21","close":9400.0},{"date":"2020-10-22","close":9230.0},{"date":"2020-10-23","close":9580.0},{"date":"2020-10-26","close":9440.0},{"date":"2020-10-27","close":9230.0},{"date":"2020-10-28","close":9010.0},{"date":"2020-10-29","close":8890.0},{"date":"2020-10-30","close":8870.0},{"date":"2020-11-02","close":8700.0},{"date":"2020-11-03","close":8580.0},{"date":"2020-11-04","close":8580.0},{"date":"2020-11-05","close":9780.0},{"date":"2020-11-06","close":9810.0},{"date":"2020-11-09","close":10050.0},{"date":"2020-11-10","close":9990.0},{"date":"2020-11-11","close":10300.0},{"date":"2020-11-12","close":10650.0},{"date":"2020-11-13","close":12100.0},{"date":"2020-11-16","close":12800.0},{"date":"2020-11-17","close":12350.0},{"date":"2020-11-18","close":11500.0},{"date":"2020-11-19","close":11100.0},{"date":"2020-11-20","close":11550.0},{"date":"2020-11-23","close":11650.0},{"date":"2020-11-24","close":11550.0},{"date":"2020-11-25","close":11100.0},{"date":"2020-11-26","close":10900.0},{"date":"2020-11-27","close":11000.0},{"date":"2020-11-30","close":11000.0},{"date":"2020-12-01","close":11000.0},{"date":"2020-12-02","close":10700.0},{"date":"2020-12-03","close":10800.0},{"date":"2020-12-04","close":10550.0},{"date":"2020-12-07","close":10250.0},{"date":"2020-12-08","close":10300.0},{"date":"2020-12-09","close":10100.0},{"date":"2020-12-10","close":10050.0},{"date":"2020-12-11","close":10250.0},{"date":"2020-12-14","close":10050.0},{"date":"2020-12-15","close":10050.0},{"date":"2020-12-16","close":10050.0},{"date":"2020-12-17","close":10200.0},{"date":"2020-12-18","close":9980.0},{"date":"2020-12-21","close":9780.0},{"date":"2020-12-22","close":9580.0},{"date":"2020-12-23","close":9580.0},{"date":"2020-12-24","close":9330.0},{"date":"2020-12-28","close":9290.0},{"date":"2020-12-29","close":9720.0},{"date":"2020-12-30","close":9940.0},{"date":"2021-01-04","close":10050.0},{"date":"2021-01-05","close":9930.0},{"date":"2021-01-06","close":9910.0},{"date":"2021-01-07","close":9980.0},{"date":"2021-01-08","close":9980.0},{"date":"2021-01-11","close":9600.0},{"date":"2021-01-12","close":9490.0},{"date":"2021-01-13","close":9390.0},{"date":"2021-01-14","close":9300.0},{"date":"2021-01-15","close":9090.0},{"date":"2021-01-18","close":9070.0},{"date":"2021-01-19","close":9100.0},{"date":"2021-01-20","close":9090.0},{"date":"2021-01-21","close":9000.0},{"date":"2021-01-22","close":8770.0},{"date":"2021-01-25","close":8570.0},{"date":"2021-01-26","close":8400.0},{"date":"2021-01-27","close":8410.0},{"date":"2021-01-28","close":8510.0},{"date":"2021-01-29","close":8170.0},{"date":"2021-02-01","close":8230.0},{"date":"2021-02-02","close":8340.0},{"date":"2021-02-03","close":8110.0},{"date":"2021-02-04","close":7970.0},{"date":"2021-02-05","close":8000.0},{"date":"2021-02-08","close":7700.0},{"date":"2021-02-09","close":7370.0},{"date":"2021-02-10","close":7420.0},{"date":"2021-02-15","close":7830.0},{"date":"2021-02-16","close":8790.0},{"date":"2021-02-17","close":8490.0},{"date":"2021-02-18","close":8210.0},{"date":"2021-02-19","close":8410.0},{"date":"2021-02-22","close":8670.0},{"date":"2021-02-23","close":8530.0},{"date":"2021-02-24","close":8690.0},{"date":"2021-02-25","close":8930.0},{"date":"2021-02-26","close":9250.0},{"date":"2021-03-02","close":9420.0},{"date":"2021-03-03","close":9380.0},{"date":"2021-03-04","close":9280.0},{"date":"2021-03-05","close":9120.0},{"date":"2021-03-08","close":8700.0},{"date":"2021-03-09","close":8700.0},{"date":"2021-03-10","close":8690.0},{"date":"2021-03-11","close":8680.0},{"date":"2021-03-12","close":8930.0},{"date":"2021-03-15","close":8800.0},{"date":"2021-03-16","close":8840.0},{"date":"2021-03-17","close":8650.0},{"date":"2021-03-18","close":8800.0},{"date":"2021-03-19","close":8840.0},{"date":"2021-03-22","close":9240.0},{"date":"2021-03-23","close":9020.0},{"date":"2021-03-24","close":7870.0},{"date":"2021-03-25","close":7910.0},{"date":"2021-03-26","close":7820.0},{"date":"2021-03-29","close":7810.0},{"date":"2021-03-30","close":7760.0},{"date":"2021-03-31","close":7570.0},{"date":"2021-04-01","close":7650.0},{"date":"2021-04-02","close":8370.0},{"date":"2021-04-05","close":8340.0},{"date":"2021-04-06","close":7620.0},{"date":"2021-04-07","close":7600.0},{"date":"2021-04-08","close":7640.0},{"date":"2021-04-09","close":7830.0},{"date":"2021-04-12","close":7840.0},{"date":"2021-04-13","close":7850.0},{"date":"2021-04-14","close":7760.0},{"date":"2021-04-15","close":7660.0},{"date":"2021-04-16","close":7640.0},{"date":"2021-04-19","close":7740.0},{"date":"2021-04-20","close":7730.0},{"date":"2021-04-21","close":7640.0},{"date":"2021-04-22","close":7640.0},{"date":"2021-04-23","close":7510.0},{"date":"2021-04-26","close":7630.0},{"date":"2021-04-27","close":7590.0},{"date":"2021-04-28","close":7470.0},{"date":"2021-04-29","close":7540.0},{"date":"2021-04-30","close":7530.0},{"date":"2021-05-03","close":7220.0},{"date":"2021-05-04","close":6870.0},{"date":"2021-05-06","close":6890.0},{"date":"2021-05-07","close":7480.0},{"date":"2021-05-10","close":7870.0},{"date":"2021-05-11","close":7770.0},{"date":"2021-05-12","close":8150.0},{"date":"2021-05-13","close":8080.0},{"date":"2021-05-14","close":7970.0},{"date":"2021-05-17","close":7890.0},{"date":"2021-05-18","close":7750.0},{"date":"2021-05-20","close":7540.0},{"date":"2021-05-21","close":7540.0},{"date":"2021-05-24","close":7530.0},{"date":"2021-05-25","close":7620.0},{"date":"2021-05-26","close":7450.0},{"date":"2021-05-27","close":7420.0},{"date":"2021-05-28","close":7250.0},{"date":"2021-05-31","close":7080.0},{"date":"2021-06-01","close":7010.0},{"date":"2021-06-02","close":7000.0},{"date":"2021-06-03","close":6950.0},{"date":"2021-06-04","close":6950.0},{"date":"2021-06-07","close":6850.0},{"date":"2021-06-08","close":7050.0},{"date":"2021-06-09","close":7260.0},{"date":"2021-06-10","close":7280.0},{"date":"2021-06-11","close":7300.0},{"date":"2021-06-14","close":7220.0},{"date":"2021-06-15","close":7080.0},{"date":"2021-06-16","close":7060.0},{"date":"2021-06-17","close":7220.0},{"date":"2021-06-18","close":7700.0},{"date":"2021-06-21","close":7960.0},{"date":"2021-06-22","close":7760.0},{"date":"2021-06-23","close":7500.0},{"date":"2021-06-24","close":7500.0},{"date":"2021-06-25","close":7550.0},{"date":"2021-06-28","close":7500.0},{"date":"2021-06-29","close":7350.0},{"date":"2021-06-30","close":7290.0},{"date":"2021-07-01","close":7310.0},{"date":"2021-07-02","close":7290.0},{"date":"2021-07-05","close":7110.0},{"date":"2021-07-06","close":7150.0},{"date":"2021-07-07","close":7030.0},{"date":"2021-07-08","close":7000.0},{"date":"2021-07-09","close":7130.0},{"date":"2021-07-12","close":7300.0},{"date":"2021-07-13","close":7600.0},{"date":"2021-07-14","close":8030.0},{"date":"2021-07-15","close":8060.0},{"date":"2021-07-16","close":8060.0},{"date":"2021-07-19","close":8180.0},{"date":"2021-07-20","close":8190.0},{"date":"2021-07-21","close":8230.0},{"date":"2021-07-22","close":8250.0},{"date":"2021-07-23","close":8210.0},{"date":"2021-07-26","close":8190.0},{"date":"2021-07-27","close":7910.0},{"date":"2021-07-28","close":7790.0},{"date":"2021-07-29","close":7880.0},{"date":"2021-07-30","close":7850.0},{"date":"2021-08-02","close":8080.0},{"date":"2021-08-03","close":8000.0},{"date":"2021-08-04","close":8020.0},{"date":"2021-08-05","close":7960.0},{"date":"2021-08-06","close":7900.0},{"date":"2021-08-09","close":7800.0},{"date":"2021-08-10","close":7920.0},{"date":"2021-08-11","close":7750.0},{"date":"2021-08-12","close":7760.0},{"date":"2021-08-13","close":7760.0},{"date":"2021-08-17","close":7870.0},{"date":"2021-08-18","close":9030.0},{"date":"2021-08-19","close":8600.0},{"date":"2021-08-20","close":8660.0},{"date":"2021-08-23","close":8000.0},{"date":"2021-08-24","close":8680.0},{"date":"2021-08-25","close":8250.0},{"date":"2021-08-26","close":8270.0},{"date":"2021-08-27","close":8200.0},{"date":"2021-08-30","close":8400.0},{"date":"2021-08-31","close":8440.0},{"date":"2021-09-01","close":8310.0},{"date":"2021-09-02","close":8300.0},{"date":"2021-09-03","close":8420.0},{"date":"2021-09-06","close":8600.0},{"date":"2021-09-07","close":8520.0},{"date":"2021-09-08","close":8520.0},{"date":"2021-09-09","close":8440.0},{"date":"2021-09-10","close":8300.0},{"date":"2021-09-13","close":7990.0},{"date":"2021-09-14","close":8010.0},{"date":"2021-09-15","close":7980.0},{"date":"2021-09-16","close":7850.0},{"date":"2021-09-17","close":8120.0},{"date":"2021-09-23","close":8600.0},{"date":"2021-09-24","close":8260.0},{"date":"2021-09-27","close":8080.0},{"date":"2021-09-28","close":8100.0},{"date":"2021-09-29","close":8190.0},{"date":"2021-09-30","close":8190.0},{"date":"2021-10-01","close":7990.0},{"date":"2021-10-05","close":7800.0},{"date":"2021-10-06","close":7760.0},{"date":"2021-10-07","close":7980.0},{"date":"2021-10-08","close":5620.0},{"date":"2021-10-12","close":5430.0},{"date":"2021-10-13","close":5390.0},{"date":"2021-10-14","close":5420.0},{"date":"2021-10-15","close":5600.0},{"date":"2021-10-18","close":5500.0},{"date":"2021-10-19","close":5500.0},{"date":"2021-10-20","close":5400.0},{"date":"2021-10-21","close":5270.0},{"date":"2021-10-22","close":5040.0},{"date":"2021-10-25","close":5030.0},{"date":"2021-10-26","close":5160.0},{"date":"2021-10-27","close":5490.0},{"date":"2021-10-28","close":5390.0},{"date":"2021-10-29","close":5520.0},{"date":"2021-11-01","close":5460.0},{"date":"2021-11-02","close":5540.0},{"date":"2021-11-03","close":5410.0},{"date":"2021-11-04","close":5320.0},{"date":"2021-11-05","close":5280.0},{"date":"2021-11-08","close":5220.0},{"date":"2021-11-09","close":5170.0},{"date":"2021-11-10","close":5440.0},{"date":"2021-11-11","close":5320.0},{"date":"2021-11-12","close":5660.0},{"date":"2021-11-15","close":6040.0},{"date":"2021-11-16","close":6530.0},{"date":"2021-11-17","close":6350.0},{"date":"2021-11-18","close":6350.0},{"date":"2021-11-19","close":7190.0},{"date":"2021-11-22","close":7050.0},{"date":"2021-11-23","close":6970.0},{"date":"2021-11-24","close":6500.0},{"date":"2021-11-25","close":6740.0},{"date":"2021-11-26","close":6150.0},{"date":"2021-11-29","close":5870.0},{"date":"2021-11-30","close":5400.0},{"date":"2021-12-01","close":5390.0},{"date":"2021-12-02","close":5450.0},{"date":"2021-12-03","close":5770.0},{"date":"2021-12-06","close":5850.0},{"date":"2021-12-07","close":5760.0},{"date":"2021-12-08","close":5700.0},{"date":"2021-12-09","close":5710.0},{"date":"2021-12-10","close":5630.0},{"date":"2021-12-13","close":5460.0},{"date":"2021-12-14","close":5450.0},{"date":"2021-12-15","close":5520.0},{"date":"2021-12-16","close":5510.0},{"date":"2021-12-17","close":5450.0},{"date":"2021-12-20","close":5210.0},{"date":"2021-12-21","close":5160.0},{"date":"2021-12-22","close":5110.0},{"date":"2021-12-23","close":5090.0},{"date":"2021-12-24","close":5170.0},{"date":"2021-12-27","close":5030.0},{"date":"2021-12-28","close":5040.0},{"date":"2021-12-29","close":5300.0},{"date":"2021-12-30","close":5360.0},{"date":"2022-01-03","close":5320.0},{"date":"2022-01-04","close":5190.0},{"date":"2022-01-05","close":5110.0},{"date":"2022-01-06","close":5000.0},{"date":"2022-01-07","close":4990.0},{"date":"2022-01-10","close":4925.0},{"date":"2022-01-11","close":4960.0},{"date":"2022-01-12","close":5000.0},{"date":"2022-01-13","close":5000.0},{"date":"2022-01-14","close":4910.0},{"date":"2022-01-17","close":4625.0},{"date":"2022-01-18","close":4465.0},{"date":"2022-01-19","close":4390.0},{"date":"2022-01-20","close":4410.0},{"date":"2022-01-21","close":4300.0},{"date":"2022-01-24","close":4000.0},{"date":"2022-01-25","close":4635.0},{"date":"2022-01-26","close":4250.0},{"date":"2022-01-27","close":4605.0},{"date":"2022-01-28","close":4480.0},{"date":"2022-02-03","close":4620.0},{"date":"2022-02-04","close":4785.0},{"date":"2022-02-07","close":4780.0},{"date":"2022-02-08","close":4780.0},{"date":"2022-02-09","close":4780.0},{"date":"2022-02-10","close":4730.0},{"date":"2022-02-11","close":4600.0},{"date":"2022-02-14","close":4475.0},{"date":"2022-02-15","close":4430.0},{"date":"2022-02-16","close":4500.0},{"date":"2022-02-17","close":4615.0},{"date":"2022-02-18","close":4770.0},{"date":"2022-02-21","close":4575.0},{"date":"2022-02-22","close":4575.0},{"date":"2022-02-23","close":4575.0},{"date":"2022-02-24","close":4510.0},{"date":"2022-02-25","close":4560.0},{"date":"2022-02-28","close":4560.0},{"date":"2022-03-02","close":5060.0},{"date":"2022-03-03","close":5330.0},{"date":"2022-03-04","close":5180.0},{"date":"2022-03-07","close":5000.0},{"date":"2022-03-08","close":5040.0},{"date":"2022-03-10","close":4900.0},{"date":"2022-03-11","close":4840.0},{"date":"2022-03-14","close":4815.0},{"date":"2022-03-15","close":4815.0},{"date":"2022-03-16","close":5240.0},{"date":"2022-03-17","close":5240.0},{"date":"2022-03-18","close":5110.0},{"date":"2022-03-21","close":5110.0},{"date":"2022-03-22","close":4960.0},{"date":"2022-03-23","close":4880.0},{"date":"2022-03-24","close":4855.0},{"date":"2022-03-25","close":4980.0},{"date":"2022-03-28","close":5260.0},{"date":"2022-03-29","close":5030.0},{"date":"2022-03-30","close":4980.0},{"date":"2022-03-31","close":5200.0},{"date":"2022-04-01","close":5140.0},{"date":"2022-04-04","close":5060.0},{"date":"2022-04-05","close":5060.0},{"date":"2022-04-06","close":5020.0},{"date":"2022-04-07","close":5010.0},{"date":"2022-04-08","close":4925.0},{"date":"2022-04-11","close":4845.0},{"date":"2022-04-12","close":4780.0},{"date":"2022-04-13","close":4700.0},{"date":"2022-04-14","close":4620.0},{"date":"2022-04-15","close":4590.0},{"date":"2022-04-18","close":4565.0},{"date":"2022-04-19","close":4730.0},{"date":"2022-04-20","close":4795.0},{"date":"2022-04-21","close":4855.0},{"date":"2022-04-22","close":4850.0},{"date":"2022-04-25","close":4750.0},{"date":"2022-04-26","close":4605.0},{"date":"2022-04-27","close":4485.0},{"date":"2022-04-28","close":4225.0},{"date":"2022-04-29","close":4165.0},{"date":"2022-05-02","close":4575.0},{"date":"2022-05-03","close":4780.0},{"date":"2022-05-04","close":4655.0},{"date":"2022-05-06","close":4560.0},{"date":"2022-05-09","close":4500.0},{"date":"2022-05-10","close":4365.0},{"date":"2022-05-11","close":4385.0},{"date":"2022-05-12","close":4300.0},{"date":"2022-05-13","close":4325.0},{"date":"2022-05-16","close":4495.0},{"date":"2022-05-17","close":4490.0},{"date":"2022-05-18","close":4470.0},{"date":"2022-05-19","close":4425.0},{"date":"2022-05-20","close":4385.0},{"date":"2022-05-23","close":4360.0},{"date":"2022-05-24","close":4360.0},{"date":"2022-05-25","close":4345.0},{"date":"2022-05-26","close":4345.0},{"date":"2022-05-27","close":4315.0},{"date":"2022-05-30","close":4330.0},{"date":"2022-05-31","close":4330.0},{"date":"2022-06-02","close":4320.0},{"date":"2022-06-03","close":4355.0},{"date":"2022-06-07","close":4290.0},{"date":"2022-06-08","close":4255.0},{"date":"2022-06-09","close":4200.0},{"date":"2022-06-10","close":4130.0},{"date":"2022-06-13","close":4000.0},{"date":"2022-06-14","close":4060.0},{"date":"2022-06-15","close":3995.0},{"date":"2022-06-16","close":4000.0},{"date":"2022-06-17","close":3885.0},{"date":"2022-06-20","close":3775.0},{"date":"2022-06-21","close":3665.0},{"date":"2022-06-22","close":3510.0},{"date":"2022-06-23","close":3320.0},{"date":"2022-06-24","close":3500.0},{"date":"2022-06-27","close":3510.0},{"date":"2022-06-28","close":3500.0},{"date":"2022-06-29","close":3380.0},{"date":"2022-06-30","close":3940.0},{"date":"2022-07-01","close":4150.0},{"date":"2022-07-04","close":4080.0},{"date":"2022-07-05","close":4090.0},{"date":"2022-07-06","close":4220.0},{"date":"2022-07-07","close":4700.0},{"date":"2022-07-08","close":4670.0},{"date":"2022-07-11","close":4600.0},{"date":"2022-07-12","close":4435.0},{"date":"2022-07-13","close":4215.0},{"date":"2022-07-14","close":4150.0},{"date":"2022-07-15","close":4130.0},{"date":"2022-07-18","close":4070.0},{"date":"2022-07-19","close":4110.0},{"date":"2022-07-20","close":4110.0},{"date":"2022-07-21","close":4135.0},{"date":"2022-07-22","close":4020.0},{"date":"2022-07