{"status":"ok","report":{"price_analysis":{"current":1017.0,"change_1d":0.7,"change_7d":-0.5,"change_30d":0.9,"high_30d":1284.0,"low_30d":899.0,"position_in_range":31.0,"support":937.5,"resistance":1245.5},"summary":"글로벌에스엠(900070)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2730.14만. 현재가 1,017원, 전일 대비 +0.7%, 30일 +0.9%. PER 20340.0배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4154.00, 기관 순매도 999.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20340.0배입니다. ROE 0.7%입니다. 시가총액 2730.14만. 매출 9430.85만, 영업이익 576.38만.","grade":"C","comment":"PER 20340.0배, ROE 0.68%","per":null,"pbr":0.27,"roe":0.68,"eps":0.05,"revenue":94308539.0,"operating_income":5763822.0,"net_income":3065071.0,"market_cap":27301383,"profit_margin":3.25,"roa":0.55,"operating_margin":6.11,"gross_margin":28.55,"debt_ratio":0.25417183284241457,"total_assets":125606118.0,"total_equity":100150645.0,"total_debt":25455473.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-4.13)가 시그널선(2.34)을 하회합니다(데드크로스). SMA20 1040, SMA60 1014 — 혼조세입니다. 볼린저밴드 943~1137 (현재 위치 38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.4375,"macd":-4.126327373687332,"macd_signal":2.344999986259624,"sma_20":1040.05,"sma_60":1013.5333333333333,"bb_upper":1137.1220866160813,"bb_lower":942.9779133839186,"atr_14":75.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4154.00, 기관 순매수 -999.00. 30일 누적: 외국인 -13.03만, 기관 -71.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4154.0,"institutional_flow":-999.0,"data":[{"date":"2026-10-23","foreign_net":-594.0,"institution_net":0.0,"retail_net":594.0},{"date":"2026-10-22","foreign_net":-2549.0,"institution_net":0.0,"retail_net":2549.0},{"date":"2026-10-21","foreign_net":-1623.0,"institution_net":-999.0,"retail_net":2622.0},{"date":"2026-10-20","foreign_net":-1316.0,"institution_net":0.0,"retail_net":1316.0},{"date":"2026-10-19","foreign_net":1928.0,"institution_net":0.0,"retail_net":-1928.0},{"date":"2026-10-16","foreign_net":-347.0,"institution_net":999.0,"retail_net":-652.0},{"date":"2026-10-15","foreign_net":2559.0,"institution_net":0.0,"retail_net":-2559.0},{"date":"2026-10-14","foreign_net":-6390.0,"institution_net":0.0,"retail_net":6390.0},{"date":"2026-10-13","foreign_net":14882.0,"institution_net":0.0,"retail_net":-14882.0},{"date":"2026-10-12","foreign_net":-4865.0,"institution_net":0.0,"retail_net":4865.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":2665.0,"institution_net":0.0,"retail_net":-2665.0},{"date":"2026-10-06","foreign_net":-11142.0,"institution_net":0.0,"retail_net":11142.0},{"date":"2026-10-02","foreign_net":689.0,"institution_net":0.0,"retail_net":-689.0},{"date":"2026-10-01","foreign_net":59071.0,"institution_net":0.0,"retail_net":-59071.0},{"date":"2026-09-30","foreign_net":-156581.0,"institution_net":0.0,"retail_net":156581.0},{"date":"2026-09-29","foreign_net":128.0,"institution_net":0.0,"retail_net":-128.0},{"date":"2026-09-28","foreign_net":-3842.0,"institution_net":0.0,"retail_net":3842.0},{"date":"2026-09-23","foreign_net":-2768.0,"institution_net":0.0,"retail_net":2768.0},{"date":"2026-09-22","foreign_net":-3413.0,"institution_net":0.0,"retail_net":3413.0},{"date":"2026-09-21","foreign_net":-1396.0,"institution_net":0.0,"retail_net":1396.0},{"date":"2026-09-18","foreign_net":-1568.0,"institution_net":0.0,"retail_net":1568.0},{"date":"2026-09-17","foreign_net":-982.0,"institution_net":0.0,"retail_net":982.0},{"date":"2026-09-16","foreign_net":-5292.0,"institution_net":0.0,"retail_net":5292.0},{"date":"2026-09-15","foreign_net":-1559.0,"institution_net":0.0,"retail_net":1559.0},{"date":"2026-09-14","foreign_net":-1295.0,"institution_net":0.0,"retail_net":1295.0},{"date":"2026-09-11","foreign_net":-903.0,"institution_net":0.0,"retail_net":903.0},{"date":"2026-09-10","foreign_net":-821.0,"institution_net":0.0,"retail_net":821.0},{"date":"2026-09-09","foreign_net":-2382.0,"institution_net":0.0,"retail_net":2382.0},{"date":"2026-09-08","foreign_net":-638.0,"institution_net":-71.0,"retail_net":709.0}],"periods":{"d1":{"foreign_net":-594.0,"institution_net":0,"retail_net":594.0},"d3":{"foreign_net":-4766.0,"institution_net":-999.0,"retail_net":5765.0},"d7":{"foreign_net":-1942.0,"institution_net":0.0,"retail_net":1942.0},"d14":{"foreign_net":-6104.0,"institution_net":0.0,"retail_net":6104.0},"d30":{"foreign_net":-130345.0,"institution_net":-71.0,"retail_net":130416.0}}},"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 20340.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":85.2,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 3.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20340.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":28.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.25,"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":null,"current_pbr":0.27,"per_5y_high":20960.0,"per_5y_low":4220.0,"per_5y_avg":10467.83,"per_percentile":87.5,"pbr_5y_high":347.08,"pbr_5y_low":138.15,"pbr_5y_avg":192.44,"pbr_percentile":0.0,"per_5y_median":9347.5,"pbr_5y_median":152.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":159.18},{"quarter":"2024-Q3","per":null,"pbr":160.17},{"quarter":"2024-Q4","per":null,"pbr":146.3},{"quarter":"2025-Q1","per":null,"pbr":138.15},{"quarter":"2025-Q2","per":null,"pbr":142.2},{"quarter":"2025-Q3","per":null,"pbr":152.24},{"quarter":"2025-Q4","per":null,"pbr":139.88},{"quarter":"2026-Q1","per":null,"pbr":346.73},{"quarter":"2026-Q2","per":null,"pbr":347.08},{"quarter":"현재","per":null,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":441.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":458.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":406.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":387.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":414.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":451.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":422.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1044.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1048.0,"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":"TOOLS & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":0.05,"close":441.0,"source":"reported"},{"date":"2024-07","per":null,"eps":0.05,"close":466.0,"source":"reported"},{"date":"2024-08","per":null,"eps":0.05,"close":447.0,"source":"reported"},{"date":"2024-12","per":null,"eps":0.03,"close":406.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.03,"close":422.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.03,"close":392.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.04,"close":387.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.04,"close":427.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.04,"close":422.0,"source":"reported"},{"date":"2025-06","per":null,"eps":0.07,"close":414.0,"source":"reported"},{"date":"2025-07","per":null,"eps":0.07,"close":476.0,"source":"reported"},{"date":"2025-08","per":null,"eps":0.07,"close":441.0,"source":"reported"},{"date":"2025-09","per":null,"eps":0.05,"close":451.0,"source":"reported"},{"date":"2025-10","per":null,"eps":0.05,"close":433.0,"source":"reported"},{"date":"2025-11","per":null,"eps":0.05,"close":420.0,"source":"reported"},{"date":"2025-12","per":null,"eps":0.1,"close":422.0,"source":"reported"},{"date":"2026-01","per":null,"eps":0.1,"close":430.0,"source":"reported"},{"date":"2026-02","per":null,"eps":0.1,"close":582.0,"source":"reported"},{"date":"2026-03","per":null,"eps":0.09,"close":1044.0,"source":"reported"},{"date":"2026-04","per":null,"eps":0.09,"close":1220.0,"source":"reported"},{"date":"2026-05","per":null,"eps":0.09,"close":1220.0,"source":"reported"},{"date":"2026-06","per":null,"eps":0.05,"close":1048.0,"source":"reported"},{"date":"2026-07","per":null,"eps":0.05,"close":996.0,"source":"reported"},{"date":"2026-08","per":null,"eps":0.05,"close":1008.0,"source":"reported"},{"date":"2026-09","per":null,"eps":0.05,"close":1131.0,"source":"reported"},{"date":"2026-10","per":null,"eps":0.05,"close":1007.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20340.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 88%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:44.776894+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.006843770202378627,"dividend_yield":null,"eps":0.01,"revenue":24624192.0,"operating_income":1812519.0,"net_income":685408.0,"market_cap":null,"profit_margin":0.02783474072976689,"operating_margin":0.07360724770177231,"roa":0.005456804261715978,"gross_margin":0.2855363538425951,"total_equity":100150645.0,"total_assets":125606118.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.11,"pbr":0.29,"roe":0.0004829819819233467,"dividend_yield":null,"eps":0.0,"revenue":23247136.0,"operating_income":978419.0,"net_income":48235.0,"market_cap":33400000000.0,"profit_margin":0.002074879245340157,"operating_margin":0.042087722117683656,"roa":0.0004032430623696843,"gross_margin":0.26764045257015745,"total_equity":99869150.0,"total_assets":119617681.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017782446964633176,"dividend_yield":null,"eps":0.03,"revenue":23516756.0,"operating_income":1588069.0,"net_income":1779333.0,"market_cap":null,"profit_margin":0.07566234900766075,"operating_margin":0.06752925446009646,"roa":0.014671928552257211,"gross_margin":0.25827278218135186,"total_equity":100061201.0,"total_assets":121274650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0056188260160208725,"dividend_yield":null,"eps":0.01,"revenue":22920455.0,"operating_income":1384815.0,"net_income":552095.0,"market_cap":null,"profit_margin":0.024087436309619507,"operating_margin":0.06041830321431228,"roa":0.004457477847704809,"gross_margin":0.27375263710951636,"total_equity":98258070.0,"total_assets":123858159.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029002301600993024,"dividend_yield":null,"eps":0.05,"revenue":23066422.0,"operating_income":2048122.0,"net_income":2800669.0,"market_cap":null,"profit_margin":0.12141757399565481,"operating_margin":0.08879235799986665,"roa":0.022697511462260754,"gross_margin":0.3030386767397215,"total_equity":96567129.0,"total_assets":123391016.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007607092653322388,"dividend_yield":null,"eps":0.01,"revenue":21443705.0,"operating_income":817634.0,"net_income":706817.0,"market_cap":null,"profit_margin":0.032961514812855336,"operating_margin":0.038129325132946944,"roa":0.006002899174297638,"gross_margin":0.27683849409418754,"total_equity":92915524.0,"total_assets":117745939.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010719440321053047,"dividend_yield":null,"eps":-0.02,"revenue":20963298.0,"operating_income":522078.0,"net_income":-986696.0,"market_cap":null,"profit_margin":-0.04706778484950221,"operating_margin":0.024904382888608464,"roa":-0.008578922095063867,"gross_margin":0.27120155425925824,"total_equity":92047343.0,"total_assets":115013983.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014253789276781845,"dividend_yield":null,"eps":0.03,"revenue":22981654.0,"operating_income":1247278.0,"net_income":1351882.0,"market_cap":null,"profit_margin":0.05882439967114639,"operating_margin":0.054272769053089046,"roa":0.01123223915404817,"gross_margin":0.2588325452989589,"total_equity":94843692.0,"total_assets":120357302.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013401733215928763,"dividend_yield":null,"eps":0.02,"revenue":23166469.0,"operating_income":1423001.0,"net_income":1231496.0,"market_cap":null,"profit_margin":0.0531585542880963,"operating_margin":0.06142502769843777,"roa":0.010381316913821631,"gross_margin":0.2855548681156373,"total_equity":91890801.0,"total_assets":118626183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.002335440063950099,"dividend_yield":null,"eps":0.0,"revenue":23243620.0,"operating_income":907441.0,"net_income":-212761.0,"market_cap":null,"profit_margin":-0.009153522558018072,"operating_margin":0.03904043346088088,"roa":-0.0018122803117683296,"gross_margin":0.26086108790283097,"total_equity":91101032.0,"total_assets":117399609.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0047802911651741685,"dividend_yield":null,"eps":-0.06,"revenue":149451100.0,"operating_income":-3484089.0,"net_income":-3115317.0,"market_cap":null,"profit_margin":-0.020845059019304644,"operating_margin":-0.023312568458847074,"roa":-0.0037454378221177826,"gross_margin":0.25449958548314466,"total_equity":651700261.0,"total_assets":831763107.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0074973822407458715,"dividend_yield":null,"eps":0.09,"revenue":148976887.0,"operating_income":9139425.0,"net_income":4868978.0,"market_cap":null,"profit_margin":0.03268277447628504,"operating_margin":0.06134793916052226,"roa":0.005819053796017438,"gross_margin":0.2787651416021332,"total_equity":649423738.0,"total_assets":836730192.0}],"current_price":1017.0,"change_pct":0.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1975.0},{"date":"2016-10-25","close":1950.0},{"date":"2016-10-26","close":1960.0},{"date":"2016-10-27","close":1975.0},{"date":"2016-10-28","close":1980.0},{"date":"2016-10-31","close":1890.0},{"date":"2016-11-01","close":1870.0},{"date":"2016-11-02","close":1790.0},{"date":"2016-11-03","close":1840.0},{"date":"2016-11-04","close":1840.0},{"date":"2016-11-07","close":1840.0},{"date":"2016-11-08","close":1850.0},{"date":"2016-11-09","close":1900.0},{"date":"2016-11-10","close":1880.0},{"date":"2016-11-11","close":1910.0},{"date":"2016-11-14","close":1920.0},{"date":"2016-11-15","close":1890.0},{"date":"2016-11-16","close":1890.0},{"date":"2016-11-17","close":2000.0},{"date":"2016-11-18","close":1965.0},{"date":"2016-11-21","close":1900.0},{"date":"2016-11-22","close":1905.0},{"date":"2016-11-23","close":1855.0},{"date":"2016-11-24","close":1910.0},{"date":"2016-11-25","close":1885.0},{"date":"2016-11-28","close":1915.0},{"date":"2016-11-29","close":1910.0},{"date":"2016-11-30","close":1860.0},{"date":"2016-12-01","close":1835.0},{"date":"2016-12-02","close":1825.0},{"date":"2016-12-05","close":1830.0},{"date":"2016-12-06","close":1815.0},{"date":"2016-12-07","close":1765.0},{"date":"2016-12-08","close":1820.0},{"date":"2016-12-09","close":1775.0},{"date":"2016-12-12","close":1880.0},{"date":"2016-12-13","close":1895.0},{"date":"2016-12-14","close":1925.0},{"date":"2016-12-15","close":1970.0},{"date":"2016-12-16","close":1965.0},{"date":"2016-12-19","close":1975.0},{"date":"2016-12-20","close":1980.0},{"date":"2016-12-21","close":1985.0},{"date":"2016-12-22","close":2030.0},{"date":"2016-12-23","close":2005.0},{"date":"2016-12-26","close":2000.0},{"date":"2016-12-27","close":2000.0},{"date":"2016-12-28","close":1990.0},{"date":"2016-12-29","close":2005.0},{"date":"2017-01-02","close":2005.0},{"date":"2017-01-03","close":2000.0},{"date":"2017-01-04","close":1980.0},{"date":"2017-01-05","close":2010.0},{"date":"2017-01-06","close":2050.0},{"date":"2017-01-09","close":2045.0},{"date":"2017-01-10","close":2040.0},{"date":"2017-01-11","close":2015.0},{"date":"2017-01-12","close":2030.0},{"date":"2017-01-13","close":2035.0},{"date":"2017-01-16","close":2055.0},{"date":"2017-01-17","close":2080.0},{"date":"2017-01-18","close":2130.0},{"date":"2017-01-19","close":2110.0},{"date":"2017-01-20","close":2070.0},{"date":"2017-01-23","close":2075.0},{"date":"2017-01-24","close":2015.0},{"date":"2017-01-25","close":2000.0},{"date":"2017-01-26","close":2035.0},{"date":"2017-01-31","close":2065.0},{"date":"2017-02-01","close":2055.0},{"date":"2017-02-02","close":2020.0},{"date":"2017-02-03","close":2020.0},{"date":"2017-02-06","close":2015.0},{"date":"2017-02-07","close":2050.0},{"date":"2017-02-08","close":2155.0},{"date":"2017-02-09","close":2165.0},{"date":"2017-02-10","close":2260.0},{"date":"2017-02-13","close":2320.0},{"date":"2017-02-14","close":2335.0},{"date":"2017-02-15","close":2305.0},{"date":"2017-02-16","close":2305.0},{"date":"2017-02-17","close":2270.0},{"date":"2017-02-20","close":2135.0},{"date":"2017-02-21","close":2135.0},{"date":"2017-02-22","close":2160.0},{"date":"2017-02-23","close":2130.0},{"date":"2017-02-24","close":2035.0},{"date":"2017-02-27","close":2020.0},{"date":"2017-02-28","close":2030.0},{"date":"2017-03-02","close":1990.0},{"date":"2017-03-03","close":1990.0},{"date":"2017-03-06","close":1935.0},{"date":"2017-03-07","close":1935.0},{"date":"2017-03-08","close":1925.0},{"date":"2017-03-09","close":1910.0},{"date":"2017-03-10","close":1880.0},{"date":"2017-03-13","close":1885.0},{"date":"2017-03-14","close":1905.0},{"date":"2017-03-15","close":1900.0},{"date":"2017-03-16","close":1880.0},{"date":"2017-03-17","close":1890.0},{"date":"2017-03-20","close":1920.0},{"date":"2017-03-21","close":1925.0},{"date":"2017-03-22","close":1915.0},{"date":"2017-03-23","close":1870.0},{"date":"2017-03-24","close":1845.0},{"date":"2017-03-27","close":1855.0},{"date":"2017-03-28","close":1815.0},{"date":"2017-03-29","close":1800.0},{"date":"2017-03-30","close":1775.0},{"date":"2017-03-31","close":1730.0},{"date":"2017-04-03","close":1715.0},{"date":"2017-04-04","close":1730.0},{"date":"2017-04-05","close":1690.0},{"date":"2017-04-06","close":1780.0},{"date":"2017-04-07","close":1740.0},{"date":"2017-04-10","close":1655.0},{"date":"2017-04-11","close":1740.0},{"date":"2017-04-12","close":1695.0},{"date":"2017-04-13","close":1685.0},{"date":"2017-04-14","close":1695.0},{"date":"2017-04-17","close":1685.0},{"date":"2017-04-18","close":1695.0},{"date":"2017-04-19","close":1730.0},{"date":"2017-04-20","close":1770.0},{"date":"2017-04-21","close":1720.0},{"date":"2017-04-24","close":1715.0},{"date":"2017-04-25","close":1710.0},{"date":"2017-04-26","close":1715.0},{"date":"2017-04-27","close":1710.0},{"date":"2017-04-28","close":1680.0},{"date":"2017-05-02","close":1680.0},{"date":"2017-05-04","close":1695.0},{"date":"2017-05-08","close":1705.0},{"date":"2017-05-10","close":1695.0},{"date":"2017-05-11","close":1695.0},{"date":"2017-05-12","close":1680.0},{"date":"2017-05-15","close":1680.0},{"date":"2017-05-16","close":1700.0},{"date":"2017-05-17","close":1705.0},{"date":"2017-05-18","close":1700.0},{"date":"2017-05-19","close":1700.0},{"date":"2017-05-22","close":1695.0},{"date":"2017-05-23","close":1685.0},{"date":"2017-05-24","close":1695.0},{"date":"2017-05-25","close":1705.0},{"date":"2017-05-26","close":1700.0},{"date":"2017-05-29","close":1690.0},{"date":"2017-05-30","close":1670.0},{"date":"2017-05-31","close":1660.0},{"date":"2017-06-01","close":1680.0},{"date":"2017-06-02","close":1680.0},{"date":"2017-06-05","close":1670.0},{"date":"2017-06-07","close":1645.0},{"date":"2017-06-08","close":1615.0},{"date":"2017-06-09","close":1620.0},{"date":"2017-06-12","close":1585.0},{"date":"2017-06-13","close":1585.0},{"date":"2017-06-14","close":1550.0},{"date":"2017-06-15","close":1455.0},{"date":"2017-06-16","close":1470.0},{"date":"2017-06-19","close":1460.0},{"date":"2017-06-20","close":1430.0},{"date":"2017-06-21","close":1455.0},{"date":"2017-06-22","close":1455.0},{"date":"2017-06-23","close":1445.0},{"date":"2017-06-26","close":1445.0},{"date":"2017-06-27","close":1435.0},{"date":"2017-06-28","close":1435.0},{"date":"2017-06-29","close":1490.0},{"date":"2017-06-30","close":1470.0},{"date":"2017-07-03","close":1480.0},{"date":"2017-07-04","close":1475.0},{"date":"2017-07-05","close":1480.0},{"date":"2017-07-06","close":1450.0},{"date":"2017-07-07","close":1450.0},{"date":"2017-07-10","close":1450.0},{"date":"2017-07-11","close":1455.0},{"date":"2017-07-12","close":1490.0},{"date":"2017-07-13","close":1460.0},{"date":"2017-07-14","close":1445.0},{"date":"2017-07-17","close":1430.0},{"date":"2017-07-18","close":1425.0},{"date":"2017-07-19","close":1390.0},{"date":"2017-07-20","close":1390.0},{"date":"2017-07-21","close":1335.0},{"date":"2017-07-24","close":1330.0},{"date":"2017-07-25","close":1345.0},{"date":"2017-07-26","close":1335.0},{"date":"2017-07-27","close":1335.0},{"date":"2017-07-28","close":1320.0},{"date":"2017-07-31","close":1315.0},{"date":"2017-08-01","close":1325.0},{"date":"2017-08-02","close":1310.0},{"date":"2017-08-03","close":1265.0},{"date":"2017-08-04","close":1240.0},{"date":"2017-08-07","close":1240.0},{"date":"2017-08-08","close":1250.0},{"date":"2017-08-09","close":1250.0},{"date":"2017-08-10","close":1220.0},{"date":"2017-08-11","close":1195.0},{"date":"2017-08-14","close":1145.0},{"date":"2017-08-16","close":1095.0},{"date":"2017-08-17","close":1095.0},{"date":"2017-08-18","close":1100.0},{"date":"2017-08-21","close":1310.0},{"date":"2017-08-22","close":1240.0},{"date":"2017-08-23","close":1315.0},{"date":"2017-08-24","close":1320.0},{"date":"2017-08-25","close":1285.0},{"date":"2017-08-28","close":1270.0},{"date":"2017-08-29","close":1235.0},{"date":"2017-08-30","close":1220.0},{"date":"2017-08-31","close":1175.0},{"date":"2017-09-01","close":1210.0},{"date":"2017-09-04","close":1225.0},{"date":"2017-09-05","close":1205.0},{"date":"2017-09-06","close":1195.0},{"date":"2017-09-07","close":1180.0},{"date":"2017-09-08","close":1150.0},{"date":"2017-09-11","close":1160.0},{"date":"2017-09-12","close":1140.0},{"date":"2017-09-13","close":1315.0},{"date":"2017-09-14","close":1325.0},{"date":"2017-09-15","close":1290.0},{"date":"2017-09-18","close":1380.0},{"date":"2017-09-19","close":1350.0},{"date":"2017-09-20","close":1290.0},{"date":"2017-09-21","close":1320.0},{"date":"2017-09-22","close":1265.0},{"date":"2017-09-25","close":1155.0},{"date":"2017-09-26","close":1195.0},{"date":"2017-09-27","close":1205.0},{"date":"2017-09-28","close":1225.0},{"date":"2017-09-29","close":1265.0},{"date":"2017-10-10","close":1285.0},{"date":"2017-10-11","close":1320.0},{"date":"2017-10-12","close":1300.0},{"date":"2017-10-13","close":1255.0},{"date":"2017-10-16","close":1255.0},{"date":"2017-10-17","close":1255.0},{"date":"2017-10-18","close":1210.0},{"date":"2017-10-19","close":1235.0},{"date":"2017-10-20","close":1235.0},{"date":"2017-10-23","close":1210.0},{"date":"2017-10-24","close":1185.0},{"date":"2017-10-25","close":1195.0},{"date":"2017-10-26","close":1180.0},{"date":"2017-10-27","close":1295.0},{"date":"2017-10-30","close":1275.0},{"date":"2017-10-31","close":1345.0},{"date":"2017-11-01","close":1340.0},{"date":"2017-11-02","close":1290.0},{"date":"2017-11-03","close":1275.0},{"date":"2017-11-06","close":1360.0},{"date":"2017-11-07","close":1345.0},{"date":"2017-11-08","close":1310.0},{"date":"2017-11-09","close":1400.0},{"date":"2017-11-10","close":1405.0},{"date":"2017-11-13","close":1400.0},{"date":"2017-11-14","close":1395.0},{"date":"2017-11-15","close":1320.0},{"date":"2017-11-16","close":1345.0},{"date":"2017-11-17","close":1345.0},{"date":"2017-11-20","close":1330.0},{"date":"2017-11-21","close":1310.0},{"date":"2017-11-22","close":1310.0},{"date":"2017-11-23","close":1335.0},{"date":"2017-11-24","close":1370.0},{"date":"2017-11-27","close":1365.0},{"date":"2017-11-28","close":1305.0},{"date":"2017-11-29","close":1300.0},{"date":"2017-11-30","close":1290.0},{"date":"2017-12-01","close":1220.0},{"date":"2017-12-04","close":1220.0},{"date":"2017-12-05","close":1250.0},{"date":"2017-12-06","close":1215.0},{"date":"2017-12-07","close":1265.0},{"date":"2017-12-08","close":1260.0},{"date":"2017-12-11","close":1300.0},{"date":"2017-12-12","close":1290.0},{"date":"2017-12-13","close":1230.0},{"date":"2017-12-14","close":1225.0},{"date":"2017-12-15","close":1230.0},{"date":"2017-12-18","close":1210.0},{"date":"2017-12-19","close":1205.0},{"date":"2017-12-20","close":1200.0},{"date":"2017-12-21","close":1165.0},{"date":"2017-12-22","close":1130.0},{"date":"2017-12-26","close":1120.0},{"date":"2017-12-27","close":1120.0},{"date":"2017-12-28","close":1130.0},{"date":"2018-01-02","close":1150.0},{"date":"2018-01-03","close":1155.0},{"date":"2018-01-04","close":1160.0},{"date":"2018-01-05","close":1170.0},{"date":"2018-01-08","close":1155.0},{"date":"2018-01-09","close":1140.0},{"date":"2018-01-10","close":1140.0},{"date":"2018-01-11","close":1140.0},{"date":"2018-01-12","close":1140.0},{"date":"2018-01-15","close":1125.0},{"date":"2018-01-16","close":1100.0},{"date":"2018-01