-25","close":4015.0},{"date":"2022-07-26","close":4035.0},{"date":"2022-07-27","close":4180.0},{"date":"2022-07-28","close":4145.0},{"date":"2022-07-29","close":4210.0},{"date":"2022-08-01","close":4215.0},{"date":"2022-08-02","close":4140.0},{"date":"2022-08-03","close":4110.0},{"date":"2022-08-04","close":4160.0},{"date":"2022-08-05","close":4290.0},{"date":"2022-08-08","close":4300.0},{"date":"2022-08-09","close":4295.0},{"date":"2022-08-10","close":4290.0},{"date":"2022-08-11","close":4350.0},{"date":"2022-08-12","close":4325.0},{"date":"2022-08-16","close":4250.0},{"date":"2022-08-17","close":4130.0},{"date":"2022-08-18","close":4065.0},{"date":"2022-08-19","close":4270.0},{"date":"2022-08-22","close":4100.0},{"date":"2022-08-23","close":3990.0},{"date":"2022-08-24","close":4035.0},{"date":"2022-08-25","close":3990.0},{"date":"2022-08-26","close":4005.0},{"date":"2022-08-29","close":4000.0},{"date":"2022-08-30","close":3915.0},{"date":"2022-08-31","close":3840.0},{"date":"2022-09-01","close":3785.0},{"date":"2022-09-02","close":3850.0},{"date":"2022-09-05","close":3960.0},{"date":"2022-09-06","close":4255.0},{"date":"2022-09-07","close":4280.0},{"date":"2022-09-08","close":4130.0},{"date":"2022-09-13","close":4140.0},{"date":"2022-09-14","close":4090.0},{"date":"2022-09-15","close":4180.0},{"date":"2022-09-16","close":4015.0},{"date":"2022-09-19","close":3860.0},{"date":"2022-09-20","close":3905.0},{"date":"2022-09-21","close":3900.0},{"date":"2022-09-22","close":3830.0},{"date":"2022-09-23","close":3735.0},{"date":"2022-09-26","close":3505.0},{"date":"2022-09-27","close":3505.0},{"date":"2022-09-28","close":3290.0},{"date":"2022-09-29","close":3200.0},{"date":"2022-09-30","close":3185.0},{"date":"2022-10-04","close":3290.0},{"date":"2022-10-05","close":3200.0},{"date":"2022-10-06","close":3590.0},{"date":"2022-10-07","close":3640.0},{"date":"2022-10-11","close":3780.0},{"date":"2022-10-12","close":3540.0},{"date":"2022-10-13","close":3595.0},{"date":"2022-10-14","close":3600.0},{"date":"2022-10-17","close":3375.0},{"date":"2022-10-18","close":3385.0},{"date":"2022-10-19","close":3325.0},{"date":"2022-10-20","close":3120.0},{"date":"2022-10-21","close":3085.0},{"date":"2022-10-24","close":3065.0},{"date":"2022-10-25","close":3000.0},{"date":"2022-10-26","close":2975.0},{"date":"2022-10-27","close":2985.0},{"date":"2022-10-28","close":2995.0},{"date":"2022-10-31","close":2995.0},{"date":"2022-11-01","close":2990.0},{"date":"2022-11-02","close":3075.0},{"date":"2022-11-03","close":3040.0},{"date":"2022-11-04","close":3040.0},{"date":"2022-11-07","close":3045.0},{"date":"2022-11-08","close":3040.0},{"date":"2022-11-09","close":3000.0},{"date":"2022-11-10","close":2975.0},{"date":"2022-11-11","close":3000.0},{"date":"2022-11-14","close":3000.0},{"date":"2022-11-15","close":3530.0},{"date":"2022-11-16","close":3455.0},{"date":"2022-11-17","close":3285.0},{"date":"2022-11-18","close":3630.0},{"date":"2022-11-21","close":3550.0},{"date":"2022-11-22","close":3510.0},{"date":"2022-11-23","close":3615.0},{"date":"2022-11-24","close":3825.0},{"date":"2022-11-25","close":4040.0},{"date":"2022-11-28","close":3915.0},{"date":"2022-11-29","close":4080.0},{"date":"2022-11-30","close":4070.0},{"date":"2022-12-01","close":3865.0},{"date":"2022-12-02","close":3760.0},{"date":"2022-12-05","close":3610.0},{"date":"2022-12-06","close":3630.0},{"date":"2022-12-07","close":3585.0},{"date":"2022-12-08","close":3595.0},{"date":"2022-12-09","close":3540.0},{"date":"2022-12-12","close":3385.0},{"date":"2022-12-13","close":3285.0},{"date":"2022-12-14","close":3290.0},{"date":"2022-12-15","close":3600.0},{"date":"2022-12-16","close":3745.0},{"date":"2022-12-19","close":3895.0},{"date":"2022-12-20","close":3695.0},{"date":"2022-12-21","close":3795.0},{"date":"2022-12-22","close":3750.0},{"date":"2022-12-23","close":3700.0},{"date":"2022-12-26","close":3600.0},{"date":"2022-12-27","close":3730.0},{"date":"2022-12-28","close":3780.0},{"date":"2022-12-29","close":3600.0},{"date":"2023-01-02","close":3020.0},{"date":"2023-01-03","close":3020.0},{"date":"2023-01-04","close":3045.0},{"date":"2023-01-05","close":3010.0},{"date":"2023-01-06","close":3020.0},{"date":"2023-01-09","close":3040.0},{"date":"2023-01-10","close":3015.0},{"date":"2023-01-11","close":2965.0},{"date":"2023-01-12","close":2970.0},{"date":"2023-01-13","close":2975.0},{"date":"2023-01-16","close":2965.0},{"date":"2023-01-17","close":3010.0},{"date":"2023-01-18","close":2905.0},{"date":"2023-01-19","close":2920.0},{"date":"2023-01-20","close":2900.0},{"date":"2023-01-25","close":2885.0},{"date":"2023-01-26","close":2930.0},{"date":"2023-01-27","close":2880.0},{"date":"2023-01-30","close":2830.0},{"date":"2023-01-31","close":2800.0},{"date":"2023-02-01","close":2810.0},{"date":"2023-02-02","close":2810.0},{"date":"2023-02-03","close":2765.0},{"date":"2023-02-06","close":2795.0},{"date":"2023-02-07","close":2795.0},{"date":"2023-02-08","close":2780.0},{"date":"2023-02-09","close":2745.0},{"date":"2023-02-10","close":2785.0},{"date":"2023-02-13","close":2875.0},{"date":"2023-02-14","close":2875.0},{"date":"2023-02-15","close":2860.0},{"date":"2023-02-16","close":2930.0},{"date":"2023-02-17","close":2920.0},{"date":"2023-02-20","close":2930.0},{"date":"2023-02-21","close":2900.0},{"date":"2023-02-22","close":2850.0},{"date":"2023-02-23","close":2780.0},{"date":"2023-02-24","close":2780.0},{"date":"2023-02-27","close":2690.0},{"date":"2023-02-28","close":2760.0},{"date":"2023-03-02","close":2775.0},{"date":"2023-03-03","close":2750.0},{"date":"2023-03-06","close":2760.0},{"date":"2023-03-07","close":2655.0},{"date":"2023-03-08","close":2580.0},{"date":"2023-03-09","close":2650.0},{"date":"2023-03-10","close":2640.0},{"date":"2023-03-13","close":2500.0},{"date":"2023-03-14","close":2505.0},{"date":"2023-03-15","close":2500.0},{"date":"2023-03-16","close":2500.0},{"date":"2023-03-17","close":2690.0},{"date":"2023-03-20","close":2675.0},{"date":"2023-03-21","close":2550.0},{"date":"2023-03-22","close":2525.0},{"date":"2023-03-23","close":2495.0},{"date":"2023-03-24","close":2395.0},{"date":"2023-03-27","close":2425.0},{"date":"2023-03-28","close":2485.0},{"date":"2023-03-29","close":2375.0},{"date":"2023-03-30","close":2385.0},{"date":"2023-03-31","close":2410.0},{"date":"2023-04-03","close":2545.0},{"date":"2023-04-04","close":2540.0},{"date":"2023-04-05","close":2495.0},{"date":"2023-04-06","close":2460.0},{"date":"2023-04-07","close":2390.0},{"date":"2023-04-10","close":3105.0},{"date":"2023-04-11","close":3110.0},{"date":"2023-04-12","close":3205.0},{"date":"2023-04-13","close":3080.0},{"date":"2023-04-14","close":3185.0},{"date":"2023-04-17","close":3205.0},{"date":"2023-04-18","close":3100.0},{"date":"2023-04-19","close":4030.0},{"date":"2023-04-20","close":4030.0},{"date":"2023-04-21","close":3610.0},{"date":"2023-04-24","close":3670.0},{"date":"2023-04-25","close":3500.0},{"date":"2023-04-26","close":4020.0},{"date":"2023-04-27","close":3765.0},{"date":"2023-04-28","close":3670.0},{"date":"2023-05-02","close":3670.0},{"date":"2023-05-03","close":3985.0},{"date":"2023-05-04","close":4755.0},{"date":"2023-05-08","close":4350.0},{"date":"2023-05-09","close":4560.0},{"date":"2023-05-10","close":4530.0},{"date":"2023-05-11","close":4450.0},{"date":"2023-05-12","close":4185.0},{"date":"2023-05-15","close":3950.0},{"date":"2023-05-16","close":3840.0},{"date":"2023-05-17","close":3580.0},{"date":"2023-05-18","close":3685.0},{"date":"2023-05-19","close":3640.0},{"date":"2023-05-22","close":3720.0},{"date":"2023-05-23","close":3580.0},{"date":"2023-05-24","close":3605.0},{"date":"2023-05-25","close":3810.0},{"date":"2023-05-26","close":3720.0},{"date":"2023-05-30","close":3570.0},{"date":"2023-05-31","close":3335.0},{"date":"2023-06-01","close":3380.0},{"date":"2023-06-02","close":3405.0},{"date":"2023-06-05","close":3370.0},{"date":"2023-06-07","close":3355.0},{"date":"2023-06-08","close":3240.0},{"date":"2023-06-09","close":3190.0},{"date":"2023-06-12","close":3195.0},{"date":"2023-06-13","close":3325.0},{"date":"2023-06-14","close":3215.0},{"date":"2023-06-15","close":3130.0},{"date":"2023-06-16","close":3120.0},{"date":"2023-06-19","close":3100.0},{"date":"2023-06-20","close":3040.0},{"date":"2023-06-21","close":2970.0},{"date":"2023-06-22","close":3165.0},{"date":"2023-06-23","close":3245.0},{"date":"2023-06-26","close":3220.0},{"date":"2023-06-27","close":4015.0},{"date":"2023-06-28","close":3765.0},{"date":"2023-06-29","close":3675.0},{"date":"2023-06-30","close":3960.0},{"date":"2023-07-03","close":3815.0},{"date":"2023-07-04","close":3830.0},{"date":"2023-07-05","close":3890.0},{"date":"2023-07-06","close":3820.0},{"date":"2023-07-07","close":3685.0},{"date":"2023-07-10","close":3700.0},{"date":"2023-07-11","close":3690.0},{"date":"2023-07-12","close":3595.0},{"date":"2023-07-13","close":3555.0},{"date":"2023-07-14","close":3600.0},{"date":"2023-07-17","close":3650.0},{"date":"2023-07-18","close":3510.0},{"date":"2023-07-19","close":3395.0},{"date":"2023-07-20","close":3400.0},{"date":"2023-07-21","close":3350.0},{"date":"2023-07-24","close":3145.0},{"date":"2023-07-25","close":3205.0},{"date":"2023-07-26","close":3065.0},{"date":"2023-07-27","close":3020.0},{"date":"2023-07-28","close":3290.0},{"date":"2023-07-31","close":3185.0},{"date":"2023-08-01","close":3185.0},{"date":"2023-08-02","close":3230.0},{"date":"2023-08-03","close":3240.0},{"date":"2023-08-04","close":3220.0},{"date":"2023-08-07","close":3115.0},{"date":"2023-08-08","close":3150.0},{"date":"2023-08-09","close":3140.0},{"date":"2023-08-10","close":3085.0},{"date":"2023-08-11","close":3220.0},{"date":"2023-08-14","close":3345.0},{"date":"2023-08-16","close":3180.0},{"date":"2023-08-17","close":3065.0},{"date":"2023-08-18","close":3035.0},{"date":"2023-08-21","close":3245.0},{"date":"2023-08-22","close":3380.0},{"date":"2023-08-23","close":3140.0},{"date":"2023-08-24","close":3245.0},{"date":"2023-08-25","close":3250.0},{"date":"2023-08-28","close":3320.0},{"date":"2023-08-29","close":3295.0},{"date":"2023-08-30","close":3345.0},{"date":"2023-08-31","close":3245.0},{"date":"2023-09-01","close":3160.0},{"date":"2023-09-04","close":3200.0},{"date":"2023-09-05","close":3175.0},{"date":"2023-09-06","close":3120.0},{"date":"2023-09-07","close":3120.0},{"date":"2023-09-08","close":3230.0},{"date":"2023-09-11","close":3195.0},{"date":"2023-09-12","close":3195.0},{"date":"2023-09-13","close":3150.0},{"date":"2023-09-14","close":3225.0},{"date":"2023-09-15","close":3190.0},{"date":"2023-09-18","close":3140.0},{"date":"2023-09-19","close":3080.0},{"date":"2023-09-20","close":3065.0},{"date":"2023-09-21","close":3020.0},{"date":"2023-09-22","close":3020.0},{"date":"2023-09-25","close":2955.0},{"date":"2023-09-26","close":2850.0},{"date":"2023-09-27","close":2870.0},{"date":"2023-10-04","close":2900.0},{"date":"2023-10-05","close":2760.0},{"date":"2023-10-06","close":2805.0},{"date":"2023-10-10","close":2800.0},{"date":"2023-10-11","close":2795.0},{"date":"2023-10-12","close":3150.0},{"date":"2023-10-13","close":3025.0},{"date":"2023-10-16","close":3065.0},{"date":"2023-10-17","close":3020.0},{"date":"2023-10-18","close":2920.0},{"date":"2023-10-19","close":2915.0},{"date":"2023-10-20","close":2940.0},{"date":"2023-10-23","close":2795.0},{"date":"2023-10-24","close":2785.0},{"date":"2023-10-25","close":2865.0},{"date":"2023-10-26","close":2975.0},{"date":"2023-10-27","close":3745.0},{"date":"2023-10-30","close":3260.0},{"date":"2023-10-31","close":3440.0},{"date":"2023-11-01","close":3400.0},{"date":"2023-11-02","close":3405.0},{"date":"2023-11-03","close":3350.0},{"date":"2023-11-06","close":3325.0},{"date":"2023-11-07","close":3600.0},{"date":"2023-11-08","close":3475.0},{"date":"2023-11-09","close":3400.0},{"date":"2023-11-10","close":3445.0},{"date":"2023-11-13","close":3490.0},{"date":"2023-11-14","close":3825.0},{"date":"2023-11-15","close":3705.0},{"date":"2023-11-16","close":3865.0},{"date":"2023-11-17","close":3680.0},{"date":"2023-11-20","close":3910.0},{"date":"2023-11-21","close":4100.0},{"date":"2023-11-22","close":4215.0},{"date":"2023-11-23","close":4100.0},{"date":"2023-11-24","close":3515.0},{"date":"2023-11-27","close":3530.0},{"date":"2023-11-28","close":3400.0},{"date":"2023-11-29","close":3305.0},{"date":"2023-11-30","close":3985.0},{"date":"2023-12-01","close":3900.0},{"date":"2023-12-04","close":4060.0},{"date":"2023-12-05","close":4050.0},{"date":"2023-12-06","close":3930.0},{"date":"2023-12-07","close":4020.0},{"date":"2023-12-08","close":4000.0},{"date":"2023-12-11","close":3810.0},{"date":"2023-12-12","close":3945.0},{"date":"2023-12-13","close":3770.0},{"date":"2023-12-14","close":3690.0},{"date":"2023-12-15","close":3780.0},{"date":"2023-12-18","close":3775.0},{"date":"2023-12-19","close":3700.0},{"date":"2023-12-20","close":3640.0},{"date":"2023-12-21","close":3585.0},{"date":"2023-12-22","close":3830.0},{"date":"2023-12-26","close":3880.0},{"date":"2023-12-27","close":3890.0},{"date":"2023-12-28","close":3865.0},{"date":"2024-01-02","close":4095.0},{"date":"2024-01-03","close":4000.0},{"date":"2024-01-04","close":3915.0},{"date":"2024-01-05","close":3820.0},{"date":"2024-01-08","close":3880.0},{"date":"2024-01-09","close":3795.0},{"date":"2024-01-10","close":3730.0},{"date":"2024-01-11","close":3730.0},{"date":"2024-01-12","close":3705.0},{"date":"2024-01-15","close":3650.0},{"date":"2024-01-16","close":3635.0},{"date":"2024-01-17","close":3520.0},{"date":"2024-01-18","close":3535.0},{"date":"2024-01-19","close":3390.0},{"date":"2024-01-22","close":3360.0},{"date":"2024-01-23","close":3340.0},{"date":"2024-01-24","close":3225.0},{"date":"2024-01-25","close":3150.0},{"date":"2024-01-26","close":3200.0},{"date":"2024-01-29","close":3000.0},{"date":"2024-01-30","close":3210.0},{"date":"2024-01-31","close":3145.0},{"date":"2024-02-01","close":3015.0},{"date":"2024-02-02","close":3045.0},{"date":"2024-02-05","close":2995.0},{"date":"2024-02-06","close":3000.0},{"date":"2024-02-07","close":3015.0},{"date":"2024-02-08","close":3620.0},{"date":"2024-02-13","close":3620.0},{"date":"2024-02-14","close":3890.0},{"date":"2024-02-15","close":3625.0},{"date":"2024-02-16","close":3840.0},{"date":"2024-02-19","close":3760.0},{"date":"2024-02-20","close":3695.0},{"date":"2024-02-21","close":3505.0},{"date":"2024-02-22","close":3595.0},{"date":"2024-02-23","close":4000.0},{"date":"2024-02-26","close":4005.0},{"date":"2024-02-27","close":3955.0},{"date":"2024-02-28","close":3910.0},{"date":"2024-02-29","close":3910.0},{"date":"2024-03-04","close":3915.0},{"date":"2024-03-05","close":3925.0},{"date":"2024-03-06","close":3770.0},{"date":"2024-03-07","close":3690.0},{"date":"2024-03-08","close":3695.0},{"date":"2024-03-11","close":3670.0},{"date":"2024-03-12","close":3550.0},{"date":"2024-03-13","close":3415.0},{"date":"2024-03-14","close":3320.0},{"date":"2024-03-15","close":3200.0},{"date":"2024-03-18","close":3225.0},{"date":"2024-03-19","close":3210.0},{"date":"2024-03-20","close":3135.0},{"date":"2024-03-21","close":3250.0},{"date":"2024-03-22","close":3045.0},{"date":"2024-03-25","close":3170.0},{"date":"2024-03-26","close":3190.0},{"date":"2024-03-27","close":3215.0},{"date":"2024-03-28","close":3145.0},{"date":"2024-03-29","close":3120.0},{"date":"2024-04-01","close":3130.0},{"date":"2024-04-02","close":3075.0},{"date":"2024-04-03","close":3115.0},{"date":"2024-04-04","close":3010.0},{"date":"2024-04-05","close":2975.0},{"date":"2024-04-08","close":2990.0},{"date":"2024-04-09","close":2940.0},{"date":"2024-04-11","close":2835.0},{"date":"2024-04-12","close":2900.0},{"date":"2024-04-15","close":2900.0},{"date":"2024-04-16","close":2790.0},{"date":"2024-04-17","close":2755.0},{"date":"2024-04-18","close":2780.0},{"date":"2024-04-19","close":2650.0},{"date":"2024-04-22","close":2615.0},{"date":"2024-04-23","close":2625.0},{"date":"2024-04-24","close":2500.0},{"date":"2024-04-25","close":2510.0},{"date":"2024-04-26","close":2340.0},{"date":"2024-04-29","close":2645.0},{"date":"2024-04-30","close":2490.0},{"date":"2024-05-02","close":2380.0},{"date":"2024-05-03","close":2415.0},{"date":"2024-05-07","close":2365.0},{"date":"2024-05-08","close":2350.0},{"date":"2024-05-09","close":2385.0},{"date":"2024-05-10","close":2370.0},{"date":"2024-05-13","close":2300.0},{"date":"2024-05-14","close":2340.0},{"date":"2024-05-16","close":2300.0},{"date":"2024-05-17","close":2275.0},{"date":"2024-05-20","close":2280.0},{"date":"2024-05-21","close":2230.0},{"date":"2024-05-22","close":2230.0},{"date":"2024-05-23","close":2205.0},{"date":"2024-05-24","close":2205.0},{"date":"2024-05-27","close":2105.0},{"date":"2024-05-28","close":2235.0},{"date":"2024-05-29","close":2120.0},{"date":"2024-05-30","close":2115.0},{"date":"2024-05-31","close":2120.0},{"date":"2024-06-03","close":2240.0},{"date":"2024-06-04","close":2230.0},{"date":"2024-06-05","close":2230.0},{"date":"2024-06-07","close":2200.0},{"date":"2024-06-10","close":2170.0},{"date":"2024-06-11","close":2145.0},{"date":"2024-06-12","close":1996.0},{"date":"2024-06-13","close":1927.0},{"date":"2024-06-14","close":1829.0},{"date":"2024-06-17","close":1861.0},{"date":"2024-06-18","close":1804.0},{"date":"2024-06-19","close":1764.0},{"date":"2024-06-20","close":1731.0},{"date":"2024-06-21","close":1887.0},{"date":"2024-06-24","close":1896.0},{"date":"2024-06-25","close":1932.0},{"date":"2024-06-26","close":1952.0},{"date":"2024-06-27","close":1897.0},{"date":"2024-06-28","close":1880.0},{"date":"2024-07-01","close":1890.0},{"date":"2024-07-02","close":1889.0},{"date":"2024-07-03","close":1763.0},{"date":"2024-07-04","close":1758.0},{"date":"2024-07-05","close":1855.0},{"date":"2024-07-08","close":1774.0},{"date":"2024-07-09","close":1776.0},{"date":"2024-07-10","close":1833.0},{"date":"2024-07-11","close":1817.0},{"date":"2024-07-12","close":1791.0},{"date":"2024-07-15","close":1828.0},{"date":"2024-07-16","close":1786.0},{"date":"2024-07-17","close":1753.0},{"date":"2024-07-18","close":1754.0},{"date":"2024-07-19","close":1773.0},{"date":"2024-07-22","close":1725.0},{"date":"2024-07-23","close":1720.0},{"date":"2024-07-24","close":1711.0},{"date":"2024-07-25","close":1714.0},{"date":"2024-07-26","close":1728.0},{"date":"2024-07-29","close":1734.0},{"date":"2024-07-30","close":1722.0},{"date":"2024-07-31","close":1661.0},{"date":"2024-08-01","close":1672.0},{"date":"2024-08-02","close":1646.0},{"date":"2024-08-05","close":1501.0},{"date":"2024-08-06","close":1475.0},{"date":"2024-08-07","close":1501.0},{"date":"2024-08-08","close":1482.0},{"date":"2024-08-09","close":1446.0},{"date":"2024-08-12","close":1474.0},{"date":"2024-08-13","close":1520.0},{"date":"2024-08-14","close":1548.0},{"date":"2024-08-16","close":1582.0},{"date":"2024-08-19","close":1543.0},{"date":"2024-08-20","close":1535.0},{"date":"2024-08-21","close":1535.0},{"date":"2024-08-22","close":1533.0},{"date":"2024-08-23","close":1524.0},{"date":"2024-08-26","close":1451.0},{"date":"2024-08-27","close":1547.0},{"date":"2024-08-28","close":2010.0},{"date":"2024-08-29","close":2110.0},{"date":"2024-08-30","close":2225.0},{"date":"2024-09-02","close":2040.0},{"date":"2024-09-03","close":1911.0},{"date":"2024-09-04","close":1739.0},{"date":"2024-09-05","close":1894.0},{"date":"2024-09-06","close":1830.0},{"date":"2024-09-09","close":1807.0},{"date":"2024-09-10","close":1849.0},{"date":"2024-09-11","close":1789.0},{"date":"2024-09-12","close":1802.0},{"date":"2024-09-13","close":1780.0},{"date":"2024-09-19","close":1781.0},{"date":"2024-09-20","close":1771.0},{"date":"2024-09-23","close":1650.0},{"date":"2024-09-24","close":1700.0},{"date":"2024-09-25","close":1683.0},{"date":"2024-09-26","close":1710.0},{"date":"2024-09-27","close":1670.0},{"date":"2024-09-30","close":1665.0},{"date":"2024-10-02","close":1670.0},{"date":"2024-10-04","close":1701.0},{"date":"2024-10-07","close":1758.0},{"date":"2024-10-08","close":1759.0},{"date":"2024-10-10","close":1690.0},{"date":"2024-10-11","close":1644.0},{"date":"2024-10-14","close":1567.0},{"date":"2024-10-15","close":1592.0},{"date":"2024-10-16","close":1556.0},{"date":"2024-10-17","close":1565.0},{"date":"2024-10-18","close":1580.0},{"date":"2024-10-21","close":1582.0},{"date":"2024-10-22","close":1601.0},{"date":"2024-10-23","close":1550.0},{"date":"2024-10-24","close":1527.0},{"date":"2024-10-25","close":1514.0},{"date":"2024-10-28","close":1520.0},{"date":"2024-10-29","close":1552.0},{"date":"2024-10-30","close":1546.0},{"date":"2024-10-31","close":1544.0},{"date":"2024-11-01","close":1501.0},{"date":"2024-11-04","close":1511.0},{"date":"2024-11-05","close":1503.0},{"date":"2024-11-06","close":1476.0},{"date":"2024-11-07","close":1473.0},{"date":"2024-11-08","close":1510.0},{"date":"2024-11-11","close":1452.0},{"date":"2024-11-12","close":1428.0},{"date":"2024-11-13","close":1357.0},{"date":"2024-11-14","close":1358.0},{"date":"2024-11-15","close":1358.0},{"date":"2024-11-18","close":1300.0},{"date":"2024-11-19","close":1324.0},{"date":"2024-11-20","close":1311.0},{"date":"2024-11-21","close":1318.0},{"date":"2024-11-22","close":1333.0},{"date":"2024-11-25","close":1302.0},{"date":"2024-11-26","close":1260.0},{"date":"2024-11-27","close":1251.0},{"date":"2024-11-28","close":1248.0},{"date":"2024-11-29","close":1233.0},{"date":"2024-12-02","close":1219.0},{"date":"2024-12-03","close":1189.0},{"date":"2024-12-04","close":1157.0},{"date":"2024-12-05","close":1151.0},{"date":"2024-12-06","close":1125.0},{"date":"2024-12-09","close":1016.0},{"date":"2024-12-10","close":1039.0},{"date":"2024-12-11","close":1096.0},{"date":"2024-12-12","close":1215.0},{"date":"2024-12-13","close":1191.0},{"date":"2024-12-16","close":1220.0},{"date":"2024-12-17","close":1280.0},{"date":"2024-12-18","close":1520.0},{"date":"2024-12-19","close":1422.0},{"date":"2024-12-20","close":1485.0},{"date":"2024-12-23","close":1376.0},{"date":"2024-12-24","close":1389.0},{"date":"2024-12-26","close":1379.0},{"date":"2024-12-27","close":1330.0},{"date":"2024-12-30","close":1268.0},{"date":"2025-01-02","close":1274.0},{"date":"2025-01-03","close":1266.0},{"date":"2025-01-06","close":1299.0},{"date":"2025-01-07","close":1320.0},{"date":"2025-01-08","close":1354.0},{"date":"2025-01-09","close":1326.0},{"date":"2025-01-10","close":1328.0},{"date":"2025-01-13","close":1212.0},{"date":"2025-01-14","close":1239.0},{"date":"2025-01-15","close":1310.0},{"date":"2025-01-16","close":1516.0},{"date":"2025-01-17","close":1440.0},{"date":"2025-01-20","close":1650.0},{"date":"2025-01-21","close":1660.0},{"date":"2025-01-22","close":1629.0},{"date":"2025-01-23","close":1523.0},{"date":"2025-01-24","close":1566.0},{"date":"2025-01-31","close":1443.0},{"date":"2025-02-03","close":1345.0},{"date":"2025-02-04","close":1398.0},{"date":"2025-02-05","close":1451.0},{"date":"2025-02-06","close":1450.0},{"date":"2025-02-07","close":1433.0},{"date":"2025-02-10","close":1468.0},{"date":"2025-02-11","close":1428.0},{"date":"2025-02-12","close":1387.0},{"date":"2025-02-13","close":1342.0},{"date":"2025-02-14","close":1342.0},{"date":"2025-02-17","close":1432.0},{"date":"2025-02-18","close":1522.0},{"date":"2025-02-19","close":1506.0},{"date":"2025-02-20","close":1407.0},{"date":"2025-02-21","close":1395.0},{"date":"2025-02-24","close":1411.0},{"date":"2025-02-25","close":1387.0},{"date":"2025-02-26","close":1400.0},{"date":"2025-02-27","close":1414.0},{"date":"2025-02-28","close":1389.0},{"date":"2025-03-04","close":1360.0},{"date":"2025-03-05","close":1362.0},{"date":"2025-03-06","close":1366.0},{"date":"2025-03-07","close":1348.0},{"date":"2025-03-10","close":1346.0},{"date":"2025-03-11","close":1316.0},{"date":"2025-03-12","close":1320.0},{"date":"2025-03-13","close":1315.0},{"date":"2025-03-14","close":1349.0},{"date":"2025-03-17","close":1374.0},{"date":"2025-03-18","close":1485.0},{"date":"2025-03-19","close":1519.0},{"date":"2025-03-20","close":1498.0},{"date":"2025-03-21","close":1425.0},{"date":"2025-03-24","close":1497.0},{"date":"2025-03-25","close":1517.0},{"date":"2025-03-26","close":1504.0},{"date":"2025-03-27","close":1503.0},{"date":"2025-03-28","close":1458.0},{"date":"2025-03-31","close":1375.0},{"date":"2025-04-01","close":1464.0},{"date":"2025-04-02","close":1545.0},{"date":"2025-04-03","close":1631.0},{"date":"2025-04-04","close":1648.0},{"date":"2025-04-07","close":1620.0},{"date":"2025-04-08","close":1920.0},{"date":"2025-04-09","close":1920.0},{"date":"2025-04-10","close":1970.0},{"date":"2025-04-11","close":2110.0},{"date":"2025-04-14","close":2350.0},{"date":"2025-04-15","close":2205.0},{"date":"2025-04-16","close":2110.0},{"date":"2025-04-17","close":2115.0},{"date":"2025-04-18","close":1978.0},{"date":"2025-04-21","close":1870.0},{"date":"2025-04-22","close":1927.0},{"date":"2025-04-23","close":1922.0},{"date":"2025-04-24","close":1887.0},{"date":"2025-04-25","close":1918.0},{"date":"2025-04-28","close":1975.0},{"date":"2025-04-29","close":1916.0},{"date":"2025-04-30","close":1850.0},{"date":"2025-05-02","close":1893.0},{"date":"2025-05-07","close":1938.0},{"date":"2025-05-08","close":1916.0},{"date":"2025-05-09","close":1741.0},{"date":"2025-05-12","close":1710.0},{"date":"2025-05-13","close":1717.0},{"date":"2025-05-14","close":1770.0},{"date":"2025-05-15","close":1783.0},{"date":"2025-05-16","close":1779.0},{"date":"2025-05-19","close":1750.0},{"date":"2025-05-20","close":1720.0},{"date":"2025-05-21","close":1738.0},{"date":"2025-05-22","close":1741.0},{"date":"2025-05-23","close":1732.0},{"date":"2025-05-26","close":1721.0},{"date":"2025-05-27","close":1663.0},{"date":"2025-05-28","close":1700.0},{"date":"2025-05-29","close":1690.0},{"date":"2025-05-30","close":1701.0},{"date":"2025-06-02","close":1755.0},{"date":"2025-06-04","close":1771.0},{"date":"2025-06-05","close":1746.0},{"date":"2025-06-09","close":1705.0},{"date":"2025-06-10","close":1713.0},{"date":"2025-06-11","close":1732.0},{"date":"2025-06-12","close":1725.0},{"date":"2025-06-13","close":1701.0},{"date":"2025-06-16","close":1680.0},{"date":"2025-06-17","close":1684.0},{"date":"2025-06-18","close":1660.0},{"date":"2025-06-19","close":1628.0},{"date":"2025-06-20","close":1621.0},{"date":"2025-06-23","close":1605.0},{"date":"2025-06-24","close":1613.0},{"date":"2025-06-25","close":1858.0},{"date":"2025-06-26","close":1790.0},{"date":"2025-06-27","close":1707.0},{"date":"2025-06-30","close":1856.0},{"date":"2025-07-01","close":1950.0},{"date":"2025-07-02","close":1940.0},{"date":"2025-07-03","close":2045.0},{"date":"2025-07-04","close":2000.0},{"date":"2025-07-07","close":1976.0},{"date":"2025-07-08","close":1929.0},{"date":"2025-07-09","close":2000.0},{"date":"2025-07-10","close":2035.0},{"date":"2025-07-11","close":1995.0},{"date":"2025-07-14","close":1940.0},{"date":"2025-07-15","close":1917.0},{"date":"2025-07-16","close":1884.0},{"date":"2025-07-17","close":1835.0},{"date":"2025-07-18","close":1876.0},{"date":"2025-07-21","close":1978.0},{"date":"2025-07-22","close":1904.0},{"date":"2025-07-23","close":1881.0},{"date":"2025-07-24","close":1875.0},{"date":"2025-07-25","close":1866.0},{"date":"2025-07-28","close":1852.0},{"date":"2025-07-29","close":1872.0},{"date":"2025-07-30","close":1874.0},{"date":"2025-07-31","close":1891.0},{"date":"2025-08-01","close":1835.0},{"date":"2025-08-04","close":1829.0},{"date":"2025-08-05","close":1888.0},{"date":"2025-08-06","close":1831.0},{"date":"2025-08-07","close":1841.0},{"date":"2025-08-08","close":1840.0},{"date":"2025-08-11","close":1802.0},{"date":"2025-08-12","close":1845.0},{"date":"2025-08-13","close":1861.0},{"date":"2025-08-14","close":1826.0},{"date":"2025-08-18","close":1735.0},{"date":"2025-08-19","close":1739.0},{"date":"2025-08-20","close":1739.0},{"date":"2025-08-21","close":1752.0},{"date":"2025-08-22","close":1980.0},{"date":"2025-08-25","close":1915.0},{"date":"2025-08-26","close":1885.0},{"date":"2025-08-27","close":1895.0},{"date":"2025-08-28","close":1885.0},{"date":"2025-08-29","close":1884.0},{"date":"2025-09-01","close":2035.0},{"date":"2025-09-02","close":2025.0},{"date":"2025-09-03","close":2100.0},{"date":"2025-09-04","close":2110.0},{"date":"2025-09-05","close":2220.0},{"date":"2025-09-08","close":2345.0},{"date":"2025-09-09","close":2235.0},{"date":"2025-09-10","close":2165.0},{"date":"2025-09-11","close":2070.0},{"date":"2025-09-12","close":2080.0},{"date":"2025-09-15","close":1981.0},{"date":"2025-09-16","close":1941.0},{"date":"2025-09-17","close":1920.0},{"date":"2025-09-18","close":1911.0},{"date":"2025-09-19","close":1946.0},{"date":"2025-09-22","close":1865.0},{"date":"2025-09-23","close":1804.0},{"date":"2025-09-24","close":1914.0},{"date":"2025-09-25","close":1830.0},{"date":"2025-09-26","close":2055.0},{"date":"2025-09-29","close":1990.0},{"date":"2025-09-30","close":1909.0},{"date":"2025-10-01","close":1910.0},{"date":"2025-10-02","close":1932.0},{"date":"2025-10-10","close":1880.0},{"date":"2025-10-13","close":1980.0},{"date":"2025-10-14","close":1980.0},{"date":"2025-10-15","close":1927.0},{"date":"2025-10-16","close":1880.0},{"date":"2025-10-17","close":1812.0},{"date":"2025-10-20","close":1810.0},{"date":"2025-10-21","close":1829.0},{"date":"2025-10-22","close":1874.0},{"date":"2025-10-23","close":1905.0},{"date":"2025-10-24","close":1872.0},{"date":"2025-10-27","close":1872.0},{"date":"2025-10-28","close":1815.0},{"date":"2025-10-29","close":1798.0},{"date":"2025-10-30","close":1717.0},{"date":"2025-10-31","close":1701.0},{"date":"2025-11-03","close":1610.0},{"date":"2025-11-04","close":1647.0},{"date":"2025-11-05","close":1636.0},{"date":"2025-11-06","close":1605.0},{"date":"2025-11-07","close":1579.0},{"date":"2025-11-10","close":1576.0},{"date":"2025-11-11","close":1564.0},{"date":"2025-11-12","close":1548.0},{"date":"2025-11-13","close":1576.0},{"date":"2025-11-14","close":1588.0},{"date":"2025-11-17","close":1533.0},{"date":"2025-11-18","close":1499.0},{"date":"2025-11-19","close":1438.0},{"date":"2025-11-20","close":1469.0},{"date":"2025-11-21","close":1446.0},{"date":"2025-11-24","close":1443.0},{"date":"2025-11-25","close":1408.0},{"date":"2025-11-26","close":1448.0},{"date":"2025-11-27","close":1482.0},{"date":"2025-11-28","close":1463.0},{"date":"2025-12-01","close":1414.0},{"date":"2025-12-02","close":1433.0},{"date":"2025-12-03","close":1503.0},{"date":"2025-12-04","close":1573.0},{"date":"2025-12-05","close":1517.0},{"date":"2025-12-08","close":1514.0},{"date":"2025-12-09","close":1515.0},{"date":"2025-12-10","close":1500.0},{"date":"2025-12-11","close":1502.0},{"date":"2025-12-12","close":1495.0},{"date":"2025-12-15","close":1505.0},{"date":"2025-12-16","close":1500.0},{"date":"2025-12-17","close":1484.0},{"date":"2025-12-18","close":1476.0},{"date":"2025-12-19","close":1515.0},{"date":"2025-12-22","close":1500.0},{"date":"2025-12-23","close":1499.0},{"date":"2025-12-24","close":1471.0},{"date":"2025-12-26","close":1400.0},{"date":"2025-12-29","close":1399.0},{"date":"2025-12-30","close":1376.0},{"date":"2026-01-02","close":1354.0},{"date":"2026-01-05","close":1341.0},{"date":"2026-01-06","close":1344.0},{"date":"2026-01-07","close":1340.0},{"date":"2026-01-08","close":1320.0},{"date":"2026-01-09","close":1332.0},{"date":"2026-01-12","close":1362.0},{"date":"2026-01-13","close":1410.0},{"date":"2026-01-14","close":1385.0},{"date":"2026-01-15","close":1362.0},{"date":"2026-01-16","close":1343.0},{"date":"2026-01-19","close":1312.0},{"date":"2026-01-20","close":1306.0},{"date":"2026-01-21","close":1292.0},{"date":"2026-01-22","close":1284.0},{"date":"2026-01-23","close":1300.0},{"date":"2026-01-26","close":1305.0},{"date":"2026-01-27","close":1310.0},{"date":"2026-01-28","close":1346.0},{"date":"2026-01-29","close":1347.0},{"date":"2026-01-30","close":1345.0},{"date":"2026-02-02","close":1310.0},{"date":"2026-02-03","close":1339.0},{"date":"2026-02-04","close":1352.0},{"date":"2026-02-05","close":1342.0},{"date":"2026-02-06","close":1327.0},{"date":"2026-02-09","close":1322.0},{"date":"2026-02-10","close":1319.0},{"date":"2026-02-11","close":1319.0},{"date":"2026-02-12","close":1305.0},{"date":"2026-02-13","close":1317.0},{"date":"2026-02-19","close":1299.