-17","close":1125.0},{"date":"2018-01-18","close":1125.0},{"date":"2018-01-19","close":1125.0},{"date":"2018-01-22","close":1275.0},{"date":"2018-01-23","close":1315.0},{"date":"2018-01-24","close":1270.0},{"date":"2018-01-25","close":1325.0},{"date":"2018-01-26","close":1325.0},{"date":"2018-01-29","close":1320.0},{"date":"2018-01-30","close":1320.0},{"date":"2018-01-31","close":1330.0},{"date":"2018-02-01","close":1325.0},{"date":"2018-02-02","close":1315.0},{"date":"2018-02-05","close":1245.0},{"date":"2018-02-06","close":1210.0},{"date":"2018-02-07","close":1185.0},{"date":"2018-02-08","close":1220.0},{"date":"2018-02-09","close":1200.0},{"date":"2018-02-12","close":1245.0},{"date":"2018-02-13","close":1245.0},{"date":"2018-02-14","close":1240.0},{"date":"2018-02-19","close":1255.0},{"date":"2018-02-20","close":1285.0},{"date":"2018-02-21","close":1300.0},{"date":"2018-02-22","close":1260.0},{"date":"2018-02-23","close":1255.0},{"date":"2018-02-26","close":1335.0},{"date":"2018-02-27","close":1325.0},{"date":"2018-02-28","close":1310.0},{"date":"2018-03-02","close":1290.0},{"date":"2018-03-05","close":1280.0},{"date":"2018-03-06","close":1260.0},{"date":"2018-03-07","close":1275.0},{"date":"2018-03-08","close":1300.0},{"date":"2018-03-09","close":1310.0},{"date":"2018-03-12","close":1320.0},{"date":"2018-03-13","close":1310.0},{"date":"2018-03-14","close":1290.0},{"date":"2018-03-15","close":1310.0},{"date":"2018-03-16","close":1310.0},{"date":"2018-03-19","close":1295.0},{"date":"2018-03-20","close":1260.0},{"date":"2018-03-21","close":1245.0},{"date":"2018-03-22","close":1240.0},{"date":"2018-03-23","close":1190.0},{"date":"2018-03-26","close":1215.0},{"date":"2018-03-27","close":1205.0},{"date":"2018-03-28","close":1180.0},{"date":"2018-03-29","close":1180.0},{"date":"2018-03-30","close":1195.0},{"date":"2018-04-02","close":1220.0},{"date":"2018-04-03","close":1220.0},{"date":"2018-04-04","close":1215.0},{"date":"2018-04-05","close":1170.0},{"date":"2018-04-06","close":1185.0},{"date":"2018-04-09","close":1180.0},{"date":"2018-04-10","close":1140.0},{"date":"2018-04-11","close":1190.0},{"date":"2018-04-12","close":1170.0},{"date":"2018-04-13","close":1185.0},{"date":"2018-04-16","close":1205.0},{"date":"2018-04-17","close":1210.0},{"date":"2018-04-18","close":1195.0},{"date":"2018-04-19","close":1185.0},{"date":"2018-04-20","close":1220.0},{"date":"2018-04-23","close":1205.0},{"date":"2018-04-24","close":1215.0},{"date":"2018-04-25","close":1235.0},{"date":"2018-04-26","close":1210.0},{"date":"2018-04-27","close":1200.0},{"date":"2018-04-30","close":1205.0},{"date":"2018-05-02","close":1205.0},{"date":"2018-05-03","close":1245.0},{"date":"2018-05-04","close":1310.0},{"date":"2018-05-08","close":1325.0},{"date":"2018-05-09","close":1345.0},{"date":"2018-05-10","close":1335.0},{"date":"2018-05-11","close":1450.0},{"date":"2018-05-14","close":1465.0},{"date":"2018-05-15","close":1420.0},{"date":"2018-05-16","close":1365.0},{"date":"2018-05-17","close":1510.0},{"date":"2018-05-18","close":1515.0},{"date":"2018-05-21","close":1515.0},{"date":"2018-05-23","close":1500.0},{"date":"2018-05-24","close":1500.0},{"date":"2018-05-25","close":1455.0},{"date":"2018-05-28","close":1465.0},{"date":"2018-05-29","close":1435.0},{"date":"2018-05-30","close":1400.0},{"date":"2018-05-31","close":1465.0},{"date":"2018-06-01","close":1425.0},{"date":"2018-06-04","close":1415.0},{"date":"2018-06-05","close":1360.0},{"date":"2018-06-07","close":1415.0},{"date":"2018-06-08","close":1435.0},{"date":"2018-06-11","close":1400.0},{"date":"2018-06-12","close":1380.0},{"date":"2018-06-14","close":1345.0},{"date":"2018-06-15","close":1345.0},{"date":"2018-06-18","close":1280.0},{"date":"2018-06-19","close":1240.0},{"date":"2018-06-20","close":1270.0},{"date":"2018-06-21","close":1240.0},{"date":"2018-06-22","close":1215.0},{"date":"2018-06-25","close":1275.0},{"date":"2018-06-26","close":1260.0},{"date":"2018-06-27","close":1220.0},{"date":"2018-06-28","close":1235.0},{"date":"2018-06-29","close":1220.0},{"date":"2018-07-02","close":1200.0},{"date":"2018-07-03","close":1230.0},{"date":"2018-07-04","close":1200.0},{"date":"2018-07-05","close":1190.0},{"date":"2018-07-06","close":1175.0},{"date":"2018-07-09","close":1150.0},{"date":"2018-07-10","close":1165.0},{"date":"2018-07-11","close":1160.0},{"date":"2018-07-12","close":1160.0},{"date":"2018-07-13","close":1215.0},{"date":"2018-07-16","close":1215.0},{"date":"2018-07-17","close":1205.0},{"date":"2018-07-18","close":1205.0},{"date":"2018-07-19","close":1230.0},{"date":"2018-07-20","close":1210.0},{"date":"2018-07-23","close":1145.0},{"date":"2018-07-24","close":1160.0},{"date":"2018-07-25","close":1125.0},{"date":"2018-07-26","close":1125.0},{"date":"2018-07-27","close":1140.0},{"date":"2018-07-30","close":1125.0},{"date":"2018-07-31","close":1130.0},{"date":"2018-08-01","close":1170.0},{"date":"2018-08-02","close":1160.0},{"date":"2018-08-03","close":1170.0},{"date":"2018-08-06","close":1140.0},{"date":"2018-08-07","close":1140.0},{"date":"2018-08-08","close":1130.0},{"date":"2018-08-09","close":1120.0},{"date":"2018-08-10","close":1120.0},{"date":"2018-08-13","close":1115.0},{"date":"2018-08-14","close":1090.0},{"date":"2018-08-16","close":1075.0},{"date":"2018-08-17","close":1070.0},{"date":"2018-08-20","close":1070.0},{"date":"2018-08-21","close":1065.0},{"date":"2018-08-22","close":1065.0},{"date":"2018-08-23","close":1065.0},{"date":"2018-08-24","close":1055.0},{"date":"2018-08-27","close":1080.0},{"date":"2018-08-28","close":1085.0},{"date":"2018-08-29","close":1090.0},{"date":"2018-08-30","close":1135.0},{"date":"2018-08-31","close":1125.0},{"date":"2018-09-03","close":1080.0},{"date":"2018-09-04","close":1070.0},{"date":"2018-09-05","close":1075.0},{"date":"2018-09-06","close":1065.0},{"date":"2018-09-07","close":1075.0},{"date":"2018-09-10","close":1065.0},{"date":"2018-09-11","close":1085.0},{"date":"2018-09-12","close":1075.0},{"date":"2018-09-13","close":1065.0},{"date":"2018-09-14","close":1075.0},{"date":"2018-09-17","close":1075.0},{"date":"2018-09-18","close":1075.0},{"date":"2018-09-19","close":1065.0},{"date":"2018-09-20","close":1065.0},{"date":"2018-09-21","close":1065.0},{"date":"2018-09-27","close":1065.0},{"date":"2018-09-28","close":1060.0},{"date":"2018-10-01","close":1020.0},{"date":"2018-10-02","close":1020.0},{"date":"2018-10-04","close":1015.0},{"date":"2018-10-05","close":1015.0},{"date":"2018-10-08","close":1015.0},{"date":"2018-10-10","close":990.0},{"date":"2018-10-11","close":919.0},{"date":"2018-10-12","close":920.0},{"date":"2018-10-15","close":928.0},{"date":"2018-10-16","close":932.0},{"date":"2018-10-17","close":933.0},{"date":"2018-10-18","close":932.0},{"date":"2018-10-19","close":931.0},{"date":"2018-10-22","close":917.0},{"date":"2018-10-23","close":906.0},{"date":"2018-10-24","close":899.0},{"date":"2018-10-25","close":830.0},{"date":"2018-10-26","close":753.0},{"date":"2018-10-29","close":700.0},{"date":"2018-10-30","close":670.0},{"date":"2018-10-31","close":695.0},{"date":"2018-11-01","close":726.0},{"date":"2018-11-02","close":753.0},{"date":"2018-11-05","close":764.0},{"date":"2018-11-06","close":993.0},{"date":"2018-11-07","close":988.0},{"date":"2018-11-08","close":934.0},{"date":"2018-11-09","close":928.0},{"date":"2018-11-12","close":899.0},{"date":"2018-11-13","close":900.0},{"date":"2018-11-14","close":888.0},{"date":"2018-11-15","close":870.0},{"date":"2018-11-16","close":870.0},{"date":"2018-11-19","close":870.0},{"date":"2018-11-20","close":848.0},{"date":"2018-11-21","close":811.0},{"date":"2018-11-22","close":791.0},{"date":"2018-11-23","close":762.0},{"date":"2018-11-26","close":777.0},{"date":"2018-11-27","close":784.0},{"date":"2018-11-28","close":780.0},{"date":"2018-11-29","close":781.0},{"date":"2018-11-30","close":788.0},{"date":"2018-12-03","close":788.0},{"date":"2018-12-04","close":784.0},{"date":"2018-12-05","close":782.0},{"date":"2018-12-06","close":778.0},{"date":"2018-12-07","close":778.0},{"date":"2018-12-10","close":764.0},{"date":"2018-12-11","close":762.0},{"date":"2018-12-12","close":779.0},{"date":"2018-12-13","close":778.0},{"date":"2018-12-14","close":784.0},{"date":"2018-12-17","close":777.0},{"date":"2018-12-18","close":767.0},{"date":"2018-12-19","close":803.0},{"date":"2018-12-20","close":784.0},{"date":"2018-12-21","close":781.0},{"date":"2018-12-24","close":765.0},{"date":"2018-12-26","close":751.0},{"date":"2018-12-27","close":744.0},{"date":"2018-12-28","close":763.0},{"date":"2019-01-02","close":769.0},{"date":"2019-01-03","close":765.0},{"date":"2019-01-04","close":768.0},{"date":"2019-01-07","close":778.0},{"date":"2019-01-08","close":774.0},{"date":"2019-01-09","close":782.0},{"date":"2019-01-10","close":798.0},{"date":"2019-01-11","close":810.0},{"date":"2019-01-14","close":818.0},{"date":"2019-01-15","close":818.0},{"date":"2019-01-16","close":821.0},{"date":"2019-01-17","close":816.0},{"date":"2019-01-18","close":875.0},{"date":"2019-01-21","close":955.0},{"date":"2019-01-22","close":910.0},{"date":"2019-01-23","close":909.0},{"date":"2019-01-24","close":906.0},{"date":"2019-01-25","close":900.0},{"date":"2019-01-28","close":887.0},{"date":"2019-01-29","close":897.0},{"date":"2019-01-30","close":886.0},{"date":"2019-01-31","close":870.0},{"date":"2019-02-01","close":869.0},{"date":"2019-02-07","close":870.0},{"date":"2019-02-08","close":890.0},{"date":"2019-02-11","close":894.0},{"date":"2019-02-12","close":874.0},{"date":"2019-02-13","close":863.0},{"date":"2019-02-14","close":887.0},{"date":"2019-02-15","close":868.0},{"date":"2019-02-18","close":891.0},{"date":"2019-02-19","close":892.0},{"date":"2019-02-20","close":909.0},{"date":"2019-02-21","close":905.0},{"date":"2019-02-22","close":994.0},{"date":"2019-02-25","close":985.0},{"date":"2019-02-26","close":1040.0},{"date":"2019-02-27","close":1010.0},{"date":"2019-02-28","close":924.0},{"date":"2019-03-04","close":938.0},{"date":"2019-03-05","close":912.0},{"date":"2019-03-06","close":901.0},{"date":"2019-03-07","close":873.0},{"date":"2019-03-08","close":854.0},{"date":"2019-03-11","close":846.0},{"date":"2019-03-12","close":864.0},{"date":"2019-03-13","close":864.0},{"date":"2019-03-14","close":870.0},{"date":"2019-03-15","close":882.0},{"date":"2019-03-18","close":882.0},{"date":"2019-03-19","close":871.0},{"date":"2019-03-20","close":837.0},{"date":"2019-03-21","close":819.0},{"date":"2019-03-22","close":813.0},{"date":"2019-03-25","close":802.0},{"date":"2019-03-26","close":804.0},{"date":"2019-03-27","close":823.0},{"date":"2019-03-28","close":808.0},{"date":"2019-03-29","close":814.0},{"date":"2019-04-01","close":821.0},{"date":"2019-04-02","close":818.0},{"date":"2019-04-03","close":835.0},{"date":"2019-04-04","close":835.0},{"date":"2019-04-05","close":833.0},{"date":"2019-04-08","close":838.0},{"date":"2019-04-09","close":840.0},{"date":"2019-04-10","close":842.0},{"date":"2019-04-11","close":847.0},{"date":"2019-04-12","close":878.0},{"date":"2019-04-15","close":879.0},{"date":"2019-04-16","close":866.0},{"date":"2019-04-17","close":866.0},{"date":"2019-04-18","close":863.0},{"date":"2019-04-19","close":856.0},{"date":"2019-04-22","close":846.0},{"date":"2019-04-23","close":838.0},{"date":"2019-04-24","close":835.0},{"date":"2019-04-25","close":810.0},{"date":"2019-04-26","close":819.0},{"date":"2019-04-29","close":812.0},{"date":"2019-04-30","close":816.0},{"date":"2019-05-02","close":830.0},{"date":"2019-05-03","close":830.0},{"date":"2019-05-07","close":822.0},{"date":"2019-05-08","close":823.0},{"date":"2019-05-09","close":815.0},{"date":"2019-05-10","close":802.0},{"date":"2019-05-13","close":792.0},{"date":"2019-05-14","close":790.0},{"date":"2019-05-15","close":800.0},{"date":"2019-05-16","close":804.0},{"date":"2019-05-17","close":802.0},{"date":"2019-05-20","close":790.0},{"date":"2019-05-21","close":788.0},{"date":"2019-05-22","close":775.0},{"date":"2019-05-23","close":769.0},{"date":"2019-05-24","close":771.0},{"date":"2019-05-27","close":745.0},{"date":"2019-05-28","close":743.0},{"date":"2019-05-29","close":743.0},{"date":"2019-05-30","close":745.0},{"date":"2019-05-31","close":741.0},{"date":"2019-06-03","close":734.0},{"date":"2019-06-04","close":742.0},{"date":"2019-06-05","close":753.0},{"date":"2019-06-07","close":746.0},{"date":"2019-06-10","close":747.0},{"date":"2019-06-11","close":778.0},{"date":"2019-06-12","close":780.0},{"date":"2019-06-13","close":779.0},{"date":"2019-06-14","close":776.0},{"date":"2019-06-17","close":788.0},{"date":"2019-06-18","close":783.0},{"date":"2019-06-19","close":793.0},{"date":"2019-06-20","close":786.0},{"date":"2019-06-21","close":799.0},{"date":"2019-06-24","close":795.0},{"date":"2019-06-25","close":796.0},{"date":"2019-06-26","close":796.0},{"date":"2019-06-27","close":812.0},{"date":"2019-06-28","close":818.0},{"date":"2019-07-01","close":818.0},{"date":"2019-07-02","close":805.0},{"date":"2019-07-03","close":793.0},{"date":"2019-07-04","close":795.0},{"date":"2019-07-05","close":798.0},{"date":"2019-07-08","close":780.0},{"date":"2019-07-09","close":779.0},{"date":"2019-07-10","close":775.0},{"date":"2019-07-11","close":778.0},{"date":"2019-07-12","close":778.0},{"date":"2019-07-15","close":778.0},{"date":"2019-07-16","close":777.0},{"date":"2019-07-17","close":760.0},{"date":"2019-07-18","close":760.0},{"date":"2019-07-19","close":767.0},{"date":"2019-07-22","close":764.0},{"date":"2019-07-23","close":747.0},{"date":"2019-07-24","close":728.0},{"date":"2019-07-25","close":703.0},{"date":"2019-07-26","close":682.0},{"date":"2019-07-29","close":630.0},{"date":"2019-07-30","close":660.0},{"date":"2019-07-31","close":679.0},{"date":"2019-08-01","close":683.0},{"date":"2019-08-02","close":681.0},{"date":"2019-08-05","close":642.0},{"date":"2019-08-06","close":630.0},{"date":"2019-08-07","close":634.0},{"date":"2019-08-08","close":662.0},{"date":"2019-08-09","close":663.0},{"date":"2019-08-12","close":667.0},{"date":"2019-08-13","close":672.0},{"date":"2019-08-14","close":673.0},{"date":"2019-08-16","close":669.0},{"date":"2019-08-19","close":666.0},{"date":"2019-08-20","close":673.0},{"date":"2019-08-21","close":672.0},{"date":"2019-08-22","close":672.0},{"date":"2019-08-23","close":683.0},{"date":"2019-08-26","close":668.0},{"date":"2019-08-27","close":670.0},{"date":"2019-08-28","close":670.0},{"date":"2019-08-29","close":672.0},{"date":"2019-08-30","close":683.0},{"date":"2019-09-02","close":685.0},{"date":"2019-09-03","close":686.0},{"date":"2019-09-04","close":700.0},{"date":"2019-09-05","close":708.0},{"date":"2019-09-06","close":715.0},{"date":"2019-09-09","close":714.0},{"date":"2019-09-10","close":700.0},{"date":"2019-09-11","close":719.0},{"date":"2019-09-16","close":719.0},{"date":"2019-09-17","close":719.0},{"date":"2019-09-18","close":711.0},{"date":"2019-09-19","close":713.0},{"date":"2019-09-20","close":733.0},{"date":"2019-09-23","close":722.0},{"date":"2019-09-24","close":728.0},{"date":"2019-09-25","close":718.0},{"date":"2019-09-26","close":718.0},{"date":"2019-09-27","close":713.0},{"date":"2019-09-30","close":700.0},{"date":"2019-10-01","close":706.0},{"date":"2019-10-02","close":701.0},{"date":"2019-10-04","close":687.0},{"date":"2019-10-07","close":690.0},{"date":"2019-10-08","close":692.0},{"date":"2019-10-10","close":683.0},{"date":"2019-10-11","close":694.0},{"date":"2019-10-14","close":697.0},{"date":"2019-10-15","close":700.0},{"date":"2019-10-16","close":702.0},{"date":"2019-10-17","close":703.0},{"date":"2019-10-18","close":710.0},{"date":"2019-10-21","close":703.0},{"date":"2019-10-22","close":695.0},{"date":"2019-10-23","close":696.0},{"date":"2019-10-24","close":685.0},{"date":"2019-10-25","close":673.0},{"date":"2019-10-28","close":671.0},{"date":"2019-10-29","close":680.0},{"date":"2019-10-30","close":683.0},{"date":"2019-10-31","close":677.0},{"date":"2019-11-01","close":665.0},{"date":"2019-11-04","close":690.0},{"date":"2019-11-05","close":680.0},{"date":"2019-11-06","close":685.0},{"date":"2019-11-07","close":682.0},{"date":"2019-11-08","close":691.0},{"date":"2019-11-11","close":691.0},{"date":"2019-11-12","close":695.0},{"date":"2019-11-13","close":687.0},{"date":"2019-11-14","close":692.0},{"date":"2019-11-15","close":691.0},{"date":"2019-11-18","close":684.0},{"date":"2019-11-19","close":680.0},{"date":"2019-11-20","close":681.0},{"date":"2019-11-21","close":675.0},{"date":"2019-11-22","close":670.0},{"date":"2019-11-25","close":676.0},{"date":"2019-11-26","close":679.0},{"date":"2019-11-27","close":680.0},{"date":"2019-11-28","close":681.0},{"date":"2019-11-29","close":683.0},{"date":"2019-12-02","close":683.0},{"date":"2019-12-03","close":680.0},{"date":"2019-12-04","close":679.0},{"date":"2019-12-05","close":676.0},{"date":"2019-12-06","close":675.0},{"date":"2019-12-09","close":671.0},{"date":"2019-12-10","close":660.0},{"date":"2019-12-11","close":660.0},{"date":"2019-12-12","close":661.0},{"date":"2019-12-13","close":661.0},{"date":"2019-12-16","close":662.0},{"date":"2019-12-17","close":664.0},{"date":"2019-12-18","close":659.0},{"date":"2019-12-19","close":661.0},{"date":"2019-12-20","close":669.0},{"date":"2019-12-23","close":677.0},{"date":"2019-12-24","close":670.0},{"date":"2019-12-26","close":677.0},{"date":"2019-12-27","close":677.0},{"date":"2019-12-30","close":680.0},{"date":"2020-01-02","close":700.0},{"date":"2020-01-03","close":701.0},{"date":"2020-01-06","close":702.0},{"date":"2020-01-07","close":705.0},{"date":"2020-01-08","close":696.0},{"date":"2020-01-09","close":702.0},{"date":"2020-01-10","close":703.0},{"date":"2020-01-13","close":714.0},{"date":"2020-01-14","close":717.0},{"date":"2020-01-15","close":730.0},{"date":"2020-01-16","close":732.0},{"date":"2020-01-17","close":733.0},{"date":"2020-01-20","close":735.0},{"date":"2020-01-21","close":735.0},{"date":"2020-01-22","close":740.0},{"date":"2020-01-23","close":754.0},{"date":"2020-01-28","close":714.0},{"date":"2020-01-29","close":724.0},{"date":"2020-01-30","close":708.0},{"date":"2020-01-31","close":700.0},{"date":"2020-02-03","close":666.0},{"date":"2020-02-04","close":678.0},{"date":"2020-02-05","close":701.0},{"date":"2020-02-06","close":708.0},{"date":"2020-02-07","close":705.0},{"date":"2020-02-10","close":690.0},{"date":"2020-02-11","close":697.0},{"date":"2020-02-12","close":697.0},{"date":"2020-02-13","close":700.0},{"date":"2020-02-14","close":699.0},{"date":"2020-02-17","close":699.0},{"date":"2020-02-18","close":700.0},{"date":"2020-02-19","close":700.0},{"date":"2020-02-20","close":697.0},{"date":"2020-02-21","close":697.0},{"date":"2020-02-24","close":672.0},{"date":"2020-02-25","close":669.0},{"date":"2020-02-26","close":659.0},{"date":"2020-02-27","close":637.0},{"date":"2020-02-28","close":619.0},{"date":"2020-03-02","close":620.0},{"date":"2020-03-03","close":631.0},{"date":"2020-03-04","close":644.0},{"date":"2020-03-05","close":651.0},{"date":"2020-03-06","close":652.0},{"date":"2020-03-09","close":624.0},{"date":"2020-03-10","close":619.0},{"date":"2020-03-11","close":635.0},{"date":"2020-03-12","close":618.0},{"date":"2020-03-13","close":568.0},{"date":"2020-03-16","close":521.0},{"date":"2020-03-17","close":456.0},{"date":"2020-03-18","close":404.0},{"date":"2020-03-19","close":352.0},{"date":"2020-03-20","close":374.0},{"date":"2020-03-23","close":349.0},{"date":"2020-03-24","close":357.0},{"date":"2020-03-25","close":375.0},{"date":"2020-03-26","close":407.0},{"date":"2020-03-27","close":411.0},{"date":"2020-03-30","close":406.0},{"date":"2020-03-31","close":421.0},{"date":"2020-04-01","close":420.0},{"date":"2020-04-02","close":417.0},{"date":"2020-04-03","close":431.0},{"date":"2020-04-06","close":481.0},{"date":"2020-04-07","close":518.0},{"date":"2020-04-08","close":618.0},{"date":"2020-04-09","close":580.0},{"date":"2020-04-10","close":590.0},{"date":"2020-04-13","close":564.0},{"date":"2020-04-14","close":572.0},{"date":"2020-04-16","close":564.0},{"date":"2020-04-17","close":572.0},{"date":"2020-04-20","close":580.0},{"date":"2020-04-21","close":585.0},{"date":"2020-04-22","close":576.0},{"date":"2020-04-23","close":576.0},{"date":"2020-04-24","close":561.0},{"date":"2020-04-27","close":570.0},{"date":"2020-04-28","close":568.0},{"date":"2020-04-29","close":572.0},{"date":"2020-05-04","close":569.0},{"date":"2020-05-06","close":570.0},{"date":"2020-05-07","close":588.0},{"date":"2020-05-08","close":608.0},{"date":"2020-05-11","close":594.0},{"date":"2020-05-12","close":590.0},{"date":"2020-05-13","close":595.0},{"date":"2020-05-14","close":581.0},{"date":"2020-05-15","close":593.0},{"date":"2020-05-18","close":579.0},{"date":"2020-05-19","close":597.0},{"date":"2020-05-20","close":609.0},{"date":"2020-05-21","close":791.0},{"date":"2020-05-22","close":750.0},{"date":"2020-05-25","close":721.0},{"date":"2020-05-26","close":708.0},{"date":"2020-05-27","close":690.0},{"date":"2020-05-28","close":653.0},{"date":"2020-05-29","close":620.0},{"date":"2020-06-01","close":626.0},{"date":"2020-06-02","close":650.0},{"date":"2020-06-03","close":632.0},{"date":"2020-06-04","close":636.0},{"date":"2020-06-05","close":649.0},{"date":"2020-06-08","close":657.0},{"date":"2020-06-09","close":651.0},{"date":"2020-06-10","close":648.0},{"date":"2020-06-11","close":637.0},{"date":"2020-06-12","close":621.0},{"date":"2020-06-15","close":564.0},{"date":"2020-06-16","close":590.0},{"date":"2020-06-17","close":597.0},{"date":"2020-06-18","close":610.0},{"date":"2020-06-19","close":597.0},{"date":"2020-06-22","close":585.0},{"date":"2020-06-23","close":572.0},{"date":"2020-06-24","close":572.0},{"date":"2020-06-25","close":554.0},{"date":"2020-06-26","close":552.0},{"date":"2020-06-29","close":555.0},{"date":"2020-06-30","close":557.0},{"date":"2020-07-01","close":558.0},{"date":"2020-07-02","close":554.0},{"date":"2020-07-03","close":547.0},{"date":"2020-07-06","close":551.0},{"date":"2020-07-07","close":571.0},{"date":"2020-07-08","close":566.0},{"date":"2020-07-09","close":568.0},{"date":"2020-07-10","close":565.0},{"date":"2020-07-13","close":569.0},{"date":"2020-07-14","close":579.0},{"date":"2020-07-15","close":577.0},{"date":"2020-07-16","close":584.0},{"date":"2020-07-17","close":577.0},{"date":"2020-07-20","close":577.0},{"date":"2020-07-21","close":574.0},{"date":"2020-07-22","close":568.0},{"date":"2020-07-23","close":560.0},{"date":"2020-07-24","close":553.0},{"date":"2020-07-27","close":552.0},{"date":"2020-07-28","close":544.0},{"date":"2020-07-29","close":548.0},{"date":"2020-07-30","close":545.0},{"date":"2020-07-31","close":538.0},{"date":"2020-08-03","close":544.0},{"date":"2020-08-04","close":539.0},{"date":"2020-08-05","close":545.0},{"date":"2020-08-06","close":541.0},{"date":"2020-08-07","close":540.0},{"date":"2020-08-10","close":535.0},{"date":"2020-08-11","close":543.0},{"date":"2020-08-12","close":545.0},{"date":"2020-08-13","close":550.0},{"date":"2020-08-14","close":554.0},{"date":"2020-08-18","close":548.0},{"date":"2020-08-19","close":539.0},{"date":"2020-08-20","close":518.0},{"date":"2020-08-21","close":519.0},{"date":"2020-08-24","close":517.0},{"date":"2020-08-25","close":524.0},{"date":"2020-08-26","close":520.0},{"date":"2020-08-27","close":519.0},{"date":"2020-08-28","close":520.0},{"date":"2020-08-31","close":509.0},{"date":"2020-09-01","close":509.0},{"date":"2020-09-02","close":540.0},{"date":"2020-09-03","close":539.0},{"date":"2020-09-04","close":527.0},{"date":"2020-09-07","close":528.0},{"date":"2020-09-08","close":541.0},{"date":"2020-09-09","close":526.0},{"date":"2020-09-10","close":558.0},{"date":"2020-09-11","close":539.0},{"date":"2020-09-14","close":541.0},{"date":"2020-09-15","close":568.0},{"date":"2020-09-16","close":574.0},{"date":"2020-09-17","close":555.0},{"date":"2020-09-18","close":566.0},{"date":"2020-09-21","close":539.0},{"date":"2020-09-22","close":529.0},{"date":"2020-09-23","close":515.0},{"date":"2020-09-24","close":497.0},{"date":"2020-09-25","close":508.0},{"date":"2020-09-28","close":512.0},{"date":"2020-09-29