0},{"date":"2026-02-20","close":1295.0},{"date":"2026-02-23","close":1293.0},{"date":"2026-02-24","close":1292.0},{"date":"2026-02-25","close":1280.0},{"date":"2026-02-26","close":1240.0},{"date":"2026-02-27","close":1232.0},{"date":"2026-03-03","close":1211.0},{"date":"2026-03-04","close":1081.0},{"date":"2026-03-05","close":1167.0},{"date":"2026-03-06","close":1127.0},{"date":"2026-03-09","close":1090.0},{"date":"2026-03-10","close":1160.0},{"date":"2026-03-11","close":1129.0},{"date":"2026-03-12","close":1152.0},{"date":"2026-03-13","close":1497.0},{"date":"2026-03-16","close":1539.0},{"date":"2026-03-17","close":1705.0},{"date":"2026-03-18","close":1672.0},{"date":"2026-03-19","close":1620.0},{"date":"2026-03-20","close":1600.0},{"date":"2026-03-23","close":1508.0},{"date":"2026-03-24","close":1515.0},{"date":"2026-03-25","close":1496.0},{"date":"2026-03-26","close":1534.0},{"date":"2026-03-27","close":1497.0},{"date":"2026-03-30","close":1522.0},{"date":"2026-03-31","close":1477.0},{"date":"2026-04-01","close":1534.0},{"date":"2026-04-02","close":1484.0},{"date":"2026-04-03","close":1477.0},{"date":"2026-04-06","close":1530.0},{"date":"2026-04-07","close":1489.0},{"date":"2026-04-08","close":1464.0},{"date":"2026-04-09","close":1411.0},{"date":"2026-04-10","close":1426.0},{"date":"2026-04-13","close":1397.0},{"date":"2026-04-14","close":1401.0},{"date":"2026-04-15","close":1395.0},{"date":"2026-04-16","close":1467.0},{"date":"2026-04-17","close":1456.0},{"date":"2026-04-20","close":1530.0},{"date":"2026-04-21","close":1442.0},{"date":"2026-04-22","close":1442.0},{"date":"2026-04-23","close":1397.0},{"date":"2026-04-24","close":1418.0},{"date":"2026-04-27","close":1440.0},{"date":"2026-04-28","close":1403.0},{"date":"2026-04-29","close":1391.0},{"date":"2026-04-30","close":1393.0},{"date":"2026-05-04","close":1315.0},{"date":"2026-05-06","close":1265.0},{"date":"2026-05-07","close":1270.0},{"date":"2026-05-08","close":1258.0},{"date":"2026-05-11","close":1218.0},{"date":"2026-05-12","close":1206.0},{"date":"2026-05-13","close":1247.0},{"date":"2026-05-14","close":1204.0},{"date":"2026-05-15","close":1155.0},{"date":"2026-05-18","close":1144.0},{"date":"2026-05-19","close":1120.0},{"date":"2026-05-20","close":1125.0},{"date":"2026-05-21","close":1108.0},{"date":"2026-05-22","close":1210.0},{"date":"2026-05-26","close":1197.0},{"date":"2026-05-27","close":1183.0},{"date":"2026-05-28","close":1146.0},{"date":"2026-05-29","close":1115.0},{"date":"2026-06-01","close":1141.0},{"date":"2026-06-02","close":1046.0},{"date":"2026-06-04","close":1024.0},{"date":"2026-06-05","close":1005.0},{"date":"2026-06-08","close":1006.0},{"date":"2026-06-09","close":988.0},{"date":"2026-06-10","close":1026.0},{"date":"2026-06-11","close":1006.0},{"date":"2026-06-12","close":1029.0},{"date":"2026-06-15","close":1090.0},{"date":"2026-06-16","close":1120.0},{"date":"2026-06-17","close":1153.0},{"date":"2026-06-18","close":1182.0},{"date":"2026-06-19","close":1156.0},{"date":"2026-06-22","close":1123.0},{"date":"2026-06-23","close":1133.0},{"date":"2026-06-24","close":1099.0},{"date":"2026-06-25","close":1126.0},{"date":"2026-06-26","close":1110.0},{"date":"2026-06-29","close":1090.0},{"date":"2026-06-30","close":1092.0},{"date":"2026-07-01","close":1138.0},{"date":"2026-07-02","close":1103.0},{"date":"2026-07-03","close":1141.0},{"date":"2026-07-06","close":1141.0},{"date":"2026-07-07","close":1077.0},{"date":"2026-07-08","close":1087.0},{"date":"2026-07-09","close":1057.0},{"date":"2026-07-10","close":1077.0},{"date":"2026-07-13","close":1029.0},{"date":"2026-07-14","close":1009.0},{"date":"2026-07-15","close":1051.0},{"date":"2026-07-16","close":1023.0},{"date":"2026-07-20","close":1010.0},{"date":"2026-07-21","close":1014.0},{"date":"2026-07-22","close":1003.0},{"date":"2026-07-23","close":1064.0},{"date":"2026-07-24","close":1064.0},{"date":"2026-07-27","close":1050.0},{"date":"2026-07-28","close":992.0},{"date":"2026-07-29","close":949.0},{"date":"2026-07-30","close":997.0},{"date":"2026-07-31","close":1018.0},{"date":"2026-08-03","close":999.0},{"date":"2026-08-04","close":1015.0},{"date":"2026-08-05","close":999.0},{"date":"2026-08-06","close":1000.0},{"date":"2026-08-07","close":1060.0},{"date":"2026-08-10","close":1056.0},{"date":"2026-08-11","close":1080.0},{"date":"2026-08-12","close":1070.0},{"date":"2026-08-13","close":1041.0},{"date":"2026-08-14","close":1088.0},{"date":"2026-08-18","close":1135.0},{"date":"2026-08-19","close":1164.0},{"date":"2026-08-20","close":1183.0},{"date":"2026-08-21","close":1148.0},{"date":"2026-08-24","close":1169.0},{"date":"2026-08-25","close":1160.0},{"date":"2026-08-26","close":1191.0},{"date":"2026-08-27","close":1200.0},{"date":"2026-08-28","close":1187.0},{"date":"2026-08-31","close":1185.0},{"date":"2026-09-01","close":1182.0},{"date":"2026-09-02","close":1181.0},{"date":"2026-09-03","close":1185.0},{"date":"2026-09-04","close":1194.0},{"date":"2026-09-07","close":1189.0},{"date":"2026-09-08","close":1166.0},{"date":"2026-09-09","close":1185.0},{"date":"2026-09-10","close":1187.0},{"date":"2026-09-11","close":1163.0},{"date":"2026-09-14","close":1201.0},{"date":"2026-09-15","close":1194.0},{"date":"2026-09-16","close":1197.0},{"date":"2026-09-17","close":1201.0},{"date":"2026-09-18","close":1206.0},{"date":"2026-09-21","close":1221.0},{"date":"2026-09-22","close":1226.0},{"date":"2026-09-23","close":1230.0},{"date":"2026-09-28","close":1218.0},{"date":"2026-09-29","close":1204.0},{"date":"2026-09-30","close":1216.0},{"date":"2026-10-01","close":1195.0},{"date":"2026-10-02","close":1220.0},{"date":"2026-10-06","close":1203.0},{"date":"2026-10-07","close":1230.0},{"date":"2026-10-08","close":1168.0},{"date":"2026-10-12","close":1144.0},{"date":"2026-10-13","close":1126.0},{"date":"2026-10-14","close":1106.0},{"date":"2026-10-15","close":1094.0},{"date":"2026-10-16","close":1142.0},{"date":"2026-10-19","close":1134.0},{"date":"2026-10-20","close":1187.0},{"date":"2026-10-21","close":1126.0},{"date":"2026-10-22","close":1076.0},{"date":"2026-10-23","close":1064.0}],"chart_data":[{"date":"2024-10-23","open":1648,"high":1650,"low":1530,"close":1550,"volume":69160,"rsi_14":37.02,"sma_20":1644.65,"sma_60":1678.93,"sma_120":1874.02},{"date":"2024-10-24","open":1567,"high":1568,"low":1520,"close":1527,"volume":21149,"rsi_14":34.49,"sma_20":1638.5,"sma_60":1675.72,"sma_120":1865.91},{"date":"2024-10-25","open":1512,"high":1568,"low":1510,"close":1514,"volume":19740,"rsi_14":28.89,"sma_20":1629.2,"sma_60":1672.43,"sma_120":1857.61},{"date":"2024-10-28","open":1514,"high":1568,"low":1514,"close":1520,"volume":16278,"rsi_14":19.64,"sma_20":1621.05,"sma_60":1669.2,"sma_120":1850.78},{"date":"2024-10-29","open":1521,"high":1641,"low":1521,"close":1552,"volume":20795,"rsi_14":25.53,"sma_20":1613.15,"sma_60":1666.27,"sma_120":1841.67},{"date":"2024-10-30","open":1616,"high":1616,"low":1546,"close":1546,"volume":19906,"rsi_14":30.0,"sma_20":1606.95,"sma_60":1663.13,"sma_120":1833.8},{"date":"2024-10-31","open":1538,"high":1592,"low":1500,"close":1544,"volume":45081,"rsi_14":34.18,"sma_20":1600.9,"sma_60":1660.17,"sma_120":1826.83},{"date":"2024-11-01","open":1541,"high":1629,"low":1498,"close":1501,"volume":30168,"rsi_14":38.3,"sma_20":1592.45,"sma_60":1657.5,"sma_120":1819.22},{"date":"2024-11-04","open":1505,"high":1581,"low":1483,"close":1511,"volume":52841,"rsi_14":34.83,"sma_20":1582.95,"sma_60":1654.82,"sma_120":1812.1},{"date":"2024-11-05","open":1520,"high":1587,"low":1500,"close":1503,"volume":20007,"rsi_14":38.91,"sma_20":1570.2,"sma_60":1652.43,"sma_120":1805.04},{"date":"2024-11-06","open":1503,"high":1556,"low":1452,"close":1476,"volume":22290,"rsi_14":32.68,"sma_20":1556.05,"sma_60":1652.02,"sma_120":1797.47},{"date":"2024-11-07","open":1477,"high":1536,"low":1450,"close":1473,"volume":6229,"rsi_14":28.16,"sma_20":1545.2,"sma_60":1651.98,"sma_120":1789.99},{"date":"2024-11-08","open":1473,"high":1535,"low":1473,"close":1510,"volume":13662,"rsi_14":37.14,"sma_20":1538.5,"sma_60":1652.13,"sma_120":1783.41},{"date":"2024-11-11","open":1510,"high":1549,"low":1410,"close":1452,"volume":36959,"rsi_14":26.65,"sma_20":1532.75,"sma_60":1651.63,"sma_120":1776.01},{"date":"2024-11-12","open":1452,"high":1531,"low":1350,"close":1428,"volume":29813,"rsi_14":29.11,"sma_20":1524.55,"sma_60":1651.33,"sma_120":1768.74},{"date":"2024-11-13","open":1428,"high":1483,"low":1299,"close":1357,"volume":42523,"rsi_14":25.0,"sma_20":1514.6,"sma_60":1649.38,"sma_120":1761.09},{"date":"2024-11-14","open":1379,"high":1379,"low":1316,"close":1358,"volume":9996,"rsi_14":26.22,"sma_20":1504.25,"sma_60":1646.68,"sma_120":1753.41},{"date":"2024-11-15","open":1351,"high":1358,"low":1315,"close":1358,"volume":20163,"rsi_14":24.84,"sma_20":1493.15,"sma_60":1643.52,"sma_120":1746.14},{"date":"2024-11-18","open":1358,"high":1450,"low":1270,"close":1300,"volume":44778,"rsi_14":13.79,"sma_20":1479.05,"sma_60":1638.82,"sma_120":1738.39},{"date":"2024-11-19","open":1300,"high":1335,"low":1288,"close":1324,"volume":26252,"rsi_14":19.67,"sma_20":1465.2,"sma_60":1635.17,"sma_120":1731.05},{"date":"2024-11-20","open":1390,"high":1390,"low":1273,"close":1311,"volume":8886,"rsi_14":19.1,"sma_20":1453.25,"sma_60":1631.43,"sma_120":1723.6},{"date":"2024-11-21","open":1320,"high":1332,"low":1297,"close":1318,"volume":17093,"rsi_14":23.17,"sma_20":1442.8,"sma_60":1627.82,"sma_120":1717.04},{"date":"2024-11-22","open":1330,"high":1333,"low":1271,"close":1333,"volume":21184,"rsi_14":24.28,"sma_20":1433.75,"sma_60":1624.48,"sma_120":1709.53},{"date":"2024-11-25","open":1330,"high":1330,"low":1300,"close":1302,"volume":11240,"rsi_14":22.76,"sma_20":1422.85,"sma_60":1620.78,"sma_120":1702.71},{"date":"2024-11-26","open":1302,"high":1314,"low":1260,"close":1260,"volume":10179,"rsi_14":21.88,"sma_20":1408.25,"sma_60":1617.6,"sma_120":1695.58},{"date":"2024-11-27","open":1278,"high":1340,"low":1200,"close":1251,"volume":83184,"rsi_14":21.54,"sma_20":1393.5,"sma_60":1612.67,"sma_120":1688.34},{"date":"2024-11-28","open":1250,"high":1284,"low":1220,"close":1248,"volume":26242,"rsi_14":13.2,"sma_20":1378.7,"sma_60":1599.97,"sma_120":1680.08},{"date":"2024-11-29","open":1248,"high":1249,"low":1200,"close":1233,"volume":15692,"rsi_14":15.02,"sma_20":1365.3,"sma_60":1585.35,"sma_120":1671.77},{"date":"2024-12-02","open":1233,"high":1234,"low":1214,"close":1219,"volume":12932,"rsi_14":15.51,"sma_20":1350.7,"sma_60":1568.58,"sma_120":1663.34},{"date":"2024-12-03","open":1162,"high":1217,"low":1156,"close":1189,"volume":76327,"rsi_14":17.94,"sma_20":1335.0,"sma_60":1554.4,"sma_120":1654.92},{"date":"2024-12-04","open":1189,"high":1196,"low":1157,"close":1157,"volume":29185,"rsi_14":15.7,"sma_20":1319.05,"sma_60":1541.83,"sma_120":1646.47},{"date":"2024-12-05","open":1157,"high":1158,"low":1138,"close":1151,"volume":6741,"rsi_14":15.38,"sma_20":1302.95,"sma_60":1532.03,"sma_120":1638.19},{"date":"2024-12-06","open":1149,"high":1149,"low":1088,"close":1125,"volume":23866,"rsi_14":17.23,"sma_20":1283.7,"sma_60":1519.22,"sma_120":1630.93},{"date":"2024-12-09","open":1123,"high":1123,"low":1011,"close":1016,"volume":43697,"rsi_14":6.25,"sma_20":1261.9,"sma_60":1505.65,"sma_120":1623.34},{"date":"2024-12-10","open":1026,"high":1047,"low":1021,"close":1039,"volume":16251,"rsi_14":12.43,"sma_20":1242.45,"sma_60":1492.85,"sma_120":1616.76},{"date":"2024-12-11","open":1039,"high":1122,"low":1039,"close":1096,"volume":47168,"rsi_14":23.06,"sma_20":1229.4,"sma_60":1480.3,"sma_120":1610.38},{"date":"2024-12-12","open":1096,"high":1385,"low":1096,"close":1215,"volume":274470,"rsi_14":38.57,"sma_20":1222.25,"sma_60":1470.73,"sma_120":1605.47},{"date":"2024-12-13","open":1256,"high":1318,"low":1191,"close":1191,"volume":65050,"rsi_14":39.1,"sma_20":1213.9,"sma_60":1460.55,"sma_120":1600.7},{"date":"2024-12-16","open":1259,"high":1259,"low":1199,"close":1220,"volume":15647,"rsi_14":45.97,"sma_20":1209.9,"sma_60":1451.22,"sma_120":1596.44},{"date":"2024-12-17","open":1220,"high":1316,"low":1205,"close":1280,"volume":43987,"rsi_14":52.65,"sma_20":1207.7,"sma_60":1442.87,"sma_120":1591.38},{"date":"2024-12-18","open":1267,"high":1540,"low":1267,"close":1520,"volume":459129,"rsi_14":67.35,"sma_20":1218.15,"sma_60":1438.68,"sma_120":1588.25},{"date":"2024-12-19","open":1468,"high":1474,"low":1370,"close":1422,"volume":151066,"rsi_14":60.9,"sma_20":1223.35,"sma_60":1434.88,"sma_120":1584.0},{"date":"2024-12-20","open":1422,"high":1635,"low":1333,"close":1485,"volume":268879,"rsi_14":64.52,"sma_20":1230.95,"sma_60":1431.3,"sma_120":1580.11},{"date":"2024-12-23","open":1470,"high":1484,"low":1340,"close":1376,"volume":49418,"rsi_14":59.4,"sma_20":1234.65,"sma_60":1426.18,"sma_120":1575.77},{"date":"2024-12-24","open":1373,"high":1482,"low":1373,"close":1389,"volume":23905,"rsi_14":61.89,"sma_20":1241.1,"sma_60":1420.83,"sma_120":1571.67},{"date":"2024-12-26","open":1390,"high":1479,"low":1369,"close":1379,"volume":51860,"rsi_14":61.63,"sma_20":1247.5,"sma_60":1415.98,"sma_120":1567.42},{"date":"2024-12-27","open":1409,"high":1409,"low":1301,"close":1330,"volume":25948,"rsi_14":60.22,"sma_20":1251.6,"sma_60":1410.4,"sma_120":1562.76},{"date":"2024-12-30","open":1330,"high":1330,"low":1261,"close":1268,"volume":32743,"rsi_14":63.18,"sma_20":1253.35,"sma_60":1403.7,"sma_120":1558.63},{"date":"2025-01-02","open":1268,"high":1286,"low":1268,"close":1274,"volume":6792,"rsi_14":62.51,"sma_20":1256.1,"sma_60":1396.58,"sma_120":1554.6},{"date":"2025-01-03","open":1250,"high":1288,"low":1250,"close":1266,"volume":17578,"rsi_14":59.55,"sma_20":1259.95,"sma_60":1388.38,"sma_120":1549.69},{"date":"2025-01-06","open":1267,"high":1354,"low":1267,"close":1299,"volume":16178,"rsi_14":55.22,"sma_20":1267.05,"sma_60":1380.72,"sma_120":1545.73},{"date":"2025-01-07","open":1299,"high":1355,"low":1299,"close":1320,"volume":45015,"rsi_14":58.05,"sma_20":1275.5,"sma_60":1374.55,"sma_120":1541.93},{"date":"2025-01-08","open":1335,"high":1370,"low":1325,"close":1354,"volume":69957,"rsi_14":58.31,"sma_20":1286.95,"sma_60":1369.72,"sma_120":1537.94},{"date":"2025-01-09","open":1360,"high":1390,"low":1311,"close":1326,"volume":16546,"rsi_14":52.97,"sma_20":1302.45,"sma_60":1365.7,"sma_120":1533.85},{"date":"2025-01-10","open":1340,"high":1342,"low":1292,"close":1328,"volume":4783,"rsi_14":32.09,"sma_20":1316.9,"sma_60":1361.3,"sma_120":1529.99},{"date":"2025-01-13","open":1328,"high":1328,"low":1206,"close":1212,"volume":39199,"rsi_14":31.05,"sma_20":1322.7,"sma_60":1355.57,"sma_120":1524.86},{"date":"2025-01-14","open":1212,"high":1244,"low":1212,"close":1239,"volume":25710,"rsi_14":26.25,"sma_20":1323.9,"sma_60":1350.13,"sma_120":1520.3},{"date":"2025-01-15","open":1239,"high":1540,"low":1239,"close":1310,"volume":644402,"rsi_14":43.12,"sma_20":1329.85,"sma_60":1345.63,"sma_120":1516.61},{"date":"2025-01-16","open":1341,"high":1699,"low":1315,"close":1516,"volume":2648580,"rsi_14":59.44,"sma_20":1344.65,"sma_60":1344.53,"sma_120":1514.62},{"date":"2025-01-17","open":1516,"high":1523,"low":1376,"close":1440,"volume":227768,"rsi_14":54.13,"sma_20":1352.65,"sma_60":1341.85,"sma_120":1511.85},{"date":"2025-01-20","open":1454,"high":1820,"low":1454,"close":1650,"volume":2731322,"rsi_14":67.78,"sma_20":1359.15,"sma_60":1343.52,"sma_120":1511.22},{"date":"2025-01-21","open":1630,"high":1660,"low":1533,"close":1660,"volume":289594,"rsi_14":73.11,"sma_20":1371.05,"sma_60":1345.73,"sma_120":1510.72},{"date":"2025-01-22","open":1640,"high":1660,"low":1572,"close":1629,"volume":103802,"rsi_14":70.33,"sma_20":1378.25,"sma_60":1347.65,"sma_120":1510.04},{"date":"2025-01-23","open":1606,"high":1629,"low":1510,"close":1523,"volume":90832,"rsi_14":63.23,"sma_20":1385.6,"sma_60":1347.7,"sma_120":1508.45},{"date":"2025-01-24","open":1522,"high":1595,"low":1500,"close":1566,"volume":21953,"rsi_14":63.61,"sma_20":1394.45,"sma_60":1347.93,"sma_120":1507.1},{"date":"2025-01-31","open":1546,"high":1550,"low":1418,"close":1443,"volume":74940,"rsi_14":55.68,"sma_20":1397.65,"sma_60":1346.22,"sma_120":1504.67},{"date":"2025-02-03","open