","close":516.0},{"date":"2020-10-05","close":524.0},{"date":"2020-10-06","close":523.0},{"date":"2020-10-07","close":527.0},{"date":"2020-10-08","close":532.0},{"date":"2020-10-12","close":543.0},{"date":"2020-10-13","close":541.0},{"date":"2020-10-14","close":548.0},{"date":"2020-10-15","close":527.0},{"date":"2020-10-16","close":516.0},{"date":"2020-10-19","close":522.0},{"date":"2020-10-20","close":511.0},{"date":"2020-10-21","close":514.0},{"date":"2020-10-22","close":521.0},{"date":"2020-10-23","close":515.0},{"date":"2020-10-26","close":511.0},{"date":"2020-10-27","close":511.0},{"date":"2020-10-28","close":542.0},{"date":"2020-10-29","close":523.0},{"date":"2020-10-30","close":518.0},{"date":"2020-11-02","close":519.0},{"date":"2020-11-03","close":520.0},{"date":"2020-11-04","close":521.0},{"date":"2020-11-05","close":560.0},{"date":"2020-11-06","close":552.0},{"date":"2020-11-09","close":556.0},{"date":"2020-11-10","close":556.0},{"date":"2020-11-11","close":556.0},{"date":"2020-11-12","close":558.0},{"date":"2020-11-13","close":562.0},{"date":"2020-11-16","close":561.0},{"date":"2020-11-17","close":557.0},{"date":"2020-11-18","close":556.0},{"date":"2020-11-19","close":530.0},{"date":"2020-11-20","close":534.0},{"date":"2020-11-23","close":538.0},{"date":"2020-11-24","close":541.0},{"date":"2020-11-25","close":541.0},{"date":"2020-11-26","close":539.0},{"date":"2020-11-27","close":540.0},{"date":"2020-11-30","close":537.0},{"date":"2020-12-01","close":538.0},{"date":"2020-12-02","close":534.0},{"date":"2020-12-03","close":536.0},{"date":"2020-12-04","close":539.0},{"date":"2020-12-07","close":532.0},{"date":"2020-12-08","close":530.0},{"date":"2020-12-09","close":535.0},{"date":"2020-12-10","close":547.0},{"date":"2020-12-11","close":552.0},{"date":"2020-12-14","close":551.0},{"date":"2020-12-15","close":546.0},{"date":"2020-12-16","close":552.0},{"date":"2020-12-17","close":557.0},{"date":"2020-12-18","close":559.0},{"date":"2020-12-21","close":577.0},{"date":"2020-12-22","close":577.0},{"date":"2020-12-23","close":569.0},{"date":"2020-12-24","close":570.0},{"date":"2020-12-28","close":566.0},{"date":"2020-12-29","close":557.0},{"date":"2020-12-30","close":558.0},{"date":"2021-01-04","close":560.0},{"date":"2021-01-05","close":557.0},{"date":"2021-01-06","close":558.0},{"date":"2021-01-07","close":584.0},{"date":"2021-01-08","close":580.0},{"date":"2021-01-11","close":580.0},{"date":"2021-01-12","close":580.0},{"date":"2021-01-13","close":589.0},{"date":"2021-01-14","close":643.0},{"date":"2021-01-15","close":835.0},{"date":"2021-01-18","close":1030.0},{"date":"2021-01-19","close":860.0},{"date":"2021-01-20","close":1115.0},{"date":"2021-01-21","close":1010.0},{"date":"2021-01-22","close":991.0},{"date":"2021-01-25","close":945.0},{"date":"2021-01-26","close":995.0},{"date":"2021-01-27","close":981.0},{"date":"2021-01-28","close":938.0},{"date":"2021-01-29","close":918.0},{"date":"2021-02-01","close":934.0},{"date":"2021-02-02","close":1035.0},{"date":"2021-02-03","close":1005.0},{"date":"2021-02-04","close":1065.0},{"date":"2021-02-05","close":1065.0},{"date":"2021-02-08","close":1010.0},{"date":"2021-02-09","close":1160.0},{"date":"2021-02-10","close":1145.0},{"date":"2021-02-15","close":1120.0},{"date":"2021-02-16","close":1095.0},{"date":"2021-02-17","close":1150.0},{"date":"2021-02-18","close":1125.0},{"date":"2021-02-19","close":1155.0},{"date":"2021-02-22","close":1120.0},{"date":"2021-02-23","close":1120.0},{"date":"2021-02-24","close":1080.0},{"date":"2021-02-25","close":1190.0},{"date":"2021-02-26","close":1150.0},{"date":"2021-03-02","close":1160.0},{"date":"2021-03-03","close":1190.0},{"date":"2021-03-04","close":1415.0},{"date":"2021-03-05","close":1325.0},{"date":"2021-03-08","close":1290.0},{"date":"2021-03-09","close":1260.0},{"date":"2021-03-10","close":1265.0},{"date":"2021-03-11","close":1240.0},{"date":"2021-03-12","close":1295.0},{"date":"2021-03-15","close":1270.0},{"date":"2021-03-16","close":1265.0},{"date":"2021-03-17","close":1285.0},{"date":"2021-03-18","close":1285.0},{"date":"2021-03-19","close":1245.0},{"date":"2021-03-22","close":1215.0},{"date":"2021-03-23","close":1185.0},{"date":"2021-03-24","close":1180.0},{"date":"2021-03-25","close":1160.0},{"date":"2021-03-26","close":1180.0},{"date":"2021-03-29","close":1180.0},{"date":"2021-03-30","close":1205.0},{"date":"2021-03-31","close":1210.0},{"date":"2021-04-01","close":1195.0},{"date":"2021-04-02","close":1235.0},{"date":"2021-04-05","close":1250.0},{"date":"2021-04-06","close":1255.0},{"date":"2021-04-07","close":1270.0},{"date":"2021-04-08","close":1350.0},{"date":"2021-04-09","close":1305.0},{"date":"2021-04-12","close":1305.0},{"date":"2021-04-13","close":1260.0},{"date":"2021-04-14","close":1235.0},{"date":"2021-04-15","close":1230.0},{"date":"2021-04-16","close":1240.0},{"date":"2021-04-19","close":1270.0},{"date":"2021-04-20","close":1280.0},{"date":"2021-04-21","close":1230.0},{"date":"2021-04-22","close":1245.0},{"date":"2021-04-23","close":1220.0},{"date":"2021-04-26","close":1230.0},{"date":"2021-04-27","close":1235.0},{"date":"2021-04-28","close":1205.0},{"date":"2021-04-29","close":1190.0},{"date":"2021-04-30","close":1160.0},{"date":"2021-05-03","close":1160.0},{"date":"2021-05-04","close":1160.0},{"date":"2021-05-06","close":1160.0},{"date":"2021-05-07","close":1190.0},{"date":"2021-05-10","close":1190.0},{"date":"2021-05-11","close":1185.0},{"date":"2021-05-12","close":1190.0},{"date":"2021-05-13","close":1165.0},{"date":"2021-05-14","close":1200.0},{"date":"2021-05-17","close":1160.0},{"date":"2021-05-18","close":1155.0},{"date":"2021-05-20","close":1160.0},{"date":"2021-05-21","close":1180.0},{"date":"2021-05-24","close":1140.0},{"date":"2021-05-25","close":1160.0},{"date":"2021-05-26","close":1150.0},{"date":"2021-05-27","close":1155.0},{"date":"2021-05-28","close":1150.0},{"date":"2021-05-31","close":1165.0},{"date":"2021-06-01","close":1180.0},{"date":"2021-06-02","close":1220.0},{"date":"2021-06-03","close":1240.0},{"date":"2021-06-04","close":1240.0},{"date":"2021-06-07","close":1225.0},{"date":"2021-06-08","close":1225.0},{"date":"2021-06-09","close":1200.0},{"date":"2021-06-10","close":1195.0},{"date":"2021-06-11","close":1205.0},{"date":"2021-06-14","close":1210.0},{"date":"2021-06-15","close":1215.0},{"date":"2021-06-16","close":1230.0},{"date":"2021-06-17","close":1250.0},{"date":"2021-06-18","close":1255.0},{"date":"2021-06-21","close":1240.0},{"date":"2021-06-22","close":1265.0},{"date":"2021-06-23","close":1260.0},{"date":"2021-06-24","close":1240.0},{"date":"2021-06-25","close":1250.0},{"date":"2021-06-28","close":1245.0},{"date":"2021-06-29","close":1240.0},{"date":"2021-06-30","close":1210.0},{"date":"2021-07-01","close":1225.0},{"date":"2021-07-02","close":1225.0},{"date":"2021-07-05","close":1215.0},{"date":"2021-07-06","close":1195.0},{"date":"2021-07-07","close":1180.0},{"date":"2021-07-08","close":1140.0},{"date":"2021-07-09","close":1100.0},{"date":"2021-07-12","close":1130.0},{"date":"2021-07-13","close":1160.0},{"date":"2021-07-14","close":1160.0},{"date":"2021-07-15","close":1150.0},{"date":"2021-07-16","close":1195.0},{"date":"2021-07-19","close":1185.0},{"date":"2021-07-20","close":1140.0},{"date":"2021-07-21","close":1125.0},{"date":"2021-07-22","close":1155.0},{"date":"2021-07-23","close":1185.0},{"date":"2021-07-26","close":1170.0},{"date":"2021-07-27","close":1170.0},{"date":"2021-07-28","close":1130.0},{"date":"2021-07-29","close":1125.0},{"date":"2021-07-30","close":1130.0},{"date":"2021-08-02","close":1120.0},{"date":"2021-08-03","close":1105.0},{"date":"2021-08-04","close":1110.0},{"date":"2021-08-05","close":1120.0},{"date":"2021-08-06","close":1090.0},{"date":"2021-08-09","close":1085.0},{"date":"2021-08-10","close":1040.0},{"date":"2021-08-11","close":1040.0},{"date":"2021-08-12","close":1020.0},{"date":"2021-08-13","close":999.0},{"date":"2021-08-17","close":948.0},{"date":"2021-08-18","close":938.0},{"date":"2021-08-19","close":886.0},{"date":"2021-08-20","close":836.0},{"date":"2021-08-23","close":862.0},{"date":"2021-08-24","close":910.0},{"date":"2021-08-25","close":938.0},{"date":"2021-08-26","close":1150.0},{"date":"2021-08-27","close":1155.0},{"date":"2021-08-30","close":1120.0},{"date":"2021-08-31","close":1085.0},{"date":"2021-09-01","close":1090.0},{"date":"2021-09-02","close":1110.0},{"date":"2021-09-03","close":1075.0},{"date":"2021-09-06","close":1035.0},{"date":"2021-09-07","close":1035.0},{"date":"2021-09-08","close":1020.0},{"date":"2021-09-09","close":1040.0},{"date":"2021-09-10","close":1200.0},{"date":"2021-09-13","close":1100.0},{"date":"2021-09-14","close":1160.0},{"date":"2021-09-15","close":1185.0},{"date":"2021-09-16","close":1140.0},{"date":"2021-09-17","close":1135.0},{"date":"2021-09-23","close":1030.0},{"date":"2021-09-24","close":1035.0},{"date":"2021-09-27","close":1045.0},{"date":"2021-09-28","close":1075.0},{"date":"2021-09-29","close":1055.0},{"date":"2021-09-30","close":1050.0},{"date":"2021-10-01","close":1000.0},{"date":"2021-10-05","close":936.0},{"date":"2021-10-06","close":944.0},{"date":"2021-10-07","close":1000.0},{"date":"2021-10-08","close":1030.0},{"date":"2021-10-12","close":1025.0},{"date":"2021-10-13","close":1030.0},{"date":"2021-10-14","close":1080.0},{"date":"2021-10-15","close":1090.0},{"date":"2021-10-18","close":1100.0},{"date":"2021-10-19","close":1090.0},{"date":"2021-10-20","close":1120.0},{"date":"2021-10-21","close":1105.0},{"date":"2021-10-22","close":1080.0},{"date":"2021-10-25","close":1125.0},{"date":"2021-10-26","close":1130.0},{"date":"2021-10-27","close":1120.0},{"date":"2021-10-28","close":1090.0},{"date":"2021-10-29","close":1080.0},{"date":"2021-11-01","close":1075.0},{"date":"2021-11-02","close":1075.0},{"date":"2021-11-03","close":1085.0},{"date":"2021-11-04","close":1080.0},{"date":"2021-11-05","close":1030.0},{"date":"2021-11-08","close":1030.0},{"date":"2021-11-09","close":1005.0},{"date":"2021-11-10","close":1000.0},{"date":"2021-11-11","close":995.0},{"date":"2021-11-12","close":992.0},{"date":"2021-11-15","close":992.0},{"date":"2021-11-16","close":998.0},{"date":"2021-11-17","close":993.0},{"date":"2021-11-18","close":989.0},{"date":"2021-11-19","close":971.0},{"date":"2021-11-22","close":968.0},{"date":"2021-11-23","close":964.0},{"date":"2021-11-24","close":957.0},{"date":"2021-11-25","close":1050.0},{"date":"2021-11-26","close":1060.0},{"date":"2021-11-29","close":992.0},{"date":"2021-11-30","close":928.0},{"date":"2021-12-01","close":940.0},{"date":"2021-12-02","close":1020.0},{"date":"2021-12-03","close":1000.0},{"date":"2021-12-06","close":983.0},{"date":"2021-12-07","close":982.0},{"date":"2021-12-08","close":986.0},{"date":"2021-12-09","close":991.0},{"date":"2021-12-10","close":995.0},{"date":"2021-12-13","close":1005.0},{"date":"2021-12-14","close":1000.0},{"date":"2021-12-15","close":1000.0},{"date":"2021-12-16","close":1010.0},{"date":"2021-12-17","close":1010.0},{"date":"2021-12-20","close":999.0},{"date":"2021-12-21","close":996.0},{"date":"2021-12-22","close":996.0},{"date":"2021-12-23","close":1000.0},{"date":"2021-12-24","close":994.0},{"date":"2021-12-27","close":1000.0},{"date":"2021-12-28","close":995.0},{"date":"2021-12-29","close":992.0},{"date":"2021-12-30","close":1000.0},{"date":"2022-01-03","close":1040.0},{"date":"2022-01-04","close":1055.0},{"date":"2022-01-05","close":1090.0},{"date":"2022-01-06","close":1055.0},{"date":"2022-01-07","close":1085.0},{"date":"2022-01-10","close":1085.0},{"date":"2022-01-11","close":1050.0},{"date":"2022-01-12","close":1150.0},{"date":"2022-01-13","close":1140.0},{"date":"2022-01-14","close":1130.0},{"date":"2022-01-17","close":1085.0},{"date":"2022-01-18","close":1065.0},{"date":"2022-01-19","close":1070.0},{"date":"2022-01-20","close":1085.0},{"date":"2022-01-21","close":1075.0},{"date":"2022-01-24","close":1020.0},{"date":"2022-01-25","close":970.0},{"date":"2022-01-26","close":970.0},{"date":"2022-01-27","close":940.0},{"date":"2022-01-28","close