":1395,"high":1395,"low":1247,"close":1345,"volume":187460,"rsi_14":49.61,"sma_20":1398.4,"sma_60":1342.9,"sma_120":1501.53},{"date":"2025-02-04","open":1345,"high":1407,"low":1274,"close":1398,"volume":32317,"rsi_14":53.07,"sma_20":1404.9,"sma_60":1341.18,"sma_120":1499.34},{"date":"2025-02-05","open":1398,"high":1470,"low":1381,"close":1451,"volume":33029,"rsi_14":55.03,"sma_20":1413.75,"sma_60":1340.18,"sma_120":1497.5},{"date":"2025-02-06","open":1522,"high":1522,"low":1428,"close":1450,"volume":35563,"rsi_14":60.74,"sma_20":1422.95,"sma_60":1339.3,"sma_120":1495.87},{"date":"2025-02-07","open":1467,"high":1500,"low":1410,"close":1433,"volume":9870,"rsi_14":58.83,"sma_20":1429.65,"sma_60":1338.58,"sma_120":1495.3},{"date":"2025-02-10","open":1410,"high":1471,"low":1394,"close":1468,"volume":26439,"rsi_14":57.44,"sma_20":1437.05,"sma_60":1338.5,"sma_120":1495.24},{"date":"2025-02-11","open":1440,"high":1499,"low":1428,"close":1428,"volume":30888,"rsi_14":45.09,"sma_20":1440.75,"sma_60":1337.13,"sma_120":1494.63},{"date":"2025-02-12","open":1426,"high":1454,"low":1387,"close":1387,"volume":25566,"rsi_14":46.92,"sma_20":1443.8,"sma_60":1336.05,"sma_120":1493.84},{"date":"2025-02-13","open":1387,"high":1414,"low":1338,"close":1342,"volume":37887,"rsi_14":27.87,"sma_20":1444.5,"sma_60":1334.62,"sma_120":1492.97},{"date":"2025-02-14","open":1342,"high":1424,"low":1298,"close":1342,"volume":59500,"rsi_14":26.82,"sma_20":1451.0,"sma_60":1334.37,"sma_120":1491.88},{"date":"2025-02-17","open":1342,"high":1449,"low":1334,"close":1432,"volume":37982,"rsi_14":36.78,"sma_20":1460.65,"sma_60":1335.6,"sma_120":1491.14},{"date":"2025-02-18","open":1436,"high":1560,"low":1436,"close":1522,"volume":158352,"rsi_14":49.93,"sma_20":1471.25,"sma_60":1338.33,"sma_120":1490.92},{"date":"2025-02-19","open":1522,"high":1587,"low":1475,"close":1506,"volume":37598,"rsi_14":45.73,"sma_20":1470.75,"sma_60":1341.77,"sma_120":1490.29},{"date":"2025-02-20","open":1506,"high":1544,"low":1407,"close":1407,"volume":33886,"rsi_14":47.35,"sma_20":1469.1,"sma_60":1343.15,"sma_120":1489.16},{"date":"2025-02-21","open":1392,"high":1431,"low":1348,"close":1395,"volume":20572,"rsi_14":54.22,"sma_20":1456.35,"sma_60":1344.55,"sma_120":1487.99},{"date":"2025-02-24","open":1384,"high":1504,"low":1366,"close":1411,"volume":39840,"rsi_14":51.17,"sma_20":1443.9,"sma_60":1346.1,"sma_120":1486.96},{"date":"2025-02-25","open":1410,"high":1513,"low":1380,"close":1387,"volume":104135,"rsi_14":43.92,"sma_20":1431.8,"sma_60":1347.0,"sma_120":1485.74},{"date":"2025-02-26","open":1390,"high":1472,"low":1371,"close":1400,"volume":34704,"rsi_14":45.35,"sma_20":1425.65,"sma_60":1348.63,"sma_120":1484.71},{"date":"2025-02-27","open":1415,"high":1440,"low":1393,"close":1414,"volume":25453,"rsi_14":48.22,"sma_20":1418.05,"sma_60":1351.2,"sma_120":1484.4},{"date":"2025-02-28","open":1414,"high":1473,"low":1380,"close":1389,"volume":74995,"rsi_14":42.48,"sma_20":1415.35,"sma_60":1353.5,"sma_120":1483.08},{"date":"2025-03-04","open":1374,"high":1405,"low":1350,"close":1360,"volume":13602,"rsi_14":43.39,"sma_20":1416.1,"sma_60":1355.37,"sma_120":1477.67},{"date":"2025-03-05","open":1373,"high":1459,"low":1347,"close":1362,"volume":35819,"rsi_14":47.37,"sma_20":1414.3,"sma_60":1357.52,"sma_120":1471.43},{"date":"2025-03-06","open":1417,"high":1417,"low":1351,"close":1366,"volume":16555,"rsi_14":52.76,"sma_20":1410.05,"sma_60":1359.97,"sma_120":1464.28},{"date":"2025-03-07","open":1403,"high":1403,"low":1348,"close":1348,"volume":62760,"rsi_14":50.66,"sma_20":1404.95,"sma_60":1362.62,"sma_120":1458.51},{"date":"2025-03-10","open":1294,"high":1359,"low":1261,"close":1346,"volume":17579,"rsi_14":38.19,"sma_20":1400.6,"sma_60":1365.77,"sma_120":1453.8},{"date":"2025-03-11","open":1346,"high":1359,"low":1316,"close":1316,"volume":16081,"rsi_14":16.12,"sma_20":1393.0,"sma_60":1368.52,"sma_120":1450.28},{"date":"2025-03-12","open":1316,"high":1349,"low":1316,"close":1320,"volume":13432,"rsi_14":18.15,"sma_20":1387.6,"sma_60":1371.77,"sma_120":1445.49},{"date":"2025-03-13","open":1332,"high":1416,"low":1315,"close":1315,"volume":25469,"rsi_14":26.77,"sma_20":1384.0,"sma_60":1376.75,"sma_120":1441.2},{"date":"2025-03-14","open":1300,"high":1505,"low":1300,"close":1349,"volume":169259,"rsi_14":39.55,"sma_20":1384.35,"sma_60":1381.92,"sma_120":1437.38},{"date":"2025-03-17","open":1354,"high":1400,"low":1349,"close":1374,"volume":26271,"rsi_14":41.92,"sma_20":1385.95,"sma_60":1386.55,"sma_120":1433.42},{"date":"2025-03-18","open":1395,"high":1534,"low":1363,"close":1485,"volume":173022,"rsi_14":65.51,"sma_20":1388.6,"sma_60":1391.05,"sma_120":1430.89},{"date":"2025-03-19","open":1485,"high":1531,"low":1473,"close":1519,"volume":44823,"rsi_14":67.66,"sma_20":1388.45,"sma_60":1396.52,"sma_120":1428.53},{"date":"2025-03-20","open":1560,"high":1560,"low":1445,"close":1498,"volume":39608,"rsi_14":62.21,"sma_20":1388.05,"sma_60":1401.15,"sma_120":1426.18},{"date":"2025-03-21","open":1498,"high":1500,"low":1425,"close":1425,"volume":18657,"rsi_14":54.59,"sma_20":1388.95,"sma_60":1403.57,"sma_120":1423.22},{"date":"2025-03-24","open":1425,"high":1530,"low":1406,"close":1497,"volume":101807,"rsi_14":65.75,"sma_20":1394.05,"sma_60":1403.18,"sma_120":1420.93},{"date":"2025-03-25","open":1587,"high":1587,"low":1494,"close":1517,"volume":40371,"rsi_14":67.11,"sma_20":1399.35,"sma_60":1404.77,"sma_120":1419.83},{"date":"2025-03-26","open":1532,"high":1532,"low":1453,"close":1504,"volume":27134,"rsi_14":64.94,"sma_20":1405.2,"sma_60":1405.08,"sma_120":1418.19},{"date":"2025-03-27","open":1497,"high":1549,"low":1497,"close":1503,"volume":22124,"rsi_14":67.42,"sma_20":1410.35,"sma_60":1407.2,"sma_120":1416.69},{"date":"2025-03-28","open":1515,"high":1527,"low":1458,"close":1458,"volume":20843,"rsi_14":61.48,"sma_20":1412.55,"sma_60":1408.35,"sma_120":1414.59},{"date":"2025-03-31","open":1458,"high":1458,"low":1367,"close":1375,"volume":92847,"rsi_14":55.45,"sma_20":1411.85,"sma_60":1408.28,"sma_120":1412.13},{"date":"2025-04-01","open":1401,"high":1474,"low":1370,"close":1464,"volume":74224,"rsi_14":61.5,"sma_20":1417.05,"sma_60":1410.52,"sma_120":1410.46},{"date":"2025-04-02","open":1558,"high":1560,"low":1484,"close":1545,"volume":82456,"rsi_14":66.38,"sma_20":1426.2,"sma_60":1415.13,"sma_120":1409.42},{"date":"2025-04-03","open":1529,"high":1649,"low":1529,"close":1631,"volume":253313,"rsi_14":68.7,"sma_20":1439.45,"sma_60":1421.08,"sma_120":1408.83},{"date":"2025-04-04","open":1617,"high":1649,"low":1561,"close":1648,"volume":78176,"rsi_14":68.36,"sma_20":1454.45,"sma_60":1427.45,"sma_120":1407.92},{"date":"2025-04-07","open":1634,"high":1639,"low":1520,"close":1620,"volume":71773,"rsi_14":60.18,"sma_20":1468.15,"sma_60":1432.8,"sma_120":1406.76},{"date":"2025-04-08","open":1622,"high":1987,"low":1598,"close":1920,"volume":528858,"rsi_14":71.58,"sma_20":1498.35,"sma_60":1442.8,"sma_120":1408.67},{"date":"2025-04-09","open":1920,"high":2145,"low":1878,"close":1920,"volume":493056,"rsi_14":73.24,"sma_20":1528.35,"sma_60":1452.23,"sma_120":1410.97},{"date":"2025-04-10","open":1920,"high":2050,"low":1920,"close":1970,"volume":40922,"rsi_14":80.79,"sma_20":1561.1,"sma_60":1462.97,"sma_120":1414.33},{"date":"2025-04-11","open":1970,"high":2130,"low":1970,"close":2110,"volume":158195,"rsi_14":82.16,"sma_20":1599.15,"sma_60":1476.0,"sma_120":1418.65},{"date":"2025-04-14","open":2115,"high":2375,"low":2115,"close":2350,"volume":212710,"rsi_14":85.51,"sma_20":1647.95,"sma_60":1494.97,"sma_120":1425.27},{"date":"2025-04-15","open":2355,"high":2550,"low":2205,"close":2205,"volume":252126,"rsi_14":76.86,"sma_20":1683.95,"sma_60":1511.07,"sma_120":1430.6},{"date":"2025-04-16","open":2205,"high":2300,"low":2030,"close":2110,"volume":178315,"rsi_14":71.69,"sma_20":1713.5,"sma_60":1524.4,"sma_120":1435.02},{"date":"2025-04-17","open":2095,"high":2180,"low":2065,"close":2115,"volume":64987,"rsi_14":74.17,"sma_20":1744.35,"sma_60":1534.38,"sma_120":1439.46},{"date":"2025-04-18","open":2105,"high":2220,"low":1924,"close":1978,"volume":201826,"rsi_14":71.34,"sma_20":1772.0,"sma_60":1543.35,"sma_120":1442.6},{"date":"2025-04-21","open":1999,"high":2010,"low":1790,"close":1870,"volume":224649,"rsi_14":64.18,"sma_20":1790.65,"sma_60":1547.02,"sma_120":1445.27},{"date":"2025-04-22","open":1870,"high":1953,"low":1819,"close":1927,"volume":71034,"rsi_14":63.57,"sma_20":1811.15,"sma_60":1551.47,"sma_120":1448.6},{"date":"2025-04-23","open":1927,"high":1958,"low":1876,"close":1922,"volume":77513,"rsi_14":60.96,"sma_20":1832.05,"sma_60":1556.35,"sma_120":1452.0},{"date":"2025-04-24","open":1960,"high":1960,"low":1850,"close":1887,"volume":68762,"rsi_14":58.88,"sma_20":1851.25,"sma_60":1562.42,"sma_120":1455.06},{"date":"2025-04-25","open":1950,"high":1954,"low":1888,"close":1918,"volume":65384,"rsi_14":61.05,"sma_20":1874.25,"sma_60":1568.28,"sma_120":1458.11},{"date":"2025-04-28","open":1920,"high":1979,"low":1867,"close":1975,"volume":121351,"rsi_14":52.49,"sma_20":1904.25,"sma_60":1577.15,"sma_120":1461.68},{"date":"2025-04-29","open":1975,"high":2075,"low":1915,"close":1916,"volume":76387,"rsi_14":49.83,"sma_20":1926.85,"sma_60":1586.67,"sma_120":1464.78},{"date":"2025-04-30","open":1916,"high":1916,"low":1808,"close":1850,"volume":41417,"rsi_14":44.92,"sma_20":1942.1,"sma_60":1594.2,"sma_120":1467.69},{"date":"2025-05-02","open":1837,"high":1900,"low":1785,"close":1893,"volume":55524,"rsi_14":39.98,"sma_20":1955.2,"sma_60":1601.57,"sma_120":1470.88},{"date":"2025-05-07","open":1893,"high":1972,"low":1890,"close":1938,"volume":30197,"rsi_14":26.8,"sma_20":1969.7,"sma_60":1609.7,"sma_120":1474.5},{"date":"2025-05-08","open":1999,"high":1999,"low":1874,"close":1916,"volume":52982,"rsi_14":31.11,"sma_20":1984.5,"sma_60":1617.75,"sma_120":1478.17},{"date":"2025-05-09","open":1916,"high":1916,"low":1741,"close":1741,"volume":92393,"rsi_14":28.17,"sma_20":1975.55,"sma_60":1622.3,"sma_120":1480.4},{"date":"2025-05-12","open":2015,"high":2015,"low":1550,"close":1710,"volume":145917,"rsi_14":26.75,"sma_20":1965.05,"sma_60":1627.0,"sma_120":1482.07},{"date":"2025-05-13","open":1779,"high":1779,"low":1695,"close":1717,"volume":14905,"rsi_14":32.39,"sma_20":1952.4,"sma_60":1632.5,"sma_120":1484.28},{"date":"2025-05-14","open":1772,"high":1773,"low":1699,"close":1770,"volume":52616,"rsi_14":42.71,"sma_20":1935.4,"sma_60":1639.63,"sma_120":1487.12},{"date":"2025-05-15","open":1858,"high":1858,"low":1680,"close":1783,"volume":123167,"rsi_14":38.79,"sma_20":1907.05,"sma_60":1646.98,"sma_120":1490.67},{"date":"2025-05-16","open":1783,"high":1805,"low":1747,"close":1779,"volume":22132,"rsi_14":38.85,"sma_20":1885.75,"sma_60":1652.77,"sma_120":1494.18},{"date":"2025-05-19","open":1779,"high":1779,"low":1691,"close":1750,"volume":35246,"rsi_14":39.21,"sma_20":1867.75,"sma_60":1656.57,"sma_120":1497.45},{"date":"2025-05-20","open":1731,"high":1787,"low":1694,"close":1720,"volume":90118,"rsi_14":34.38,"sma_20":1848.0,"sma_60":1660.13,"sma_120":1500.95},{"date":"2025-05-21","open":1720,"high":1784,"low":1720,"close":1738,"volume":76431,"rsi_14":30.08,"sma_20":1836.0,"sma_60":1665.65,"sma_120":1504.4},{"date":"2025-05-22","open":1787,"high":1787,"low":1730,"close":1741,"volume":17836,"rsi_14":33.77,"sma_20":1829.55,"sma_60":1671.42,"sma_120":1507.98},{"date":"2025-05-23","open":1741,"high":1741,"low":1700,"close":1732,"volume":15310,"rsi_14":37.76,"sma_20":1819.8,"sma_60":1676.77,"sma_120":1511.43},{"date":"2025-05-26","open":1724,"high":1799,"low":1698,"close":1721,"volume":22422,"rsi_14":30.89,"sma_20":1809.75,"sma_60":1682.33,"sma_120":1514.67},{"date":"2025-05-27","open":1790,"high":1790,"low":1662,"close":1663,"volume":46058,"rsi_14":20.3,"sma_20":1798.55,"sma_60":1686.72,"sma_120":1517.67},{"date":"2025-05-28","open":1664,"high":1721,"low":1621,"close":1700,"volume":40690,"rsi_14":27.41,"sma_20":1787.65,"sma_60":1691.48,"sma_120":1521.34},{"date":"2025-05-29","open":1700,"high":1720,"low":1662,"close":1690,"volume":18513,"rsi_14":41.85,"sma_20":1773.4,"sma_60":1696.5,"sma_120":1525.0},{"date":"2025-05-30","open":1695,"high":1729,"low":1668,"close":1701,"volume":29378,"rsi_14":48.46,"sma_20":1762.65,"sma_60":1702.18,"sma_120":1528.78},{"date":"2025-06-02","open":1701,"high":1777,"low":1684,"close":1755,"volume":38933,"rsi_14":55.59,"sma_20":1757.9,"sma_60":1708.73,"sma_120":1533.12},{"date":"2025-06-04","open":1755,"high":1800,"low":1736,"close":1771,"volume":42338,"rsi_14":50.17,"sma_20":1751.8,"sma_60":1715.48,"sma_120":1537.72},{"date":"2025-06-05","open":1771,"high":1795,"low":1712,"close":1746,"volume":51247,"rsi_14":44.13,"sma_20":1742.2,"sma_60":1722.12,"sma_120":1542.37},{"date":"2025-06-09","open":1785,"high":1785,"low":1680,"close":1705,"volume":68077,"rsi_14":39.49,"sma_20":1731.65,"sma_60":1728.1,"sma_120":1546.93},{"date":"2025-06-10","open":1705,"high":1731,"low":1686,"close":1713,"volume":33582,"rsi_14":44.41,"sma_20":1730.25,"sma_60":1734.72,"sma_120":1551.62},{"date":"2025-06-11","open":1713,"high":1741,"low":1705,"close":1732,"volume":15122,"rsi_14":51.87,"sma_20":1731.35,"sma_60":1741.58,"sma_120":1556.67},{"date":"2025-06-12","open":1750,"high":1753,"low":1700,"close":1725,"volume":45006,"rsi_14":47.9,"sma_20":1731.75,"sma_60":1748.42,"sma_120":1562.58},{"date":"2025-06-13","open":1745,"high":1745,"low":1687,"close":1701,"volume":67448,"rsi_14":43.94,"sma_20":1728.3,"sma_60":1754.28,"sma_120":1568.1},{"date":"2025-06-16","open":1641,"high":1747,"low":1641,"close":1680,"volume":18031,"rsi_14":42.4,"sma_20":1723.15,"sma_60":1759.38,"sma_120":1572.97},{"date":"2025-06-17","open":1681,"high":1714,"low":1663,"close":1684,"volume":61710,"rsi_14":44.48,"sma_20":1718.4,"sma_60":1762.7,"sma_120":1576.88},{"date":"2025-06-18","open":1684,"high":1687,"low":1651,"close":1660,"volume":48274,"rsi_14":49.5,"sma_20":1713.9,"sma_60":1765.05,"sma_120":1580.78},{"date":"2025-06-19","open":1696,"high":1696,"low":1607,"close":1628,"volume":52862,"rsi_14":37.84,"sma_20":1709.3,"sma_60":1767.22,"sma_120":1584.18},{"date":"2025-06-20","open":1630,"high":1647,"low":1596,"close":1621,"volume":40991,"rsi_14":38.23,"sma_20":1703.45,"sma_60":1770.48,"sma_120":1587.03},{"date":"2025-06-23","open":1621,"high":1657,"low":1580,"close":1605,"volume":43272,"rsi_14":33.89,"sma_20":1696.65,"sma_60":1772.28,"sma_120":1587.73},{"date":"2025-06-24","open":1653,"high":1653,"low":1588,"close":1613,"volume":58054,"rsi_14":21.83,"sma_20":1690.7,"sma_60":1773.88,"sma_120":1589.33},{"date":"2025-06-25","open":1600,"high":1955,"low":1596,"close":1858,"volume":368772,"rsi_14":59.04,"sma_20":1697.55,"sma_60":1779.78,"sma_120":1592.43},{"date":"2025-06-26","open":1858,"high":1909,"low":1763,"close":1790,"volume":123115,"rsi_14":54.2,"sma_20":1703.9,"sma_60":1784.57,"sma_120":1595.88},{"date":"2025-06-27","open":1788,"high":1788,"low":1707,"close":1707,"volume":58439,"rsi_14":50.18,"sma_20":1704.25,"sma_60":1788.72,"sma_120":1598.53},{"date":"2025-06-30","open":1702,"high":1920,"low":1621,"close":1856,"volume":181732,"rsi_14":60.11,"sma_20":1712.55,"sma_60":1796.73,"sma_120":1602.51},{"date":"2025-07-01","open":1856,"high":1987,"low":1800,"close":1950,"volume":199536,"rsi_14":63.94,"sma_20":1725.0,"sma_60":1804.83,"sma_120":1607.67},{"date":"2025-07-02","open":1952,"high":1978,"low":1869,"close":1940,"volume":53633,"rsi_14":63.69,"sma_20":1734.25,"sma_60":1811.42,"sma_120":1613.28},{"date":"2025-07-03","open":1940,"high":2200,"low":1897,"close":2045,"volume":235978,"rsi_14":69.86,"sma_20":1747.95,"sma_60":1818.32,"sma_120":1619.7},{"date":"2025-07-04","open":2045,"high":2115,"low":2000,"close":2000,"volume":200451,"rsi_14":67.98,"sma_20":1760.65,"sma_60":1824.18,"sma_120":1625.82},{"date":"2025-07-07","open":2000,"high":2035,"low":1962,"close":1976,"volume":75995,"rsi_14":66.04,"sma_20":1774.2,"sma_60":1830.12,"sma_120":1631.46},{"date":"2025-07-08","open":1976,"high":2100,"low":1861,"close":1929,"volume":137091,"rsi_14":64.42,"sma_20":1785.0,"sma_60":1830.27,"sma_120":1636.53},{"date":"2025-07-09","open":1981,"high":2040,"low":1882,"close":2000,"volume":34072,"rsi_14":69.14