":947.0},{"date":"2022-02-03","close":990.0},{"date":"2022-02-04","close":1000.0},{"date":"2022-02-07","close":997.0},{"date":"2022-02-08","close":997.0},{"date":"2022-02-09","close":997.0},{"date":"2022-02-10","close":1000.0},{"date":"2022-02-11","close":990.0},{"date":"2022-02-14","close":958.0},{"date":"2022-02-15","close":944.0},{"date":"2022-02-16","close":972.0},{"date":"2022-02-17","close":960.0},{"date":"2022-02-18","close":965.0},{"date":"2022-02-21","close":965.0},{"date":"2022-02-22","close":946.0},{"date":"2022-02-23","close":965.0},{"date":"2022-02-24","close":929.0},{"date":"2022-02-25","close":957.0},{"date":"2022-02-28","close":957.0},{"date":"2022-03-02","close":953.0},{"date":"2022-03-03","close":960.0},{"date":"2022-03-04","close":960.0},{"date":"2022-03-07","close":944.0},{"date":"2022-03-08","close":932.0},{"date":"2022-03-10","close":932.0},{"date":"2022-03-11","close":932.0},{"date":"2022-03-14","close":936.0},{"date":"2022-03-15","close":936.0},{"date":"2022-03-16","close":936.0},{"date":"2022-03-17","close":936.0},{"date":"2022-03-18","close":943.0},{"date":"2022-03-21","close":943.0},{"date":"2022-03-22","close":945.0},{"date":"2022-03-23","close":931.0},{"date":"2022-03-24","close":930.0},{"date":"2022-03-25","close":932.0},{"date":"2022-03-28","close":930.0},{"date":"2022-03-29","close":927.0},{"date":"2022-03-30","close":924.0},{"date":"2022-03-31","close":924.0},{"date":"2022-04-01","close":923.0},{"date":"2022-04-04","close":920.0},{"date":"2022-04-05","close":913.0},{"date":"2022-04-06","close":891.0},{"date":"2022-04-07","close":879.0},{"date":"2022-04-08","close":858.0},{"date":"2022-04-11","close":846.0},{"date":"2022-04-12","close":789.0},{"date":"2022-04-13","close":840.0},{"date":"2022-04-14","close":829.0},{"date":"2022-04-15","close":823.0},{"date":"2022-04-18","close":837.0},{"date":"2022-04-19","close":830.0},{"date":"2022-04-20","close":830.0},{"date":"2022-04-21","close":846.0},{"date":"2022-04-22","close":826.0},{"date":"2022-04-25","close":817.0},{"date":"2022-04-26","close":811.0},{"date":"2022-04-27","close":803.0},{"date":"2022-04-28","close":805.0},{"date":"2022-04-29","close":800.0},{"date":"2022-05-02","close":808.0},{"date":"2022-05-03","close":808.0},{"date":"2022-05-04","close":806.0},{"date":"2022-05-06","close":810.0},{"date":"2022-05-09","close":794.0},{"date":"2022-05-10","close":780.0},{"date":"2022-05-11","close":776.0},{"date":"2022-05-12","close":737.0},{"date":"2022-05-13","close":750.0},{"date":"2022-05-16","close":741.0},{"date":"2022-05-17","close":752.0},{"date":"2022-05-18","close":753.0},{"date":"2022-05-19","close":754.0},{"date":"2022-05-20","close":755.0},{"date":"2022-05-23","close":757.0},{"date":"2022-05-24","close":757.0},{"date":"2022-05-25","close":750.0},{"date":"2022-05-26","close":750.0},{"date":"2022-05-27","close":748.0},{"date":"2022-05-30","close":757.0},{"date":"2022-05-31","close":984.0},{"date":"2022-06-02","close":981.0},{"date":"2022-06-03","close":938.0},{"date":"2022-06-07","close":929.0},{"date":"2022-06-08","close":899.0},{"date":"2022-06-09","close":868.0},{"date":"2022-06-10","close":887.0},{"date":"2022-06-13","close":821.0},{"date":"2022-06-14","close":797.0},{"date":"2022-06-15","close":1035.0},{"date":"2022-06-16","close":902.0},{"date":"2022-06-17","close":870.0},{"date":"2022-06-20","close":813.0},{"date":"2022-06-21","close":830.0},{"date":"2022-06-22","close":825.0},{"date":"2022-06-23","close":782.0},{"date":"2022-06-24","close":805.0},{"date":"2022-06-27","close":850.0},{"date":"2022-06-28","close":833.0},{"date":"2022-06-29","close":827.0},{"date":"2022-06-30","close":789.0},{"date":"2022-07-01","close":790.0},{"date":"2022-07-04","close":773.0},{"date":"2022-07-05","close":780.0},{"date":"2022-07-06","close":768.0},{"date":"2022-07-07","close":775.0},{"date":"2022-07-08","close":800.0},{"date":"2022-07-11","close":781.0},{"date":"2022-07-12","close":764.0},{"date":"2022-07-13","close":766.0},{"date":"2022-07-14","close":768.0},{"date":"2022-07-15","close":750.0},{"date":"2022-07-18","close":760.0},{"date":"2022-07-19","close":777.0},{"date":"2022-07-20","close":783.0},{"date":"2022-07-21","close":800.0},{"date":"2022-07-22","close":791.0},{"date":"2022-07-25","close":778.0},{"date":"2022-07-26","close":783.0},{"date":"2022-07-27","close":787.0},{"date":"2022-07-28","close":787.0},{"date":"2022-07-29","close":785.0},{"date":"2022-08-01","close":804.0},{"date":"2022-08-02","close":801.0},{"date":"2022-08-03","close":812.0},{"date":"2022-08-04","close":803.0},{"date":"2022-08-05","close":801.0},{"date":"2022-08-08","close":795.0},{"date":"2022-08-09","close":780.0},{"date":"2022-08-10","close":777.0},{"date":"2022-08-11","close":780.0},{"date":"2022-08-12","close":792.0},{"date":"2022-08-16","close":783.0},{"date":"2022-08-17","close":783.0},{"date":"2022-08-18","close":777.0},{"date":"2022-08-19","close":776.0},{"date":"2022-08-22","close":758.0},{"date":"2022-08-23","close":744.0},{"date":"2022-08-24","close":750.0},{"date":"2022-08-25","close":752.0},{"date":"2022-08-26","close":753.0},{"date":"2022-08-29","close":734.0},{"date":"2022-08-30","close":728.0},{"date":"2022-08-31","close":735.0},{"date":"2022-09-01","close":726.0},{"date":"2022-09-02","close":727.0},{"date":"2022-09-05","close":709.0},{"date":"2022-09-06","close":713.0},{"date":"2022-09-07","close":699.0},{"date":"2022-09-08","close":698.0},{"date":"2022-09-13","close":703.0},{"date":"2022-09-14","close":697.0},{"date":"2022-09-15","close":702.0},{"date":"2022-09-16","close":694.0},{"date":"2022-09-19","close":672.0},{"date":"2022-09-20","close":678.0},{"date":"2022-09-21","close":672.0},{"date":"2022-09-22","close":665.0},{"date":"2022-09-23","close":650.0},{"date":"2022-09-26","close":601.0},{"date":"2022-09-27","close":595.0},{"date":"2022-09-28","close":592.0},{"date":"2022-09-29","close":591.0},{"date":"2022-09-30","close":594.0},{"date":"2022-10-04","close":634.0},{"date":"2022-10-05","close":714.0},{"date":"2022-10-06","close":710.0},{"date":"2022-10-07","close":751.0},{"date":"2022-10-11","close":719.0},{"date":"2022-10-12","close":934.0},{"date":"2022-10-13","close":744.0},{"date":"2022-10-14","close":729.0},{"date":"2022-10-17","close":702.0},{"date":"2022-10-18","close":730.0},{"date":"2022-10-19","close":833.0},{"date":"2022-10-20","close":870.0},{"date":"2022-10-21","close":1030.0},{"date":"2022-10-24","close":937.0},{"date":"2022-10-25","close":902.0},{"date":"2022-10-26","close":904.0},{"date":"2022-10-27","close":890.0},{"date":"2022-10-28","close":870.0},{"date":"2022-10-31","close":849.0},{"date":"2022-11-01","close":829.0},{"date":"2022-11-02","close":830.0},{"date":"2022-11-03","close":792.0},{"date":"2022-11-04","close":794.0},{"date":"2022-11-07","close":801.0},{"date":"2022-11-08","close":813.0},{"date":"2022-11-09","close":809.0},{"date":"2022-11-10","close":784.0},{"date":"2022-11-11","close":795.0},{"date":"2022-11-14","close":805.0},{"date":"2022-11-15","close":813.0},{"date":"2022-11-16","close":800.0},{"date":"2022-11-17","close":820.0},{"date":"2022-11-18","close":810.0},{"date":"2022-11-21","close":795.0},{"date":"2022-11-22","close":781.0},{"date":"2022-11-23","close":784.0},{"date":"2022-11-24","close":806.0},{"date":"2022-11-25","close":807.0},{"date":"2022-11-28","close":793.0},{"date":"2022-11-29","close":815.0},{"date":"2022-11-30","close":813.0},{"date":"2022-12-01","close":813.0},{"date":"2022-12-02","close":805.0},{"date":"2022-12-05","close":825.0},{"date":"2022-12-06","close":819.0},{"date":"2022-12-07","close":818.0},{"date":"2022-12-08","close":805.0},{"date":"2022-12-09","close":822.0},{"date":"2022-12-12","close":810.0},{"date":"2022-12-13","close":796.0},{"date":"2022-12-14","close":801.0},{"date":"2022-12-15","close":801.0},{"date":"2022-12-16","close":788.0},{"date":"2022-12-19","close":776.0},{"date":"2022-12-20","close":742.0},{"date":"2022-12-21","close":725.0},{"date":"2022-12-22","close":730.0},{"date":"2022-12-23","close":710.0},{"date":"2022-12-26","close":737.0},{"date":"2022-12-27","close":745.0},{"date":"2022-12-28","close":739.0},{"date":"2022-12-29","close":710.0},{"date":"2023-01-02","close":707.0},{"date":"2023-01-03","close":704.0},{"date":"2023-01-04","close":713.0},{"date":"2023-01-05","close":718.0},{"date":"2023-01-06","close":726.0},{"date":"2023-01-09","close":728.0},{"date":"2023-01-10","close":729.0},{"date":"2023-01-11","close":730.0},{"date":"2023-01-12","close":719.0},{"date":"2023-01-13","close":712.0},{"date":"2023-01-16","close":719.0},{"date":"2023-01-17","close":717.0},{"date":"2023-01-18","close":709.0},{"date":"2023-01-19","close":711.0},{"date":"2023-01-20","close":713.0},{"date":"2023-01-25","close":722.0},{"date":"2023-01-26","close":723.0},{"date":"2023-01-27","close":722.0},{"date":"2023-01-30","close":725.0},{"date":"2023-01-31","close":720.0},{"date":"2023-02-01","close":718.0},{"date":"2023-02-02","close":724.0},{"date":"2023-02-03","close":719.0},{"date":"2023-02-06","close":716.0},{"date":"2023-02-07","close":711.0},{"date":"2023-02-08","close":721.0},{"date":"2023-02-09","close":719.0},{"date":"2023-02-10","close":715.0},{"date":"2023-02-13","close":708.0},{"date":"2023-02-14","close":709.0},{"date":"2023-02-15","close":700.0},{"date":"2023-02-16","close":697.0},{"date":"2023-02-17","close":697.0},{"date":"2023-02-20","close":696.0},{"date":"2023-02-21","close":700.0},{"date":"2023-02-22","close":692.0},{"date":"2023-02-23","close":690.0},{"date":"2023-02-24","close":693.0},{"date":"2023-02-27","close":691.0},{"date":"2023-02-28","close":699.0},{"date":"2023-03-02","close":709.0},{"date":"2023-03-03","close":708.0},{"date":"2023-03-06","close":704.0},{"date":"2023-03-07","close":719.0},{"date":"2023-03-08","close":727.0},{"date":"2023-03-09","close":714.0},{"date":"2023-03-10","close":706.0},{"date":"2023-03-13","close":696.0},{"date":"2023-03-14","close":669.0},{"date":"2023-03-15","close":676.0},{"date":"2023-03-16","close":655.0},{"date":"2023-03-17","close":675.0},{"date":"2023-03-20","close":681.0},{"date":"2023-03-21","close":692.0},{"date":"2023-03-22","close":674.0},{"date":"2023-03-23","close":666.0},{"date":"2023-03-24","close":669.0},{"date":"2023-03-27","close":666.0},{"date":"2023-03-28","close":668.0},{"date":"2023-03-29","close":695.0},{"date":"2023-03-30","close":699.0},{"date":"2023-03-31","close":695.0},{"date":"2023-04-03","close":698.0},{"date":"2023-04-04","close":705.0},{"date":"2023-04-05","close":695.0},{"date":"2023-04-06","close":687.0},{"date":"2023-04-07","close":716.0},{"date":"2023-04-10","close":831.0},{"date":"2023-04-11","close":799.0},{"date":"2023-04-12","close":796.0},{"date":"2023-04-13","close":828.0},{"date":"2023-04-14","close":842.0},{"date":"2023-04-17","close":860.0},{"date":"2023-04-18","close":902.0},{"date":"2023-04-19","close":950.0},{"date":"2023-04-20","close":901.0},{"date":"2023-04-21","close":840.0},{"date":"2023-04-24","close":802.0},{"date":"2023-04-25","close":787.0},{"date":"2023-04-26","close":767.0},{"date":"2023-04-27","close":788.0},{"date":"2023-04-28","close":780.0},{"date":"2023-05-02","close":802.0},{"date":"2023-05-03","close":792.0},{"date":"2023-05-04","close":780.0},{"date":"2023-05-08","close":777.0},{"date":"2023-05-09","close":777.0},{"date":"2023-05-10","close":795.0},{"date":"2023-05-11","close":807.0},{"date":"2023-05-12","close":847.0},{"date":"2023-05-15","close":806.0},{"date":"2023-05-16","close":798.0},{"date":"2023-05-17","close":810.0},{"date":"2023-05-18","close":796.0},{"date":"2023-05-19","close":795.0},{"date":"2023-05-22","close":795.0},{"date":"2023-05-23","close":785.0},{"date":"2023-05-24","close":791.0},{"date":"2023-05-25","close":865.0},{"date":"2023-05-26","close":848.0},{"date":"2023-05-30","close":863.0},{"date":"2023-05-31","close":858.0},{"date":"2023-06-01","close":875.0},{"date":"2023-06-02","close":888.0},{"date":"2023-06-05","close":875.0},{"date":"2023-06-07","close":865.0},{"date":"2023-06-08","close":853.0},{"date":"2023-06-09","close":871.0},{"date":"2023-06-12","close":890.0},{"date":"2023-06-13","close":867.0},{"date":"2023-06-14","close":868.0},{"date":"2023-06-15","close":865.0},{"date":"2023-06-16","close":875.0},{"date":"2023-06-19","close":873.0},{"date":"2023-06-20","close":890.0},{"date":"2023-06-21","close":880.0},{"date":"2023-06-22","close":859.0},{"date":"2023-06-23","close":836.0},{"date":"2023-06-26","close":840.0},{"date":"2023-06-27","close":831.0},{"date":"2023-06-28","close":810.0},{"date":"2023-06-29","close":787.0},{"date":"2023-06-30","close":820.0},{"date":"2023-07-03","close":824.0},{"date":"2023-07-04","close":795.0},{"date":"2023-07-05","close":781.0},{"date":"2023-07-06","close":780.0},{"date":"2023-07-07","close":770.0},{"date":"2023-07-10","close":762.0},{"date":"2023-07-11","close":755.0},{"date":"2023-07-12","close":750.0},{"date":"2023-07-13","close":749.0},{"date":"2023-07-14","close":731.0},{"date":"2023-07-17","close":730.0},{"date":"2023-07-18","close":712.0},{"date":"2023-07-19","close":703.0},{"date":"2023-07-20","close":704.0},{"date":"2023-07-21","close":695.0},{"date":"2023-07-24","close":675.0},{"date":"2023-07-25","close":666.0},{"date":"2023-07-26","close":624.0},{"date":"2023-07-27","close":627.0},{"date":"2023-07-28","close":703.0},{"date":"2023-07-31","close":687.0},{"date":"2023-08-01","close":687.0},{"date":"2023-08-02","close":681.0},{"date":"2023-08-03","close":687.0},{"date":"2023-08-04","close":701.0},{"date":"2023-08-07","close":686.0},{"date":"2023-08-08","close":687.0},{"date":"2023-08-09","close":688.0},{"date":"2023-08-10","close":696.0},{"date":"2023-08-11","close":711.0},{"date":"2023-08-14","close":702.0},{"date":"2023-08-16","close":684.0},{"date":"2023-08-17","close":700.0},{"date":"2023-08-18","close":687.0},{"date":"2023-08-21","close":670.0},{"date":"2023-08-22","close":677.0},{"date":"2023-08-23","close":674.0},{"date":"2023-08-24","close":682.0},{"date":"2023-08-25","close":672.0},{"date":"2023-08-28","close":672.0},{"date":"2023-08-29","close":676.0},{"date":"2023-08-30","close":673.0},{"date":"2023-08-31","close":672.0},{"date":"2023-09-01","close":666.0},{"date":"2023-09-04","close":668.0},{"date":"2023-09-05","close":660.0},{"date":"2023-09-06","close":646.0},{"date":"2023-09-07","close":658.0},{"date":"2023-09-08","close":641.0},{"date":"2023-09-11","close":620.0},{"date":"2023-09-12","close":625.0},{"date":"2023-09-13","close":626.0},{"date":"2023-09-14","close":626.0},{"date":"2023-09-15","close":660.0},{"date":"2023-09-18","close":687.0},{"date":"2023-09-19","close":671.0},{"date":"2023-09-20","close":662.0},{"date":"2023-09-21","close":640.0},{"date":"2023-09-22","close":632.0},{"date":"2023-09-25","close":632.0},{"date":"2023-09-26","close":624.0},{"date":"2023-09-27","close":622.0},{"date":"2023-10-04","close":617.0},{"date":"2023-10-05","close":619.0},{"date":"2023-10-06","close":640.0},{"date":"2023-10-10","close":631.0},{"date":"2023-10-11","close":631.0},{"date":"2023-10-12","close":627.0},{"date":"2023-10-13","close":619.0},{"date":"2023-10-16","close":612.0},{"date":"2023-10-17","close":613.0},{"date":"2023-10-18","close":605.0},{"date":"2023-10-19","close":590.0},{"date":"2023-10-20","close":576.0},{"date":"2023-10-23","close":563.0},{"date":"2023-10-24","close":564.0},{"date":"2023-10-25","close":555.0},{"date":"2023-10-26","close":544.0},{"date":"2023-10-27","close":544.0},{"date":"2023-10-30","close":553.0},{"date":"2023-10-31","close":552.0},{"date":"2023-11-01","close":552.0},{"date":"2023-11-02","close":555.0},{"date":"2023-11-03","close":557.0},{"date":"2023-11-06","close":570.0},{"date":"2023-11-07","close":564.0},{"date":"2023-11-08","close":566.0},{"date":"2023-11-09","close":570.0},{"date":"2023-11-10","close":568.0},{"date":"2023-11-13","close":563.0},{"date":"2023-11-14","close":561.0},{"date":"2023-11-15","close":568.0},{"date":"2023-11-16","close":569.0},{"date":"2023-11-17","close":566.0},{"date":"2023-11-20","close":568.0},{"date":"2023-11-21","close":570.0},{"date":"2023-11-22","close":572.0},{"date":"2023-11-23","close":585.0},{"date":"2023-11-24","close":588.0},{"date":"2023-11-27","close":582.0},{"date":"2023-11-28","close":576.0},{"date":"2023-11-29","close":567.0},{"date":"2023-11-30","close":561.0},{"date":"2023-12-01","close":566.0},{"date":"2023-12-04","close":562.0},{"date":"2023-12-05","close":561.0},{"date":"2023-12-06","close":562.0},{"date":"2023-12-07","close":555.0},{"date":"2023-12-08","close":558.0},{"date":"2023-12-11","close":555.0},{"date":"2023-12-12","close":561.0},{"date":"2023-12-13","close":561.0},{"date":"2023-12-14","close":556.0},{"date":"2023-12-15","close":560.0},{"date":"2023-12-18","close":558.0},{"date":"2023-12-19","close":552.0},{"date":"2023-12-20","close":554.0},{"date":"2023-12-21","close":557.0},{"date":"2023-12-22","close":557.0},{"date":"2023-12-26","close":544.0},{"date":"2023-12-27","close":537.0},{"date":"2023-12-28","close":549.0},{"date":"2024-01-02","close":565.0},{"date":"2024-01-03","close":558.0},{"date":"2024-01-04","close":556.0},{"date":"2024-01-05","close":556.0},{"date":"2024-01-08","close":554.0},{"date":"2024-01-09","close":558.0},{"date":"2024-01-10","close":555.0},{"date":"2024-01-11","close":558.0},{"date":"2024-01-12","close":558.0},{"date":"2024-01-15","close":555.0},{"date":"2024-01-16","close":556.0},{"date":"2024-01-17","close":540.0},{"date":"2024-01-18","close":540.0},{"date":"2024-01-19","close":536.0},{"date":"2024-01-22","close":539.0},{"date":"2024-01-23","close":532.0},{"date":"2024-01-24","close":533.0},{"date":"2024-01-25","close":531.0},{"date":"2024-01-26","close":536.0},{"date":"2024-01-29","close":524.0},{"date":"2024-01-30","close":522.0},{"date":"2024-01-31","close":525.0},{"date":"2024-02-01","close":520.0},{"date":"2024-02-02","close":521.0},{"date":"2024-02-05","close":530.0},{"date":"2024-02-06","close":528.0},{"date":"2024-02-07","close":529.0},{"date":"2024-02-08","close":529.0},{"date":"2024-02-13","close":530.0},{"date":"2024-02-14","close":528.0},{"date":"2024-02-15","close":529.0},{"date":"2024-02-16","close":530.0},{"date":"2024-02-19","close":530.0},{"date":"2024-02-20","close":529.0},{"date":"2024-02-21","close":529.0},{"date":"2024-02-22","close":529.0},{"date":"2024-02-23","close":525.0},{"date":"2024-02-26","close":524.0},{"date":"2024-02-27","close":520.0},{"date":"2024-02-28","close":524.0},{"date":"2024-02-29","close":522.0},{"date":"2024-03-04","close":520.0},{"date":"2024-03-05","close":520.0},{"date":"2024-03-06","close":518.0},{"date":"2024-03-07","close":519.0},{"date":"2024-03-08","close":519.0},{"date":"2024-03-11","close":520.0},{"date":"2024-03-12","close":518.0},{"date":"2024-03-13","close":513.0},{"date":"2024-03-14","close":515.0},{"date":"2024-03-15","close":511.0},{"date":"2024-03-18","close":509.0},{"date":"2024-03-19","close":508.0},{"date":"2024-03-20","close":500.0},{"date":"2024-03-21","close":497.0},{"date":"2024-03-22","close":497.0},{"date":"2024-03-25","close":497.0},{"date":"2024-03-26","close":493.0},{"date":"2024-03-27","close":492.0},{"date":"2024-03-28","close":492.0},{"date":"2024-03-29","close":499.0},{"date":"2024-04-01","close":504.0},{"date":"2024-04-02","close":500.0},{"date":"2024-04-03","close":499.0},{"date":"2024-04-04","close":494.0},{"date":"2024-04-05","close":487.0},{"date":"2024-04-08","close":471.0},{"date":"2024-04-09","close":450.0},{"date":"2024-04-11","close":450.0},{"date":"2024-04-12","close":449.0},{"date":"2024-04-15","close":437.0},{"date":"2024-04-16","close":437.0},{"date":"2024-04-17","close":436.0},{"date":"2024-04-18","close":439.0},{"date":"2024-04-19","close":441.0},{"date":"2024-04-22","close":436.0},{"date":"2024-04-23","close":436.0},{"date":"2024-04-24","close":437.0},{"date":"2024-04-25","close":438.0},{"date":"2024-04-26","close":436.0},{"date":"2024-04-29","close":439.0},{"date":"2024-04-30","close":437.0},{"date":"2024-05-02","close":437.0},{"date":"2024-05-03","close":434.0},{"date":"2024-05-07","close":437.0},{"date":"2024-05-08","close":436.0},{"date":"2024-05-09","close":433.0},{"date":"2024-05-10","close":437.0},{"date":"2024-05-13","close":435.0},{"date":"2024-05-14","close":436.0},{"date":"2024-05-16","close":439.0},{"date":"2024-05-17","close":438.0},{"date":"2024-05-20","close":437.0},{"date":"2024-05-21","close":437.0},{"date":"2024-05-22","close":434.0},{"date":"2024-05-23","close":433.0},{"date":"2024-05-24","close":431.0},{"date":"2024-05-27","close":431.0},{"date":"2024-05-28","close":450.0},{"date":"2024-05-29","close":437.0},{"date":"2024-05-30","close":432.0},{"date":"2024-05-31","close":437.0},{"date":"2024-06-03","close":436.0},{"date":"2024-06-04","close":440.0},{"date":"2024-06-05","close":438.0},{"date":"2024-06-07","close":441.0},{"date":"2024-06-10","close":440.0},{"date":"2024-06-11","close":439.0},{"date":"2024-06-12","close":439.0},{"date":"2024-06-13","close":440.0},{"date":"2024-06-14","close":439.0},{"date":"2024-06-17","close":432.0},{"date":"2024-06-18","close":433.0},{"date":"2024-06-19","close":437.0},{"date":"2024-06-20","close":443.0},{"date":"2024-06-21","close":440.0},{"date":"2024-06-24","close":440.0},{"date":"2024-06-25","close":442.0},{"date":"2024-06-26","close":446.0},{"date":"2024-06-27","close":436.0},{"date":"2024-06-28","close":441.0},{"date":"2024-07-01","close":447.0},{"date":"2024-07-02","close":450.0},{"date":"2024-07-03","close":467.0},{"date":"2024-07-04","close":463.0},{"date":"2024-07-05","close":464.0},{"date":"2024-07-08","close":469.0},{"date":"2024-07-09","close":459.0},{"date":"2024-07-10","close":469.0},{"date":"2024-07-11","close":474.0},{"date":"2024-07-12","close":472.0},{"date":"2024-07-15","close":499.0},{"date":"2024-07-16","close":496.0},{"date":"2024-07-17","close":490.0},{"date":"2024-07-18","close":490.0},{"date":"2024-07-19","close":487.0},{"date":"2024-07-22","close":481.0},{"date":"2024-07-23","close":480.0},{"date":"2024-07-24","close":480.0},{"date":"2024-07-25","close":465.0},{"date":"2024-07-26","close":478.0},{"date":"2024-07-29","close":474.0},{"date":"2024-07-30","close":467.0},{"date":"2024-07-31","close":466.0},{"date":"2024-08-01","close":465.0},{"date":"2024-08-02","close":455.0},{"date":"2024-08-05","close":400.0},{"date":"2024-08-06","close":433.0},{"date":"2024-08-07","close":432.0},{"date":"2024-08-08","close":431.0},{"date":"2024-08-09","close":432.0},{"date":"2024-08-12","close":447.0},{"date":"2024-08-13","close":455.0},{"date":"2024-08-14","close":453.0},{"date":"2024-08-16","close":445.0},{"date":"2024-08-19","close":441.0},{"date":"2024-08-20","close":444.0},{"date":"2024-08-21","close":447.0},{"date":"2024-08-22","close":430.0},{"date":"2024-08-23","close":438.0},{"date":"2024-08-26","close":438.0},{"date":"2024-08-27","close":448.0},{"date":"2024-08-28","close":447.0},{"date":"2024-08-29","close":447.0},{"date":"2024-08-30","close":447.0},{"date":"2024-09-02","close":445.0},{"date":"2024-09-03","close":448.0},{"date":"2024-09-04","close":440.0},{"date":"2024-09-05","close":444.0},{"date":"2024-09-06","close":424.0},{"date":"2024-09-09","close":433.0},{"date":"2024-09-10","close":440.0},{"date":"2024-09-11","close":433.0},{"date":"2024-09-12","close":442.0},{"date":"2024-09-13","close":442.0},{"date":"2024-09-19","close":442.0},{"date":"2024-09-20","close":436.0},{"date":"2024-09-23","close":443.0},{"date":"2024-09-24","close":449.0},{"date":"2024-09-25","close":453.0},{"date":"2024-09-26","close":455.0},{"date":"2024-09-27","close":459.0},{"date":"2024-09-30","close":458.0},{"date":"2024-10-02","close":443.0},{"date":"2024-10-04","close":443.0},{"date":"2024-10-07","close":444.0},{"date":"2024-10-08","close":443.0},{"date":"2024-10-10","close":444.0},{"date":"2024-10-11","close":439.0},{"date":"2024-10-14","close":443.0},{"date":"2024-10-15","close":436.0},{"date":"2024-10-16","close":431.0},{"date":"2024-10-17","close":437.0},{"date":"2024-10-18","close":435.0},{"date":"2024-10-21","close":436.0},{"date":"2024-10-22","close":432.0},{"date":"2024-10-23","close":433.0},{"date":"2024-10-24","close":430.0},{"date":"2024-10-25","