,"sma_20":1798.4,"sma_60":1831.6,"sma_120":1641.92},{"date":"2025-07-10","open":2000,"high":2070,"low":1980,"close":2035,"volume":31217,"rsi_14":70.7,"sma_20":1813.9,"sma_60":1832.68,"sma_120":1647.83},{"date":"2025-07-11","open":2035,"high":2035,"low":1985,"close":1995,"volume":33019,"rsi_14":69.04,"sma_20":1828.6,"sma_60":1830.77,"sma_120":1653.38},{"date":"2025-07-14","open":1995,"high":2030,"low":1901,"close":1940,"volume":55149,"rsi_14":65.27,"sma_20":1841.6,"sma_60":1823.93,"sma_120":1659.45},{"date":"2025-07-15","open":1940,"high":1947,"low":1901,"close":1917,"volume":33412,"rsi_14":53.47,"sma_20":1853.25,"sma_60":1819.13,"sma_120":1665.1},{"date":"2025-07-16","open":1912,"high":1912,"low":1833,"close":1884,"volume":117501,"rsi_14":55.77,"sma_20":1864.45,"sma_60":1815.37,"sma_120":1669.88},{"date":"2025-07-17","open":1866,"high":1875,"low":1835,"close":1835,"volume":45390,"rsi_14":58.21,"sma_20":1874.8,"sma_60":1810.7,"sma_120":1672.54},{"date":"2025-07-18","open":1826,"high":1900,"low":1820,"close":1876,"volume":19472,"rsi_14":51.49,"sma_20":1887.55,"sma_60":1809.0,"sma_120":1676.17},{"date":"2025-07-21","open":1900,"high":2015,"low":1900,"close":1978,"volume":93550,"rsi_14":52.06,"sma_20":1906.2,"sma_60":1810.8,"sma_120":1678.91},{"date":"2025-07-22","open":1978,"high":1999,"low":1883,"close":1904,"volume":31563,"rsi_14":47.58,"sma_20":1920.75,"sma_60":1810.42,"sma_120":1680.94},{"date":"2025-07-23","open":1903,"high":1903,"low":1817,"close":1881,"volume":30275,"rsi_14":37.61,"sma_20":1921.9,"sma_60":1809.73,"sma_120":1683.04},{"date":"2025-07-24","open":1881,"high":1909,"low":1831,"close":1875,"volume":29971,"rsi_14":39.97,"sma_20":1926.15,"sma_60":1809.53,"sma_120":1685.97},{"date":"2025-07-25","open":1985,"high":1985,"low":1851,"close":1866,"volume":46537,"rsi_14":40.95,"sma_20":1934.1,"sma_60":1808.67,"sma_120":1688.47},{"date":"2025-07-28","open":1866,"high":1866,"low":1832,"close":1852,"volume":33679,"rsi_14":43.3,"sma_20":1933.9,"sma_60":1806.62,"sma_120":1691.88},{"date":"2025-07-29","open":1852,"high":1887,"low":1830,"close":1872,"volume":36785,"rsi_14":37.79,"sma_20":1930.0,"sma_60":1805.88,"sma_120":1696.28},{"date":"2025-07-30","open":1994,"high":1994,"low":1810,"close":1874,"volume":49920,"rsi_14":33.6,"sma_20":1926.7,"sma_60":1806.28,"sma_120":1700.24},{"date":"2025-07-31","open":1873,"high":1948,"low":1852,"close":1891,"volume":49385,"rsi_14":38.89,"sma_20":1919.0,"sma_60":1806.25,"sma_120":1703.91},{"date":"2025-08-01","open":1871,"high":1890,"low":1820,"close":1835,"volume":46795,"rsi_14":38.81,"sma_20":1910.75,"sma_60":1804.53,"sma_120":1707.12},{"date":"2025-08-04","open":1806,"high":1900,"low":1786,"close":1829,"volume":63869,"rsi_14":40.27,"sma_20":1903.4,"sma_60":1803.08,"sma_120":1710.42},{"date":"2025-08-05","open":1829,"high":1890,"low":1800,"close":1888,"volume":66235,"rsi_14":50.42,"sma_20":1901.35,"sma_60":1805.53,"sma_120":1713.92},{"date":"2025-08-06","open":1890,"high":1941,"low":1830,"close":1831,"volume":46548,"rsi_14":49.59,"sma_20":1892.9,"sma_60":1807.55,"sma_120":1717.28},{"date":"2025-08-07","open":1831,"high":1888,"low":1808,"close":1841,"volume":15917,"rsi_14":46.15,"sma_20":1883.2,"sma_60":1809.62,"sma_120":1721.06},{"date":"2025-08-08","open":1841,"high":1863,"low":1821,"close":1840,"volume":26489,"rsi_14":30.51,"sma_20":1875.45,"sma_60":1810.78,"sma_120":1725.21},{"date":"2025-08-11","open":1842,"high":1845,"low":1780,"close":1802,"volume":54218,"rsi_14":33.96,"sma_20":1868.55,"sma_60":1811.1,"sma_120":1729.04},{"date":"2025-08-12","open":1802,"high":1869,"low":1791,"close":1845,"volume":44561,"rsi_14":44.67,"sma_20":1864.95,"sma_60":1812.2,"sma_120":1732.48},{"date":"2025-08-13","open":1847,"high":1903,"low":1845,"close":1861,"volume":33055,"rsi_14":47.99,"sma_20":1863.8,"sma_60":1814.05,"sma_120":1735.31},{"date":"2025-08-14","open":1938,"high":1938,"low":1826,"close":1826,"volume":36577,"rsi_14":44.65,"sma_20":1863.35,"sma_60":1815.82,"sma_120":1737.97},{"date":"2025-08-18","open":1803,"high":1882,"low":1723,"close":1735,"volume":122824,"rsi_14":37.03,"sma_20":1856.3,"sma_60":1815.77,"sma_120":1740.71},{"date":"2025-08-19","open":1735,"high":1839,"low":1730,"close":1739,"volume":35886,"rsi_14":34.71,"sma_20":1844.35,"sma_60":1815.73,"sma_120":1743.58},{"date":"2025-08-20","open":1828,"high":1828,"low":1700,"close":1739,"volume":70955,"rsi_14":34.41,"sma_20":1836.1,"sma_60":1815.85,"sma_120":1746.31},{"date":"2025-08-21","open":1739,"high":1790,"low":1728,"close":1752,"volume":23010,"rsi_14":33.8,"sma_20":1829.65,"sma_60":1816.37,"sma_120":1749.35},{"date":"2025-08-22","open":1784,"high":2185,"low":1756,"close":1980,"volume":2166060,"rsi_14":62.06,"sma_20":1834.9,"sma_60":1821.65,"sma_120":1754.18},{"date":"2025-08-25","open":1988,"high":2070,"low":1908,"close":1915,"volume":267170,"rsi_14":56.52,"sma_20":1837.35,"sma_60":1825.23,"sma_120":1758.36},{"date":"2025-08-26","open":1900,"high":1960,"low":1862,"close":1885,"volume":94749,"rsi_14":49.76,"sma_20":1839.0,"sma_60":1828.48,"sma_120":1762.49},{"date":"2025-08-27","open":1885,"high":1955,"low":1865,"close":1895,"volume":67322,"rsi_14":55.48,"sma_20":1840.15,"sma_60":1831.72,"sma_120":1766.95},{"date":"2025-08-28","open":1859,"high":1935,"low":1859,"close":1885,"volume":57283,"rsi_14":53.77,"sma_20":1840.7,"sma_60":1833.88,"sma_120":1771.31},{"date":"2025-08-29","open":1867,"high":1980,"low":1867,"close":1884,"volume":114190,"rsi_14":53.77,"sma_20":1840.35,"sma_60":1835.77,"sma_120":1775.62},{"date":"2025-09-01","open":1884,"high":2130,"low":1884,"close":2035,"volume":643742,"rsi_14":66.71,"sma_20":1850.35,"sma_60":1840.58,"sma_120":1781.35},{"date":"2025-09-02","open":2020,"high":2175,"low":1983,"close":2025,"volume":420292,"rsi_14":63.55,"sma_20":1860.15,"sma_60":1845.92,"sma_120":1787.01},{"date":"2025-09-03","open":2010,"high":2100,"low":1974,"close":2100,"volume":229262,"rsi_14":66.53,"sma_20":1870.75,"sma_60":1852.37,"sma_120":1793.54},{"date":"2025-09-04","open":2100,"high":2120,"low":2025,"close":2110,"volume":222435,"rsi_14":70.34,"sma_20":1884.7,"sma_60":1858.67,"sma_120":1800.12},{"date":"2025-09-05","open":2110,"high":2265,"low":2080,"close":2220,"volume":480381,"rsi_14":83.82,"sma_20":1903.65,"sma_60":1866.92,"sma_120":1807.67},{"date":"2025-09-08","open":2300,"high":2445,"low":2175,"close":2345,"volume":742129,"rsi_14":86.16,"sma_20":1928.9,"sma_60":1877.65,"sma_120":1815.97},{"date":"2025-09-09","open":2390,"high":2460,"low":2185,"close":2235,"volume":602765,"rsi_14":76.16,"sma_20":1950.55,"sma_60":1886.9,"sma_120":1823.14},{"date":"2025-09-10","open":2270,"high":2285,"low":2130,"close":2165,"volume":206520,"rsi_14":70.55,"sma_20":1966.55,"sma_60":1894.92,"sma_120":1828.81},{"date":"2025-09-11","open":2160,"high":2245,"low":2060,"close":2070,"volume":345662,"rsi_14":55.16,"sma_20":1977.0,"sma_60":1901.75,"sma_120":1833.4},{"date":"2025-09-12","open":2070,"high":2165,"low":1967,"close":2080,"volume":357138,"rsi_14":60.1,"sma_20":1989.7,"sma_60":1909.28,"sma_120":1838.25},{"date":"2025-09-15","open":2080,"high":2080,"low":1956,"close":1981,"volume":209309,"rsi_14":55.42,"sma_20":2002.0,"sma_60":1915.28,"sma_120":1842.88},{"date":"2025-09-16","open":1981,"high":1981,"low":1930,"close":1941,"volume":112117,"rsi_14":52.51,"sma_20":2012.1,"sma_60":1920.88,"sma_120":1846.58},{"date":"2025-09-17","open":1941,"high":2015,"low":1912,"close":1920,"volume":103123,"rsi_14":51.89,"sma_20":2021.15,"sma_60":1926.0,"sma_120":1849.94},{"date":"2025-09-18","open":1921,"high":1939,"low":1881,"close":1911,"volume":76335,"rsi_14":51.39,"sma_20":2029.05,"sma_60":1926.87,"sma_120":1853.33},{"date":"2025-09-19","open":1902,"high":1958,"low":1883,"close":1946,"volume":81917,"rsi_14":44.58,"sma_20":2027.35,"sma_60":1929.47,"sma_120":1857.02},{"date":"2025-09-22","open":1960,"high":1960,"low":1864,"close":1865,"volume":118096,"rsi_14":41.03,"sma_20":2024.85,"sma_60":1932.1,"sma_120":1860.41},{"date":"2025-09-23","open":1850,"high":1865,"low":1799,"close":1804,"volume":110600,"rsi_14":33.14,"sma_20":2020.8,"sma_60":1931.23,"sma_120":1863.98},{"date":"2025-09-24","open":1914,"high":1947,"low":1806,"close":1914,"volume":208735,"rsi_14":39.98,"sma_20":2021.75,"sma_60":1930.63,"sma_120":1867.73},{"date":"2025-09-25","open":1914,"high":1939,"low":1783,"close":1830,"volume":152372,"rsi_14":29.52,"sma_20":2019.0,"sma_60":1928.8,"sma_120":1870.11},{"date":"2025-09-26","open":1854,"high":2100,"low":1845,"close":2055,"volume":652990,"rsi_14":36.22,"sma_20":2027.55,"sma_60":1928.97,"sma_120":1873.64},{"date":"2025-09-29","open":2070,"high":2105,"low":1940,"close":1990,"volume":166512,"rsi_14":37.84,"sma_20":2025.3,"sma_60":1928.8,"sma_120":1876.49},{"date":"2025-09-30","open":1962,"high":1990,"low":1888,"close":1909,"volume":147031,"rsi_14":37.43,"sma_20":2019.5,"sma_60":1927.68,"sma_120":1878.9},{"date":"2025-10-01","open":1893,"high":1916,"low":1881,"close":1910,"volume":68170,"rsi_14":41.34,"sma_20":2010.0,"sma_60":1927.37,"sma_120":1878.82},{"date":"2025-10-02","open":1980,"high":1980,"low":1893,"close":1932,"volume":107859,"rsi_14":41.09,"sma_20":2000.3,"sma_60":1925.97,"sma_120":1878.78},{"date":"2025-10-10","open":1916,"high":1944,"low":1877,"close":1880,"volume":119776,"rsi_14":44.11,"sma_20":1983.3,"sma_60":1923.38,"sma_120":1878.03},{"date":"2025-10-13","open":1880,"high":1982,"low":1867,"close":1980,"volume":104247,"rsi_14":52.13,"sma_20":1965.05,"sma_60":1923.13,"sma_120":1876.95},{"date":"2025-10-14","open":1980,"high":2065,"low":1949,"close":1980,"volume":79078,"rsi_14":53.35,"sma_20":1952.3,"sma_60":1923.8,"sma_120":1873.87},{"date":"2025-10-15","open":1980,"high":1980,"low":1909,"close":1927,"volume":45336,"rsi_14":50.91,"sma_20":1940.4,"sma_60":1923.97,"sma_120":1871.55},{"date":"2025-10-16","open":1927,"high":1927,"low":1875,"close":1880,"volume":98710,"rsi_14":46.53,"sma_20":1930.9,"sma_60":1923.9,"sma_120":1869.63},{"date":"2025-10-17","open":1871,"high":1878,"low":1810,"close":1812,"volume":127410,"rsi_14":47.17,"sma_20":1917.5,"sma_60":1923.52,"sma_120":1867.11},{"date":"2025-10-20","open":1810,"high":1865,"low":1791,"close":1810,"volume":40841,"rsi_14":50.34,"sma_20":1908.95,"sma_60":1922.42,"sma_120":1865.71},{"date":"2025-10-21","open":1810,"high":1910,"low":1790,"close":1829,"volume":73123,"rsi_14":44.6,"sma_20":1903.35,"sma_60":1919.93,"sma_120":1865.37},{"date":"2025-10-22","open":1812,"high":1892,"low":1808,"close":1874,"volume":53966,"rsi_14":52.94,"sma_20":1901.05,"sma_60":1919.43,"sma_120":1864.92},{"date":"2025-10-23","open":1894,"high":1940,"low":1864,"close":1905,"volume":54053,"rsi_14":36.46,"sma_20":1900.8,"sma_60":1919.83,"sma_120":1864.78},{"date":"2025-10-24","open":1905,"high":1944,"low":1865,"close":1872,"volume":41905,"rsi_14":38.7,"sma_20":1897.1,"sma_60":1919.78,"sma_120":1864.66},{"date":"2025-10-27","open":1874,"high":1914,"low":1860,"close":1872,"volume":45212,"rsi_14":45.8,"sma_20":1897.45,"sma_60":1919.88,"sma_120":1864.28},{"date":"2025-10-28","open":1872,"high":1899,"low":1811,"close":1815,"volume":81764,"rsi_14":40.44,"sma_20":1898.0,"sma_60":1919.27,"sma_120":1862.94},{"date":"2025-10-29","open":1815,"high":1889,"low":1750,"close":1798,"volume":82913,"rsi_14":38.39,"sma_20":1892.2,"sma_60":1918.03,"sma_120":1861.96},{"date":"2025-10-30","open":1775,"high":1780,"low":1704,"close":1717,"volume":148024,"rsi_14":35.26,"sma_20":1886.55,"sma_60":1915.42,"sma_120":1860.85},{"date":"2025-10-31","open":1717,"high":1788,"low":1697,"close":1701,"volume":86092,"rsi_14":20.26,"sma_20":1868.85,"sma_60":1912.25,"sma_120":1859.25},{"date":"2025-11-03","open":1703,"high":1724,"low":1610,"close":1610,"volume":149370,"rsi_14":16.96,"sma_20":1849.85,"sma_60":1908.5,"sma_120":1856.52},{"date":"2025-11-04","open":1579,"high":1674,"low":1579,"close":1647,"volume":40439,"rsi_14":24.26,"sma_20":1836.75,"sma_60":1905.47,"sma_120":1854.28},{"date":"2025-11-05","open":1649,"high":1709,"low":1580,"close":1636,"volume":66804,"rsi_14":25.98,"sma_20":1823.05,"sma_60":1901.27,"sma_120":1853.4},{"date":"2025-11-06","open":1641,"high":1663,"low":1597,"close":1605,"volume":57222,"rsi_14":28.03,"sma_20":1807.5,"sma_60":1897.5,"sma_120":1852.53},{"date":"2025-11-07","open":1640,"high":1640,"low":1532,"close":1579,"volume":190653,"rsi_14":26.67,"sma_20":1792.45,"sma_60":1893.13,"sma_120":1851.38},{"date":"2025-11-10","open":1579,"high":1596,"low":1560,"close":1576,"volume":45415,"rsi_14":23.59,"sma_20":1772.25,"sma_60":1888.73,"sma_120":1849.76},{"date":"2025-11-11","open":1594,"high":1615,"low":1561,"close":1564,"volume":43384,"rsi_14":15.25,"sma_20":1751.45,"sma_60":1884.77,"sma_120":1847.93},{"date":"2025-11-12","open":1575,"high":1575,"low":1536,"close":1548,"volume":49974,"rsi_14":8.58,"sma_20":1732.5,"sma_60":1879.82,"sma_120":1846.01},{"date":"2025-11-13","open":1583,"high":1595,"low":1529,"close":1576,"volume":39939,"rsi_14":15.26,"sma_20":1717.3,"sma_60":1875.07,"sma_120":1844.56},{"date":"2025-11-14","open":1590,"high":1600,"low":1566,"close":1588,"volume":36252,"rsi_14":17.58,"sma_20":1706.1,"sma_60":1871.1,"sma_120":1843.46},{"date":"2025-11-17","open":1588,"high":1605,"low":1506,"close":1533,"volume":54284,"rsi_14":17.66,"sma_20":1692.25,"sma_60":1867.73,"sma_120":1841.75},{"date":"2025-11-18","open":1540,"high":1543,"low":1450,"close":1499,"volume":49371,"rsi_14":17.0,"sma_20":1675.75,"sma_60":1863.73,"sma_120":1839.73},{"date":"2025-11-19","open":1495,"high":1513,"low":1415,"close":1438,"volume":102107,"rsi_14":17.78,"sma_20":1653.95,"sma_60":1858.72,"sma_120":1837.28},{"date":"2025-11-20","open":1438,"high":1498,"low":1438,"close":1469,"volume":18653,"rsi_14":24.11,"sma_20":1632.15,"sma_60":1854.0,"sma_120":1835.18},{"date":"2025-11-21","open":1469,"high":1479,"low":1425,"close":1446,"volume":23514,"rsi_14":28.42,"sma_20":1610.85,"sma_60":1845.1,"sma_120":1833.38},{"date":"2025-11-24","open":1446,"high":1470,"low":1425,"close":1443,"volume":31391,"rsi_14":20.52,"sma_20":1589.4,"sma_60":1837.23,"sma_120":1831.23},{"date":"2025-11-25","open":1443,"high":1462,"low":1387,"close":1408,"volume":50711,"rsi_14":19.19,"sma_20":1569.05,"sma_60":1829.28,"sma_120":1828.88},{"date":"2025-11-26","open":1419,"high":1448,"low":1408,"close":1448,"volume":49771,"rsi_14":29.29,"sma_20":1551.55,"sma_60":1821.83,"sma_120":1826.78},{"date":"2025-11-27","open":1465,"high":1491,"low":1448,"close":1482,"volume":18552,"rsi_14":37.47,"sma_20":1539.8,"sma_60":1815.12,"sma_120":1824.5},{"date":"2025-11-28","open":1502,"high":1502,"low":1453,"close":1463,"volume":23859,"rsi_14":35.98,"sma_20":1527.9,"sma_60":1808.1,"sma_120":1821.93},{"date":"2025-12-01","open":1463,"high":1475,"low":1390,"close":1414,"volume":61804,"rsi_14":32.95,"sma_20":1518.1,"sma_60":1797.75,"sma_120":1819.17},{"date":"2025-12-02","open":1412,"high":1450,"low":1400,"close":1433,"volume":49565,"rsi_14":37.02,"sma_20":1507.4,"sma_60":1787.88,"sma_120":1816.9},{"date":"2025-12-03","open":1439,"high":1508,"low":1415,"close":1503,"volume":49659,"rsi_14":42.47,"sma_20":1500.75,"sma_60":1777.93,"sma_120":1815.15},{"date":"2025-12-04","open":1503,"high":1574,"low":1503,"close":1573,"volume":119588,"rsi_14":48.62,"sma_20":1499.15,"sma_60":1768.98,"sma_120":1813.83},{"date":"2025-12-05","open":1550,"high":1553,"low":1503,"close":1517,"volume":44335,"rsi_14":48.53,"sma_20":1496.05,"sma_60":1757.27,"sma_120":1812.09},{"date":"2025-12-08","open":1525,"high":1585,"low":1481,"close":1514,"volume":64682,"rsi_14":51.46,"sma_20":1492.95,"sma_60":1743.42,"sma_120":1810.53},{"date":"2025-12-09","open":1525,"high":1525,"low":1489,"close":1515,"volume":27922,"rsi_14":58.5,"sma_20":1490.5,"sma_60":1731.42,"sma_120":1809.16},{"date":"2025-12-10","open":1517,"high":1520,"low":1487,"close":1500,"volume":35044,"rsi_14":53.55,"sma_20":1488.1,"sma_60":1720.33,"sma_120":1807.62},{"date":"2025-12-11","open":1500,"high":1520,"low":1495,"close":1502,"volume":25499,"rsi_14":56.73,"sma_20":1484.4,"sma_60":1710.87,"sma_120":1806.31},{"date":"2025-12-12","open":1514,"high":1517,"low":1488,"close":1495,"volume":29094,"rsi_14":56.19,"sma_20":1479.75,"sma_60":1701.12,"sma_120":1805.2},{"date":"2025-12-15","open":1495,"high":1518,"low":1490,"close":1505,"volume":20974,"rsi_14":62.28,"sma_20":1478.35,"sma_60":1693.18,"sma_120":1804.23},{"date":"2025-12-16","open":1505,"high":1516,"low":1490,"close":1500,"volume":19225,"rsi_14":57.22,"sma_20":1478.4,"sma_60":1685.83,"sma_120":1803.36},{"date":"2025-12-17","open":1500,"high":1500,"low":1425,"close":1484,"volume":47905,"rsi_14":50.29,"sma_20":1480.7,"sma_60":1678.57,"sma_120":1802.28},{"date":"2025-12-18","open":1472,"high":1484,"low":1467,"close":1476,"volume":17646,"rsi_14":51.96,"sma_20":1481.05,"sma_60":1671.33,"sma_120":1799.1},{"date":"2025-12-19","open":1454,"high":1645,"low":1453,"close":1515,"volume":126923,"rsi_14":65.73,"sma_20":1484.5,"sma_60":1664.15,"sma_120":1796.81},{"date":"2025-12-22","open":1515,"high":1545,"low":1495,"close":1500,"volume":25594,"rsi_14":60.57,"sma_20":1487.35,"sma_60":1658.07,"sma_120":1795.08},{"date":"2025-12-23","open":1501,"high":1506,"low":1475,"close":1499,"volume":31965,"rsi_14":49.19,"sma_20":1491.9,"sma_60":1652.98,"sma_120":1792.11},{"date":"2025-12-24","open":1497,"high":1498,"low":1471,"close":1471,"volume":21139,"rsi_14":25.24,"sma_20":1493.05,"sma_60":1645.6,"sma_120":1788.12},{"date":"2025-12-26","open":1471,"high":1484,"low":1350,"close":1400,"volume":82952,"rsi_14":23.53,"sma_20":1488.95,"sma_60":1638.43,"sma_120":1783.62},{"date":"2025-12-29","open":1400,"high":1431,"low":1375,"close":1399,"volume":36067,"rsi_14":23.74,"sma_20":1485.75,"sma_60":1627.5,"sma_120":1778.23},{"date":"2025-12-30","open":1401,"high":1401,"low":1358,"close":1376,"volume":14811,"rsi_14":21.16,"sma_20":1483.85,"sma_60":1617.27,"sma_120":1773.03},{"date":"2026-01-02","open":1377,"high":1386,"low":1338,"close":1354,"volume":33410,"rsi_14":20.56,"sma_20":1479.9,"sma_60":1608.02,"sma_120":1767.85},{"date":"2026-01-05","open":1354,"high":1379,"low":1322,"close":1341,"volume":44849,"rsi_14":18.92,"sma_20":1471.8,"sma_60":1598.53,"sma_120":1762.95},{"date":"2026-01-06","open":1346,"high":1350,"low":1325,"close":1344,"volume":29991,"rsi_14":20.39,"sma_20":1460.35,"sma_60":1589.0,"sma_120":1757.48},{"date":"2026-01-07","open":1339,"high":1340,"low":1295,"close":1340,"volume":59637,"rsi_14":16.87,"sma_20":1451.5,"sma_60":1580.0,"sma_120":1751.69},{"date":"2026-01-08","open":1331,"high":1365,"low":1303,"close":1320,"volume":35665,"rsi_14":15.91,"sma_20":1441.8,"sma_60":1569.0,"sma_120":1746.07},{"date":"2026-01-09","open":1321,"high":1345,"low":1294,"close":1332,"volume":17623,"rsi_14":20.77,"sma_20":1432.65,"sma_60":1558.2,"sma_120":1741.0},{"date":"2026-01-12","open":1333,"high":1370,"low":1333,"close":1362,"volume":29721,"rsi_14":29.79,"sma_20":1425.75,"sma_60":1548.78,"sma_120":1736.38},{"date":"2026-01-13","open":1362,"high":1431,"low":1350,"close":1410,"volume":46524,"rsi_14":31.96,"sma_20":1421.15,"sma_60":1540.95,"sma_120":1732.42},{"date":"2026-01-14","open":1424,"high":1424,"low":1355,"close":1385,"volume":26474,"rsi_14":30.9,"sma_20":1415.65,"sma_60":1533.83,"sma_120":1728.67},{"date":"2026-01-15","open":1385,"high":1385,"low":1362,"close":1362,"volume":35718,"rsi_14":28.79,"sma_20":1408.5,"sma_60":1526.37,"sma_120":1724.39},{"date":"2026-01-16","open":1375,"high":1375,"low":1310,"close":1343,"volume":38065,"rsi_14":29.62,"sma_20":1400.65,"sma_60":1518.27,"sma_120":1719.1},{"date":"2026-01-19","open":1350,"high":1353,"low":1250,"close":1312,"volume":56082,"rsi_14":34.07,"sma_20":1385.4,"sma_60":1499.53,"sma_120":1714.17},{"date":"2026-01-20","open":1305,"high":1329,"low":1270,"close":1306,"volume":52562,"rsi_14":36.33,"sma_20":1374.95,"sma_60":1490.1,"sma_120":1709.38},{"date":"2026-01-21","open":1306,"high":1319,"low":1290,"close":1292,"volume":56463,"rsi_14":37.5,"sma_20":1364.55,"sma_60":1480.43,"sma_120":1704.52},{"date":"2026-01-22","open":1292,"high":1304,"low":1240,"close":1284,"volume":33819,"rsi_14":38.27,"sma_20":1353.8,"sma_60":1471.58,"sma_120":1699.67},{"date":"2026-01-23","open":1280,"high":1307,"low":1236,"close":1300,"volume":109409,"rsi_14":41.41,"sma_20":1345.25,"sma_60":1463.28,"sma_120":1695.07},{"date":"2026-01-26","open":1289,"high":1315,"low":1279,"close":1305,"volume":90089,"rsi_14":43.19,"sma_20":1340.5,"sma_60":1456.42,"sma_120":1690.34},{"date":"2026-01-27","open":1305,"high":1354,"low":1303,"close":1310,"volume":54362,"rsi_14":47.93,"sma_20":1336.05,"sma_60":1449.9,"sma_120":1685.64},{"date":"2026-01-28","open":1310,"high":1373,"low":1293,"close":1346,"volume":70874,"rsi_14":52.63,"sma_20":1334.55,"sma_60":1445.5,"sma_120":1681.1},{"date":"2026-01-29","open":1340,"high":1356,"low":1279,"close":1347,"volume":29463,"rsi_14":46.84,"sma_20":1334.2,"sma_60":1440.5,"sma_120":1677.03},{"date":"2026-01-30","open":1350,"high":1355,"low":1320,"close":1345,"volume":61259,"rsi_14":32.98,"sma_20":1334.4,"sma_60":1435.65,"sma_120":1673.0},{"date":"2026-02-02","open":1345,"high":1345,"low":1303,"close":1310,"volume":42896,"rsi_14":31.34,"sma_20":1332.7,"sma_60":1430.73,"sma_120":1668.18},{"date":"2026-02-03","open":1310,"high":1344,"low":1300,"close":1339,"volume":27712,"rsi_14":44.44,"sma_20":1332.65,"sma_60":1426.73,"sma_120":1664.08},{"date":"2026-02-04","open":1328,"high":1353,"low":1301,"close":1352,"volume":45497,"rsi_14":52.24,"sma_20":1334.25,"sma_60":1426.88,"sma_120":1660.01},{"date":"2026-02-05","open":1349,"high":1356,"low":1328,"close":1342,"volume":10878,"rsi_14":49.76,"sma_20":1334.75,"sma_60":1422.98,"sma_120":1655.86},{"date":"2026-02-06","open":1341,"high":1355,"low":1277,"close":1327,"volume":57811,"rsi_14":53.85,"sma_20":1333.0,"sma_60":1419.03,"sma_120":1651.9},{"date":"2026-02-09","open":1327,"high":1340,"low":1290,"close":1322,"volume":18515,"rsi_14":54.12,"sma_20":1328.6,"sma_60":1415.27,"sma_120":1647.54},{"date":"2026-02-10","open":1322,"high":1322,"low":1297,"close":1319,"volume":29646,"rsi_14":57.38,"sma_20":1325.3,"sma_60":1410.98,"sma_120":1643.03},{"date":"2026-02-11","open":1319,"high":1326,"low":1280,"close":1319,"volume":34143,"rsi_14":60.0,"sma_20":1323.15,"sma_60":1406.5,"sma_120":1638.8},{"date":"2026-02-12","open":1319,"high":1332,"low":1300,"close":1305,"volume":41701,"rsi_14":51.45,"sma_20":1321.25,"sma_60":1402.7,"sma_120":1635.22},{"date":"2026-02-13","open":1295,"high":1340,"low":1295,"close":1317,"volume":47482,"rsi_14":53.33,"sma_20":1319.95,"sma_60":1399.67,"sma_120":1631.7},{"date":"2026-02-19","open":1414,"high":1414,"low":1297,"close":1299,"volume":62229,"rsi_14":47.15,"sma_20":1319.3,"sma_60":1397.35,"sma_120":1628.03},{"date":"2026-02-20","open":1318,"high":1318,"low":1295,"close":1295,"volume":81585,"rsi_14":34.16,"sma_20":1318.75,"sma_60":1394.45,"sma_120":1624.22},{"date":"2026-02-23","open":1330,"high":1330,"low":1291,"close":1293,"volume":27033,"rsi_14":33.33,"sma_20":1318.8,"sma_60":1391.9,"sma_120":1618.5},{"date":"2026-02-24","open":1293,"high":1318,"low":1285,"close":1292,"volume":51718,"rsi_14":33.54,"sma_20":1319.2,"sma_60":1389.38,"sma_120":1613.31},{"date":"2026-02-25","open":1292,"high":1299,"low":1257,"close":1280,"volume":50100,"rsi_14":39.13,"sma_20":1318.2,"sma_60":1387.25,"sma_120":1608.27},{"date":"2026-02-26","open":1280,"high":1288,"low":1212,"close":1240,"volume":105297,"rsi_14":16.78,"sma_20":1316.75,"sma_60":1330.55,"sma_120":1405.92},{"date":"2026-02-27","open":1240,"high":1251,"low":1212,"close":1232,"volume":47772,"rsi_14":8.33,"sma_20":1311.05,"sma_60":1379.62,"sma_120":1597.37},{"date":"2026-03-03","open":1232,"high":1243,"low":1194,"close":1211,"volume":90845,"rsi_14":7.74,"sma_20":1304.3,"sma_60":1375.42,"sma_120":1591.76},{"date":"2026-03-04","open":1211,"high":1211,"low":1000,"close":1081,"volume":115840,"rsi_14":4.44,"sma_20":1291.0,"sma_60":1369.87,"sma_120":1583.81},{"date":"2026-03-05","open":1091,"high":1196,"low":1091,"close":1167,"volume":51184,"rsi_14":27.92,"sma_20":1282.1,"sma_60":1365.43,"sma_120":1576.66},{"date":"2026-03-06","open":1167,"high":1167,"low":1111,"close":1127,"volume":32096,"rsi_14":25.26,"sma_20":1272.95,"sma_60":1359.17,"sma_120":1568.55},{"date":"2026-03-09","open":1032,"high":1111,"low":1032,"close":1090,"volume":56551,"rsi_14":23.06,"sma_20":1260.5,"sma_60":1351.12,"sma_120":1560.05},{"date":"2026-03-10","open":1083,"high":1160,"low":1077,"close":1160,"volume":42512,"rsi_14":34.93,"sma_20":1250.9,"sma_60":1345.17,"sma_120":1551.22},{"date":"2026-03-11","open":1150,"high":1160,"low":1119,"close":1129,"volume":17755,"rsi_14":31.2,"sma_20":1240.25,"sma_60":1338.75,"sma_120":1541.08},{"date":"2026-03-12","open":1129,"high":1195,"low":1125,"close":1152,"volume":13810,"rsi_14":35.45,"sma_20":1231.5,"sma_60":1332.7,"sma_120":1532.06},{"date":"2026-03-13","open":1152,"high":1497,"low":1130,"close":1497,"volume":1528282,"rsi_14":61.94,"sma_20":1240.25,"sma_60":1332.65,"sma_120":1526.49},{"date":"2026-03-16","open":1630,"high":1920,"low":1417,"close":1539,"volume":4583931,"rsi_14":63.88,"sma_20":1251.25,"sma_60":1305.15,"sma_120":1381.14},{"date":"2026-03-17","open":1561,"high":1860,"low":1473,"close":1705,"volume":1665537,"rsi_14":69.65,"sma_20":1270.55,"sma_60":1336.77,"sma_120":1518.94},{"date":"2026-03-18","open":1710,"high":1790,"low":1630,"close":1672,"volume":493959,"rsi_14":68.28,"sma_20":1288.9,"sma_60":1339.55,"sma_120":1516.37},{"date":"2026-03-19","open":1654,"high":1750,"low":1575,"close":1620,"volume":223864,"rsi_14":67.53,"sma_20":1304.05,"sma_60":1341.55,"sma_120":1513.69},{"date":"2026-03-20","open":1676,"high":1744,"low":1572,"close":1600,"volume":206115,"rsi_14":66.79,"sma_20":1319.1,"sma_60":1343.48,"sma_120":1511.03},{"date":"2026-03-23","open":1600,"high":1600,"low":1482,"close":1508,"volume":162594,"rsi_14":62.72,"sma_20":1329.75,"sma_60":1344.02,"sma_120":1507.67},{"date":"2026-03-24","open":1508,"high":1545,"low":1432,"close":1515,"volume":104819,"rsi_14":70.79,"sma_20":1340.85,"sma_60":1344.02,"sma_120":1504.08},{"date":"2026-03-25","open":1462,"high":1527,"low":1462,"close":1496,"volume":65838,"rsi_14":66.84,"sma_20":1351.05,"sma_60":1343.95,"sma_120":1501.01},{"date":"2026-03-26","open":1495,"high":1575,"low":1480,"close":1534,"volume":88676,"rsi_14":70.87,"sma_20":1363.75,"sma_60":1344.53,"sma_120":1498.76},{"date":"2026-03-27","open":1534,"high":1534,"low":1442,"close":1497,"volume":64223,"rsi_14":70.87,"sma_20":1376.6,"sma_60":1344.97,"sma_120":1495.28},{"date":"2026-03-30","open":1495,"high":1530,"low":1423,"close":1522,"volume":50252,"rsi_14":69.46,"sma_20":1391.1,"sma_60":1347.0,"sma_120":1492.72},{"date":"2026-03-31","open":1583,"high":1583,"low":1425,"close":1477,"volume":56497,"rsi_14":68.43,"sma_20":1404.4,"sma_60":1348.3,"sma_120":1487.9},{"date":"2026-04-01","open":1477,"high":1565,"low":1477,"close":1534,"volume":62621,"rsi_14":69.53,"sma_20":1427.05,"sma_60":1350.93,"sma_120":1484.1},{"date":"2026-04-02","open":1534,"high":1595,"low":1475,"close":1484,"volume":39392,"rsi_14":49.05,"sma_20":1442.9,"sma_60":1353.1,"sma_120":1480.56},{"date":"2026-04-03","open":1484,"high":1525,"low":1412,"close":1477,"volume":39593,"rsi_14":45.22,"sma_20":1460.4,"sma_60":1355.37,"sma_120":1476.95},{"date":"2026-04-06","open":1503,"high":1535,"low":1477,"close":1530,"volume":59811,"rsi_14":33.64,"sma_20":1482.4,"sma_60":1358.47,"sma_120":1473.73},{"date":"2026-04-07","open":1575,"high":1575,"low":1477,"close":1489,"volume":72433,"rsi_14":33.15,"sma_20":1498.85,"sma_60":1360.95,"sma_120":1470.47},{"date":"2026-04-08","open":1500,"high":1504,"low":1463,"close":1464,"volume":63140,"rsi_14":34.88,"sma_20":1515.6,"sma_60":1363.35,"sma_120":1466.17},{"date":"2026-04-09","open":1450,"high":1473,"low":1400,"close":1411,"volume":55144,"rsi_14":32.79,"sma_20":1528.55,"sma_60":1364.67,"sma_120":1461.43},{"date":"2026-04-10","open":1426,"high":1487,"low":1412,"close":1426,"volume":87777,"rsi_14":41.31,"sma_20":1525.0,"sma_60":1365.73,"sma_120":1457.26},{"date":"2026-04-13","open":1426,"high":1440,"low":1383,"close":1397,"volume":67168,"rsi_14":38.06,"sma_20":1517.9,"sma_60":1365.52,"sma_120":1453.23},{"date":"2026-04-14","open":1430,"high":1430,"low":1378,"close":1401,"volume":70696,"rsi_14":40.08,"sma_20":1502.7,"sma_60":1365.78,"sma_120":1449.81},{"date":"2026-04-15","open":1401,"high":1429,"low":1385,"close":1395,"volume":47066,"rsi_14":34.45,"sma_20":1488.85,"sma_60":1366.33,"sma_120":1446.35},{"date":"2026-04-16","open":1418,"high":1476,"low":1387,"close":1467,"volume":109547,"rsi_14":46.89,"sma_20":1481.2,"sma_60":1368.4,"sma_120":1443.33},{"date":"2026-04-17","open":1467,"high":1481,"low":1425,"close":1456,"volume":51218,"rsi_14":42.95,"sma_20":1474.0,"sma_60":1370.8,"sma_120":1439.85},{"date":"2026-04-20","open":1456,"high":1560,"low":1440,"close":1530,"volume":123414,"rsi_14":55.33,"sma_20":1475.1,"sma_60":1374.53,"sma_120":1436.72},{"date":"2026-04-21","open":1530,"high":1550,"low":1422,"close":1442,"volume":164431,"rsi_14":41.29,"sma_20":1471.45,"sma_60":1377.03,"sma_120":1433.14},{"date":"2026-04-22","open":1443,"high":1454,"low":1418,"close":1442,"volume":65482,"rsi_14":45.61,"sma_20":1468.75,"sma_60":1379.67,"sma_120":1429.56},{"date":"2026-04-23","open":1453,"high":1453,"low":1397,"close":1397,"volume":37392,"rsi_14":42.25,"sma_20":1461.9,"sma_60":1381.28,"sma_120":1426.08},{"date":"2026-04-24","open":1409,"high":1445,"low":1394,"close":1418,"volume":61874,"rsi_14":38.43,"sma_20":1457.95,"sma_60":1383.17,"sma_120":1422.91},{"date":"2026-04-27","open":1418,"high":1450,"low":1400,"close":1440,"volume":69316,"rsi_14":44.73,"sma_20":1453.85,"sma_60":1385.33,"sma_120":1420.6},{"date":"2026-04-28","open":1440,"high":1458,"low":1397,"close":1403,"volume":67768,"rsi_14":43.61,"sma_20":1450.15,"sma_60":1386.28,"sma_120":1418.12},{"date":"2026-04-29","open":1405,"high":1431,"low":1391,"close":1391,"volume":58560,"rsi_14":47.71,"sma_20":1443.0,"sma_60":1387.02,"sma_120":1382.06},{"date":"2026-04-30","open":1385,"high":1443,"low":1371,"close":1393,"volume":114864,"rsi_14":48.97,"sma_20":1417.9,"sma_60":1464.93,"sma_120":1401.04},{"date":"2026-05-04","open":1393,"high":1425,"low":1301,"close":1315,"volume":110946,"rsi_14":41.31,"sma_20":1430.35,"sma_60":1387.9,"sma_120":1411.5},{"date":"2026-05-06","open":1360,"high":1360,"low":1255,"close":1265,"volume":109656,"rsi_14":36.87,"sma_20":1417.1,"sma_60":1386.67,"sma_120":1408.67},{"date":"2026-05-07","open":1264,"high":1338,"low":1235,"close":1270,"volume":60923,"rsi_14":37.91,"sma_20":1406.15,"sma_60":1385.3,"sma_120":1406.09},{"date":"2026-05-08","open":1273,"high":1290,"low":1221,"close":1258,"volume":49945,"rsi_14":27.13,"sma_20":1395.85,"sma_60":1383.9,"sma_120":1403.44},{"date":"2026-05-11","open":1295,"high":1324,"low":1211,"close":1218,"volume":108053,"rsi_14":25.51,"sma_20":1386.2,"sma_60":1382.08,"sma_120":1400.56},{"date":"2026-05-12","open":1265,"high":1265,"low":1181,"close":1206,"volume":114908,"rsi_14":11.79,"sma_20":1375.2,"sma_60":1380.15,"sma_120":1397.71},{"date":"2026-05-13","open":1252,"high":1275,"low":1208,"close":1247,"volume":67158,"rsi_14":24.14,"sma_20":1367.7,"sma_60":1378.95,"sma_120":1394.97},{"date":"2026-05-14","open":1238,"high":1238,"low":1169,"close":1204,"volume":62219,"rsi_14":21.67,"sma_20":1357.85,"sma_60":1377.03,"sma_120":1391.77},{"date":"2026-05-15","open":1204,"high":1234,"low":1155,"close":1155,"volume":64426,"rsi_14":21.46,"sma_20":1345.85,"sma_60":1374.53,"sma_120":1388.62},{"date":"2026-05-18","open":1161,"high":1173,"low":1093,"close":1144,"volume":69253,"rsi_14":16.91,"sma_20":1329.7,"sma_60":1371.65,"sma_120":1385.66},{"date":"2026-05-19","open":1144,"high":1164,"low":1077,"close":1120,"volume":56254,"rsi_14":11.54,"sma_20":1312.9,"sma_60":1368.67,"sma_120":1383.01},{"date":"2026-05-20","open":1136,"high":1145,"low":1090,"close":1125,"volume":30914,"rsi_14":13.8,"sma_20":1292.65,"sma_60":1365.83,"sma_120":1380.14},{"date":"2026-05-21","open":1125,"high":1151,"low":1065,"close":1108,"volume":92518,"rsi_14":13.62,"sma_20":1275.95,"sma_60":1362.75,"sma_120":1377.33},{"date":"2026-05-22","open":1155,"high":1245,"low":1111,"close":1210,"volume":108625,"rsi_14":31.29,"sma_20":1264.35,"sma_60":1361.38,"sma_120":1375.38},{"date":"2026-05-26","open":1248,"high":1282,"low":1195,"close":1197,"volume":50395,"rsi_14":36.08,"sma_20":1254.35,"sma_60":1360.0,"sma_120":1373.62},{"date":"2026-05-27","open":1197,"high":1204,"low":1170,"close":1183,"volume":40608,"rsi_14":39.43,"sma_20":1242.6,"sma_60":1359.05,"sma_120":1371.42},{"date":"2026-05-28","open":1183,"high":1198,"low":1108,"close":1146,"volume":54012,"rsi_14":35.24,"sma_20":1227.9,"sma_60":1357.62,"sma_120":1368.62},{"date":"2026-05-29","open":1136,"high":1171,"low":1105,"close":1115,"volume":41309,"rsi_14":33.71,"sma_20":1213.5,"sma_60":1356.02,"sma_120":1365.72},{"date":"2026-06-01","open":1115,"high":1144,"low":1006,"close":1141,"volume":56115,"rsi_14":40.94,"sma_20":1201.0,"sma_60":1357.02,"sma_120":1363.44},{"date":"2026-06-02","open":1141,"high":1145,"low":1033,"close":1046,"volume":98631,"rsi_14":34.25,"sma_20":1183.65,"sma_60":1355.0,"sma_120":1360.22},{"date":"2026-06-04","open":1046,"high":1106,"low":1020,"close":1024,"volume":62996,"rsi_14":27.2,"sma_20":1169.1,"sma_60":1353.28,"sma_120":1356.22},{"date":"2026-06-05","open":1094,"high":1094,"low":985,"close":1005,"volume":77119,"rsi_14":28.6,"sma_20":1156.1,"sma_60":1351.87,"sma_120":1351.49},{"date":"2026-06-08","open":1005,"high":1069,"low":976,"close":1006,"volume":38065,"rsi_14":32.13,"sma_20":1142.9,"sma_60":1349.3,"sma_120":1347.23},{"date":"2026-06-09","open":907,"high":1045,"low":907,"close":988,"volume":83755,"rsi_14":31.6,"sma_20":1129.4,"sma_60":1346.95,"sma_120":1342.85},{"date":"2026-06-10","open":1000,"high":1053,"low":966,"close":1026,"volume":43074,"rsi_14":39.27,"sma_20":1119.8,"sma_60":1344.85,"sma_120":1338.78},{"date":"2026-06-11","open":1018,"high":1060,"low":986,"close":1006,"volume":39030,"rsi_14":36.87,"sma_20":1109.8,"sma_60":1336.67,"sma_120":1334.66},{"date":"2026-06-12","open":1006,"high":1065,"low":1006,"close":1029,"volume":40171,"rsi_14":41.39,"sma_20":1098.9,"sma_60":1328.17,"sma_120":1330.72},{"date":"2026-06-15","open":1030,"high":1098,"low":1014,"close":1090,"volume":39116,"rsi_14":35.65,"sma_20":1093.2,"sma_60":1317.92,"sma_120":1327.34},{"date":"2026-06-16","open":1090,"high":1130,"low":1074,"close":1120,"volume":34304,"rsi_14":41.15,"sma_20":1091.45,"sma_60":1308.72,"sma_120":1324.13},{"date":"2026-06-17","open":1122,"high":1274,"low":1087,"close":1153,"volume":102260,"rsi_14":83.04,"sma_20":1080.75,"sma_60":1260.43,"sma_120":1302.7},{"date":"2026-06-18","open":1153,"high":1245,"low":1123,"close":1182,"volume":50496,"rsi_14":54.04,"sma_20":1095.0,"sma_60":1293.97,"sma_120":1318.72},{"date":"2026-06-19","open":1182,"high":1192,"low":1071,"close":1156,"volume":75366,"rsi_14":54.65,"sma_20":1096.55,"sma_60":1288.1,"sma_120":1316.06},{"date":"2026-06-22","open":1157,"high":1157,"low":1064,"close":1123,"volume":56245,"rsi_14":47.99,"sma_20":1097.3,"sma_60":1281.57,"sma_120":1312.79},{"date":"2026-06-23","open":1114,"high":1155,"low":1050,"close":1133,"volume":81060,"rsi_14":61.98,"sma_20":1093.45,"sma_60":1275.52,"sma_120":1309.73},{"date":"2026-06-24","open":1133,"high":1150,"low":1090,"close":1099,"volume":33936,"rsi_14":60.0,"sma_20":1088.55,"sma_60":1268.27,"sma_120":1306.4},{"date":"2026-06-25","open":1105,"high":1160,"low":1088,"close":1126,"volume":31215,"rsi_14":65.8,"sma_20":1085.7,"sma_60":1262.08,"sma_120":1303.53},{"date":"2026-06-26","open":1124,"high":1149,"low":1077,"close":1110,"volume":39244,"rsi_14":63.07,"sma_20":1083.9,"sma_60":1255.22,"sma_120":1301.11},{"date":"2026-06-29","open":1110,"high":1144,"low":1082,"close":1090,"volume":33036,"rsi_14":62.75,"sma_20":1082.65,"sma_60":1248.77,"sma_120":1298.53},{"date":"2026-06-30","open":1096,"high":1105,"low":1070,"close":1092,"volume":48284,"rsi_14":59.07,"sma_20":1080.2,"sma_60":1241.4,"sma_120":1296.17},{"date":"2026-07-01","open":1089,"high":1164,"low":1071,"close":1138,"volume":53751,"rsi_14":66.92,"sma_20":1084.8,"sma_60":1235.63,"sma_120":1294.37},{"date":"2026-07-02","open":1150,"high":1150,"low":1080,"close":1103,"volume":47597,"rsi_14":59.2,"sma_20":1088.75,"sma_60":1229.4,"sma_120":1292.38},{"date":"2026-07-03","open":1103,"high":1164,"low":1064,"close":1141,"volume":40149,"rsi_14":56.73,"sma_20":1095.55,"sma_60":1222.92,"sma_120":1290.69},{"date":"2026-07-06","open":1131,"high":1176,"low":1102,"close":1141,"volume":6344089,"rsi_14":53.01,"sma_20":1102.3,"sma_60":1217.12,"sma_120":1289.03},{"date":"2026-07-07","open":1141,"high":1150,"low":1006,"close":1077,"volume":68425,"rsi_14":40.0,"sma_20":1106.75,"sma_60":1210.67,"sma_120":1287.01},{"date":"2026-07-08","open":1115,"high":1129,"low":1051,"close":1087,"volume":38018,"rsi_14":36.84,"sma_20":1109.8,"sma_60":1205.27,"sma_120":1284.97},{"date":"2026-07-09","open":1087,"high":1100,"low":1026,"close":1057,"volume":45950,"rsi_14":36.44,"sma_20":1112.35,"sma_60":1199.12,"sma_120":1282.42},{"date":"2026-07-10","open":1063,"high":1109,"low":1059,"close":1077,"volume":59636,"rsi_14":43.47,"sma_20":1114.75,"sma_60":1193.78,"sma_120":1279.65},{"date":"2026-07-13","open":1077,"high":1098,"low":1027,"close":1029,"volume":47987,"rsi_14":36.67,"sma_20":1111.7,"sma_60":1187.58,"sma_120":1276.68},{"date":"2026-07-14","open":1028,"high":1039,"low":995,"close":1009,"volume":205502,"rsi_14":38.03,"sma_20":1106.15,"sma_60":1181.15,"sma_120":1273.74},{"date":"2026-07-15","open":1049,"high":1100,"low":1012,"close":1051,"volume":70772,"rsi_14":40.41,"sma_20":1101.05,"sma_60":1174.22,"sma_120":1271.31},{"date":"2026-07-16","open":1060,"high":1150,"low":1023,"close":1023,"volume":78481,"rsi_14":39.21,"sma_20":1093.1,"sma_60":1167.0,"sma_120":1268.9},{"date":"2026-07-20","open":1023,"high":1033,"low":997,"close":1010,"volume":37473,"rsi_14":39.9,"sma_20":1085.8,"sma_60":1158.33,"sma_120":1266.43},{"date":"2026-07-21","open":996,"high":1045,"low":995,"close":1014,"volume":45448,"rsi_14":40.2,"sma_20":1080.35,"sma_60":1151.2,"sma_120":1264.12},{"date":"2026-07-22","open":1011,"high":1030,"low":997,"close":1003,"volume":45040,"rsi_14":31.4,"sma_20":1073.85,"sma_60":1143.88,"sma_120":1261.78},{"date":"2026-07-23","open":1003,"high":1065,"low":995,"close":1064,"volume":38303,"rsi_14":44.99,"sma_20":1072.1,"sma_60":1138.33,"sma_120":1259.81},{"date":"2026-07-24","open":1064,"high":1074,"low":1042,"close":1064,"volume":27239,"rsi_14":39.03,"sma_20":1069.0,"sma_60":1132.43,"sma_120":1257.8},{"date":"2026-07-27","open":1060,"high":1085,"low":1025,"close":1050,"volume":18242,"rsi_14":37.53,"sma_20":1066.0,"sma_60":1125.93,"sma_120":1255.63},{"date":"2026-07-28","open":1044,"high":1044,"low":992,"close":992,"volume":36979,"rsi_14":38.16,"sma_20":1061.1,"sma_60":1119.08,"sma_120":1252.68},{"date":"2026-07-29","open":1001,"high":1045,"low":930,"close":949,"volume":82633,"rsi_14":32.4,"sma_20":1053.95,"sma_60":1111.72,"sma_120":1249.37},{"date":"2026-07-30","open":949,"high":1019,"low":946,"close":997,"volume":16760,"rsi_14":42.68,"sma_20":1046.9,"sma_60":1105.12,"sma_120":1246.47},{"date":"2026-07-31","open":997,"high":1027,"low":995,"close":1018,"volume":17688,"rsi_14":42.82,"sma_20":1042.65,"sma_60":1100.17,"sma_120":1244.03},{"date":"2026-08-03","open":1025,"high":1025,"low":952,"close":999,"volume":69894,"rsi_14":46.07,"sma_20":1035.55,"sma_60":1095.73,"sma_120":1241.2},{"date":"2026-08-04","open":939,"high":1018,"low":939,"close":1015,"volume":40846,"rsi_14":50.79,"sma_20":1029.25,"sma_60":1091.48,"sma_120":1238.39},{"date":"2026-08-05","open":1035,"high":1035,"low":980,"close":999,"volume":33805,"rsi_14":42.61,"sma_20":1025.35,"sma_60":1087.17,"sma_120":1235.53},{"date":"2026-08-06","open":1024,"high":1024,"low":955,"close":1000,"volume":14663,"rsi_14":46.46,"sma_20":1021.0,"sma_60":1083.53,"sma_120":1232.81},{"date":"2026-08-07","open":1016,"high":1062,"low":995,"close":1060,"volume":16351,"rsi_14":56.72,"sma_20":1021.15,"sma_60":1081.1,"sma_120":1230.62},{"date":"2026-08-10","open":1060,"high":1145,"low":1050,"close":1056,"volume":32255,"rsi_14":55.65,"sma_20":1020.1,"sma_60":1077.92,"sma_120":1228.43},{"date":"2026-08-11","open":1135,"high":1135,"low":1039,"close":1080,"volume":21670,"rsi_14":60.0,"sma_20":1022.65,"sma_60":1075.85,"sma_120":1226.44},{"date":"2026-08-12","open":1068,"high":1129,"low":1061,"close":1070,"volume":65614,"rsi_14":50.9,"sma_20":1025.7,"sma_60":1074.43,"sma_120":1224.48},{"date":"2026-08-13","open":1061,"high":1095,"low":1019,"close":1041,"volume":68248,"rsi_14":46.83,"sma_20":1025.2,"sma_60":1072.72,"sma_120":1222.18},{"date":"2026-08-14","open":1039,"high":1119,"low":1035,"close":1088,"volume":30029,"rsi_14":54.8,"sma_20":1028.45,"sma_60":1072.18,"sma_120":1220.42},{"date":"2026-08-18","open":1062,"high":1187,"low":1062,"close":1135,"volume":50860,"rsi_14":68.57,"sma_20":1034.7,"sma_60":1072.35,"sma_120":1219.09},{"date":"2026-08-19","open":1100,"high":1175,"low":1100,"close":1164,"volume":35020,"rsi_14":78.98,"sma_20":1042.2,"sma_60":1073.28,"sma_120":1218.02},{"date":"2026-08-20","open":1169,"high":1195,"low":1165,"close":1183,"volume":43720,"rsi_14":77.19,"sma_20":1051.2,"sma_60":1072.83,"sma_120":1217.11},{"date":"2026-08-21","open":1169,"high":1182,"low":1130,"close":1148,"volume":47810,"rsi_14":68.26,"sma_20":1055.4,"sma_60":1072.02,"sma_120":1216.01},{"date":"2026-08-24","open":1135,"high":1200,"low":1135,"close":1169,"volume":14333,"rsi_14":73.74,"sma_20":1060.65,"sma_60":1071.78,"sma_120":1215.42},{"date":"2026-08-25","open":1169,"high":1196,"low":1115,"close":1160,"volume":40171,"rsi_14":70.66,"sma_20":1066.15,"sma_60":1072.02,"sma_120":1214.82},{"date":"2026-08-26","open":1151,"high":1195,"low":1116,"close":1191,"volume":28104,"rsi_14":76.23,"sma_20":1076.1,"sma_60":1073.28,"sma_120":1214.65},{"date":"2026-08-27","open":1191,"high":1200,"low":1167,"close":1200,"volume":17695,"rsi_14":76.74,"sma_20":1088.65,"sma_60":1074.27,"sma_120":1215.64},{"date":"2026-08-28","open":1222,"high":1222,"low":1161,"close":1187,"volume":21612,"rsi_14":69.42,"sma_20":1098.15,"sma_60":1076.62,"sma_120":1215.81},{"date":"2026-08-31","open":1215,"high":1215,"low":1155,"close":1185,"volume":12652,"rsi_14":69.85,"sma_20":1106.5,"sma_60":1079.3,"sma_120":1216.29},{"date":"2026-09-01","open":1215,"high":1215,"low":1167,"close":1182,"volume":19355,"rsi_14":66.78,"sma_20":1115.65,"sma_60":1082.25,"sma_120":1217.06},{"date":"2026-09-02","open":1156,"high":1194,"low":1151,"close":1181,"volume":21729,"rsi_14":68.81,"sma_20":1123.95,"sma_60":1085.17,"sma_120":1217.23},{"date":"2026-09-03","open":1181,"high":1195,"low":1172,"close":1185,"volume":14641,"rsi_14":76.67,"sma_20":1133.25,"sma_60":1088.45,"sma_120":1217.7},{"date":"2026-09-04","open":1185,"high":1229,"low":1150,"close":1194,"volume":32434,"rsi_14":72.84,"sma_20":1142.95,"sma_60":1091.25,"sma_120":1218.05},{"date":"2026-09-07","open":1200,"high":1200,"low":1166,"close":1189,"volume":15858,"rsi_14":64.21,"sma_20":1149.4,"sma_60":1094.3,"sma_120":1215.48},{"date":"2026-09-08","open":1173,"high":1188,"low":1137,"close":1166,"volume":53672,"rsi_14":50.54,"sma_20":1154.9,"sma_60":1096.58,"sma_120":1212.38},{"date":"2026-09-09","open":1131,"high":1188,"low":1131,"close":1185,"volume":10319,"rsi_14":50.54,"sma_20":1160.15,"sma_60":1098.17,"sma_120":1208.04},{"date":"2026-09-10","open":1200,"high":1200,"low":1165,"close":1187,"volume":2348,"rsi_14":62.91,"sma_20":1166.0,"sma_60":1099.28,"sma_120":1204.0},{"date":"2026-09-11","open":1187,"high":1188,"low":1163,"close":1163,"volume":19265,"rsi_14":48.05,"sma_20":1172.1,"sma_60":1099.45,"sma_120":1200.19},{"date":"2026-09-14","open":1150,"high":1510,"low":1150,"close":1201,"volume":19258,"rsi_14":61.2,"sma_20":1177.75,"sma_60":1099.77,"sma_120":1196.87},{"date":"2026-09-15","open":1199,"high":1200,"low":1165,"close":1194,"volume":31660,"rsi_14":50.94,"sma_20":1180.7,"sma_60":1100.4,"sma_120":1194.25},{"date":"2026-09-16","open":1156,"high":1234,"low":1156,"close":1197,"volume":9684,"rsi_14":49.02,"sma_20":1182.35,"sma_60":1101.63,"sma_120":1191.6},{"date":"2026-09-17","open":1186,"high":1214,"low":1168,"close":1201,"volume":16665,"rsi_14":54.86,"sma_20":1183.25,"sma_60":1102.77,"sma_120":1189.14},{"date":"2026-09-18","open":1213,"high":1222,"low":1180,"close":1206,"volume":23112,"rsi_14":57.14,"sma_20":1186.15,"sma_60":1104.55,"sma_120":1186.41},{"date":"2026-09-21","open":1199,"high":1370,"low":1182,"close":1221,"volume":25520,"rsi_14":62.26,"sma_20":1188.75,"sma_60":1106.13,"sma_120":1184.11},{"date":"2026-09-22","open":1210,"high":1233,"low":1182,"close":1226,"volume":19657,"rsi_14":63.8,"sma_20":1192.05,"sma_60":1108.07,"sma_120":1181.64},{"date":"2026-09-23","open":1192,"high":1330,"low":1183,"close":1230,"volume":10011,"rsi_14":63.8,"sma_20":1194.0,"sma_60":1110.4,"sma_120":1179.58},{"date":"2026-09-28","open":1229,"high":1230,"low":1178,"close":1218,"volume":25719,"rsi_14":57.23,"sma_20":1194.9,"sma_60":1112.5,"sma_120":1176.95},{"date":"2026-09-29","open":1207,"high":1220,"low":1161,"close":1204,"volume":21621,"rsi_14":54.29,"sma_20":1195.75,"sma_60":1113.6,"sma_120":1174.62},{"date":"2026-09-30","open":1181,"high":1244,"low":1150,"close":1216,"volume":34345,"rsi_14":65.24,"sma_20":1197.3,"sma_60":1115.48,"sma_120":1172.44},{"date":"2026-10-01","open":1200,"high":1200,"low":1162,"close":1195,"volume":34274,"rsi_14":53.01,"sma_20":1197.95,"sma_60":1116.38,"sma_120":1169.65},{"date":"2026-10-02","open":1200,"high":1255,"low":1192,"close":1220,"volume":8349,"rsi_14":58.73,"sma_20":1199.9,"sma_60":1117.7,"sma_120":1167.41},{"date":"2026-10-06","open":1220,"high":1255,"low":1185,"close":1203,"volume":34376,"rsi_14":60.99,"sma_20":1200.8,"sma_60":1119.8,"sma_120":1165.23},{"date":"2026-10-07","open":1220,"high":1253,"low":1184,"close":1230,"volume":19501,"rsi_14":58.48,"sma_20":1202.6,"sma_60":1122.18,"sma_120":1163.72},{"date":"2026-10-08","open":1184,"high":1238,"low":1000,"close":1168,"volume":30282,"rsi_14":44.25,"sma_20":1201.55,"sma_60":1124.03,"sma_120":1161.58},{"date":"2026-10-12","open":1175,"high":1206,"low":1117,"close":1144,"volume":50845,"rsi_14":39.27,"sma_20":1200.45,"sma_60":1125.15,"sma_120":1159.47},{"date":"2026-10-13","open":1144,"high":1199,"low":1047,"close":1126,"volume":53597,"rsi_14":35.63,"sma_20":1197.5,"sma_60":1126.77,"sma_120":1157.17},{"date":"2026-10-14","open":1089,"high":1146,"low":1053,"close":1106,"volume":22548,"rsi_14":31.88,"sma_20":1193.45,"sma_60":1128.38,"sma_120":1154.77},{"date":"2026-10-15","open":1106,"high":1197,"low":1024,"close":1094,"volume":47087,"rsi_14":26.74,"sma_20":1190.0,"sma_60":1129.1,"sma_120":1151.66},{"date":"2026-10-16","open":1054,"high":1159,"low":1042,"close":1142,"volume":21930,"rsi_14":36.71,"sma_20":1187.05,"sma_60":1131.08,"sma_120":1149.04},{"date":"2026-10-19","open":1142,"high":1142,"low":1088,"close":1134,"volume":10186,"rsi_14":35.0,"sma_20":1184.05,"sma_60":1133.15,"sma_120":1145.74},{"date":"2026-10-20","open":1134,"high":1200,"low":1068,"close":1187,"volume":24162,"rsi_14":45.71,"sma_20":1183.55,"sma_60":1136.03,"sma_120":1143.62},{"date":"2026-10-21","open":1162,"high":1202,"low":1069,"close":1126,"volume":51946,"rsi_14":40.44,"sma_20":1179.8,"sma_60":1138.08,"sma_120":1140.98},{"date":"2026-10-22","open":1160,"high":1160,"low":1065,"close":1076,"volume":6416,"rsi_14":34.3,"sma_20":1173.3,"sma_60":1138.28,"sma_120":1138.31},{"date":"2026-10-23","open":1071,"high":1114,"low":1056,"close":1114,"volume":3304}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.61,"ttm_eps":null,"close":1880.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.33,"ttm_eps":null,"close":1665.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.83,"pbr":1.2,"ttm_eps":null,"close":1268.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.3,"pbr":1.36,"ttm_eps":null,"close":1375.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.85,"ttm_eps":null,"close":1856.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.94,"ttm_eps":null,"close":1909.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.36,"ttm_eps":null,"close":1376.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.42,"ttm_eps":null,"close":1477.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":137.7,"pbr":1.01,"ttm_eps":null,"close":1092.0}],"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":"케일럼","phase":"above-fold","symbol_resolved":true}