close":429.0},{"date":"2024-10-28","close":438.0},{"date":"2024-10-29","close":436.0},{"date":"2024-10-30","close":432.0},{"date":"2024-10-31","close":435.0},{"date":"2024-11-01","close":432.0},{"date":"2024-11-04","close":435.0},{"date":"2024-11-05","close":434.0},{"date":"2024-11-06","close":431.0},{"date":"2024-11-07","close":435.0},{"date":"2024-11-08","close":435.0},{"date":"2024-11-11","close":433.0},{"date":"2024-11-12","close":421.0},{"date":"2024-11-13","close":416.0},{"date":"2024-11-14","close":420.0},{"date":"2024-11-15","close":418.0},{"date":"2024-11-18","close":418.0},{"date":"2024-11-19","close":423.0},{"date":"2024-11-20","close":420.0},{"date":"2024-11-21","close":422.0},{"date":"2024-11-22","close":421.0},{"date":"2024-11-25","close":417.0},{"date":"2024-11-26","close":420.0},{"date":"2024-11-27","close":417.0},{"date":"2024-11-28","close":415.0},{"date":"2024-11-29","close":413.0},{"date":"2024-12-02","close":410.0},{"date":"2024-12-03","close":410.0},{"date":"2024-12-04","close":406.0},{"date":"2024-12-05","close":404.0},{"date":"2024-12-06","close":399.0},{"date":"2024-12-09","close":375.0},{"date":"2024-12-10","close":395.0},{"date":"2024-12-11","close":417.0},{"date":"2024-12-12","close":417.0},{"date":"2024-12-13","close":415.0},{"date":"2024-12-16","close":423.0},{"date":"2024-12-17","close":431.0},{"date":"2024-12-18","close":420.0},{"date":"2024-12-19","close":428.0},{"date":"2024-12-20","close":421.0},{"date":"2024-12-23","close":411.0},{"date":"2024-12-24","close":419.0},{"date":"2024-12-26","close":418.0},{"date":"2024-12-27","close":410.0},{"date":"2024-12-30","close":406.0},{"date":"2025-01-02","close":406.0},{"date":"2025-01-03","close":422.0},{"date":"2025-01-06","close":428.0},{"date":"2025-01-07","close":426.0},{"date":"2025-01-08","close":408.0},{"date":"2025-01-09","close":412.0},{"date":"2025-01-10","close":411.0},{"date":"2025-01-13","close":410.0},{"date":"2025-01-14","close":408.0},{"date":"2025-01-15","close":406.0},{"date":"2025-01-16","close":407.0},{"date":"2025-01-17","close":407.0},{"date":"2025-01-20","close":411.0},{"date":"2025-01-21","close":409.0},{"date":"2025-01-22","close":412.0},{"date":"2025-01-23","close":419.0},{"date":"2025-01-24","close":418.0},{"date":"2025-01-31","close":422.0},{"date":"2025-02-03","close":412.0},{"date":"2025-02-04","close":411.0},{"date":"2025-02-05","close":412.0},{"date":"2025-02-06","close":418.0},{"date":"2025-02-07","close":410.0},{"date":"2025-02-10","close":409.0},{"date":"2025-02-11","close":409.0},{"date":"2025-02-12","close":402.0},{"date":"2025-02-13","close":406.0},{"date":"2025-02-14","close":401.0},{"date":"2025-02-17","close":402.0},{"date":"2025-02-18","close":400.0},{"date":"2025-02-19","close":402.0},{"date":"2025-02-20","close":403.0},{"date":"2025-02-21","close":403.0},{"date":"2025-02-24","close":400.0},{"date":"2025-02-25","close":398.0},{"date":"2025-02-26","close":397.0},{"date":"2025-02-27","close":390.0},{"date":"2025-02-28","close":392.0},{"date":"2025-03-04","close":392.0},{"date":"2025-03-05","close":392.0},{"date":"2025-03-06","close":392.0},{"date":"2025-03-07","close":391.0},{"date":"2025-03-10","close":370.0},{"date":"2025-03-11","close":371.0},{"date":"2025-03-12","close":374.0},{"date":"2025-03-13","close":371.0},{"date":"2025-03-14","close":376.0},{"date":"2025-03-17","close":381.0},{"date":"2025-03-18","close":395.0},{"date":"2025-03-19","close":396.0},{"date":"2025-03-20","close":395.0},{"date":"2025-03-21","close":397.0},{"date":"2025-03-24","close":381.0},{"date":"2025-03-25","close":380.0},{"date":"2025-03-26","close":384.0},{"date":"2025-03-27","close":388.0},{"date":"2025-03-28","close":392.0},{"date":"2025-03-31","close":387.0},{"date":"2025-04-01","close":375.0},{"date":"2025-04-02","close":389.0},{"date":"2025-04-03","close":391.0},{"date":"2025-04-04","close":391.0},{"date":"2025-04-07","close":391.0},{"date":"2025-04-08","close":389.0},{"date":"2025-04-09","close":384.0},{"date":"2025-04-10","close":392.0},{"date":"2025-04-11","close":401.0},{"date":"2025-04-14","close":410.0},{"date":"2025-04-15","close":422.0},{"date":"2025-04-16","close":425.0},{"date":"2025-04-17","close":418.0},{"date":"2025-04-18","close":429.0},{"date":"2025-04-21","close":421.0},{"date":"2025-04-22","close":426.0},{"date":"2025-04-23","close":429.0},{"date":"2025-04-24","close":439.0},{"date":"2025-04-25","close":439.0},{"date":"2025-04-28","close":439.0},{"date":"2025-04-29","close":429.0},{"date":"2025-04-30","close":427.0},{"date":"2025-05-02","close":425.0},{"date":"2025-05-07","close":430.0},{"date":"2025-05-08","close":432.0},{"date":"2025-05-09","close":431.0},{"date":"2025-05-12","close":427.0},{"date":"2025-05-13","close":425.0},{"date":"2025-05-14","close":423.0},{"date":"2025-05-15","close":415.0},{"date":"2025-05-16","close":422.0},{"date":"2025-05-19","close":418.0},{"date":"2025-05-20","close":408.0},{"date":"2025-05-21","close":413.0},{"date":"2025-05-22","close":418.0},{"date":"2025-05-23","close":407.0},{"date":"2025-05-26","close":411.0},{"date":"2025-05-27","close":420.0},{"date":"2025-05-28","close":410.0},{"date":"2025-05-29","close":418.0},{"date":"2025-05-30","close":422.0},{"date":"2025-06-02","close":415.0},{"date":"2025-06-04","close":414.0},{"date":"2025-06-05","close":409.0},{"date":"2025-06-09","close":414.0},{"date":"2025-06-10","close":414.0},{"date":"2025-06-11","close":415.0},{"date":"2025-06-12","close":422.0},{"date":"2025-06-13","close":422.0},{"date":"2025-06-16","close":416.0},{"date":"2025-06-17","close":416.0},{"date":"2025-06-18","close":416.0},{"date":"2025-06-19","close":414.0},{"date":"2025-06-20","close":415.0},{"date":"2025-06-23","close":412.0},{"date":"2025-06-24","close":412.0},{"date":"2025-06-25","close":408.0},{"date":"2025-06-26","close":414.0},{"date":"2025-06-27","close":412.0},{"date":"2025-06-30","close":414.0},{"date":"2025-07-01","close":414.0},{"date":"2025-07-02","close":415.0},{"date":"2025-07-03","close":416.0},{"date":"2025-07-04","close":540.0},{"date":"2025-07-07","close":463.0},{"date":"2025-07-08","close":531.0},{"date":"2025-07-09","close":509.0},{"date":"2025-07-10","close":509.0},{"date":"2025-07-11","close":492.0},{"date":"2025-07-14","close":493.0},{"date":"2025-07-15","close":478.0},{"date":"2025-07-16","close":476.0},{"date":"2025-07-17","close":481.0},{"date":"2025-07-18","close":468.0},{"date":"2025-07-21","close":472.0},{"date":"2025-07-22","close":477.0},{"date":"2025-07-23","close":482.0},{"date":"2025-07-24","close":507.0},{"date":"2025-07-25","close":490.0},{"date":"2025-07-28","close":472.0},{"date":"2025-07-29","close":468.0},{"date":"2025-07-30","close":467.0},{"date":"2025-07-31","close":476.0},{"date":"2025-08-01","close":463.0},{"date":"2025-08-04","close":470.0},{"date":"2025-08-05","close":467.0},{"date":"2025-08-06","close":473.0},{"date":"2025-08-07","close":461.0},{"date":"2025-08-08","close":461.0},{"date":"2025-08-11","close":463.0},{"date":"2025-08-12","close":464.0},{"date":"2025-08-13","close":466.0},{"date":"2025-08-14","close":465.0},{"date":"2025-08-18","close":462.0},{"date":"2025-08-19","close":467.0},{"date":"2025-08-20","close":460.0},{"date":"2025-08-21","close":458.0},{"date":"2025-08-22","close":454.0},{"date":"2025-08-25","close":458.0},{"date":"2025-08-26","close":459.0},{"date":"2025-08-27","close":454.0},{"date":"2025-08-28","close":454.0},{"date":"2025-08-29","close":441.0},{"date":"2025-09-01","close":452.0},{"date":"2025-09-02","close":450.0},{"date":"2025-09-03","close":453.0},{"date":"2025-09-04","close":456.0},{"date":"2025-09-05","close":461.0},{"date":"2025-09-08","close":452.0},{"date":"2025-09-09","close":452.0},{"date":"2025-09-10","close":449.0},{"date":"2025-09-11","close":449.0},{"date":"2025-09-12","close":451.0},{"date":"2025-09-15","close":451.0},{"date":"2025-09-16","close":449.0},{"date":"2025-09-17","close":455.0},{"date":"2025-09-18","close":457.0},{"date":"2025-09-19","close":453.0},{"date":"2025-09-22","close":453.0},{"date":"2025-09-23","close":451.0},{"date":"2025-09-24","close":450.0},{"date":"2025-09-25","close":458.0},{"date":"2025-09-26","close":447.0},{"date":"2025-09-29","close":451.0},{"date":"2025-09-30","close":451.0},{"date":"2025-10-01","close":452.0},{"date":"2025-10-02","close":448.0},{"date":"2025-10-10","close":451.0},{"date":"2025-10-13","close":451.0},{"date":"2025-10-14","close":449.0},{"date":"2025-10-15","close":449.0},{"date":"2025-10-16","close":450.0},{"date":"2025-10-17","close":448.0},{"date":"2025-10-20","close":450.0},{"date":"2025-10-21","close":447.0},{"date":"2025-10-22","close":446.0},{"date":"2025-10-23","close":444.0},{"date":"2025-10-24","close":445.0},{"date":"2025-10-27","close":448.0},{"date":"2025-10-28","close":443.0},{"date":"2025-10-29","close":444.0},{"date":"2025-10-30","close":442.0},{"date":"2025-10-31","close":433.0},{"date":"2025-11-03","close":435.0},{"date":"2025-11-04","close":436.0},{"date":"2025-11-05","close":428.0},{"date":"2025-11-06","close":432.0},{"date":"2025-11-07","close":427.0},{"date":"2025-11-10","close":430.0},{"date":"2025-11-11","close":430.0},{"date":"2025-11-12","close":436.0},{"date":"2025-11-13","close":437.0},{"date":"2025-11-14","close":428.0},{"date":"2025-11-17","close":425.0},{"date":"2025-11-18","close":422.0},{"date":"2025-11-19","close":424.0},{"date":"2025-11-20","close":423.0},{"date":"2025-11-21","close":421.0},{"date":"2025-11-24","close":420.0},{"date":"2025-11-25","close":419.0},{"date":"2025-11-26","close":420.0},{"date":"2025-11-27","close":420.0},{"date":"2025-11-28","close":420.0},{"date":"2025-12-01","close":422.0},{"date":"2025-12-02","close":422.0},{"date":"2025-12-03","close":422.0},{"date":"2025-12-04","close":424.0},{"date":"2025-12-05","close":426.0},{"date":"2025-12-08","close":425.0},{"date":"2025-12-09","close":425.0},{"date":"2025-12-10","close":423.0},{"date":"2025-12-11","close":422.0},{"date":"2025-12-12","close":429.0},{"date":"2025-12-15","close":429.0},{"date":"2025-12-16","close":426.0},{"date":"2025-12-17","close":424.0},{"date":"2025-12-18","close":426.0},{"date":"2025-12-19","close":437.0},{"date":"2025-12-22","close":429.0},{"date":"2025-12-23","close":429.0},{"date":"2025-12-24","close":433.0},{"date":"2025-12-26","close":431.0},{"date":"2025-12-29","close":422.0},{"date":"2025-12-30","close":422.0},{"date":"2026-01-02","close":432.0},{"date":"2026-01-05","close":425.0},{"date":"2026-01-06","close":422.0},{"date":"2026-01-07","close":417.0},{"date":"2026-01-08","close":416.0},{"date":"2026-01-09","close":416.0},{"date":"2026-01-12","close":413.0},{"date":"2026-01-13","close":412.0},{"date":"2026-01-14","close":413.0},{"date":"2026-01-15","close":412.0},{"date":"2026-01-16","close":401.0},{"date":"2026-01-19","close":403.0},{"date":"2026-01-20","close":412.0},{"date":"2026-01-21","close":411.0},{"date":"2026-01-22","close":409.0},{"date":"2026-01-23","close":407.0},{"date":"2026-01-26","close":412.0},{"date":"2026-01-27","close":409.0},{"date":"2026-01-28","close":451.0},{"date":"2026-01-29","close":444.0},{"date":"2026-01-30","close":430.0},{"date":"2026-02-02","close":421.0},{"date":"2026-02-03","close":422.0},{"date":"2026-02-04","close":439.0},{"date":"2026-02-05","close":439.0},{"date":"2026-02-06","close":449.0},{"date":"2026-02-09","close":468.0},{"date":"2026-02-10","close":469.0},{"date":"2026-02-11","close":581.0},{"date":"2026-02-12","close":544.0},{"date":"2026-02-13","close":525.0},{"date":"2026-02-19","close":498.0},{"date":"2026-02-20","close":573.0},{"date":"2026-02-23","close":696.0},{"date":"2026-02-24","close":659.0},{"date":"2026-02-25","close":655.0},{"date":"2026-02-26","close":620.0},{"date":"2026-02-27","close":582.0},{"date":"2026-03-03","close":560.0},{"date":"2026-03-04","close":479.0},{"date":"2026-03-05","close":518.0},{"date":"2026-03-06","close":498.0},{"date":"2026-03-09","close":506.0},{"date":"2026-03-10","close":525.0},{"date":"2026-03-11","close":545.0},{"date":"2026-03-12","close":539.0},{"date":"2026-03-13","close":525.0},{"date":"2026-03-16","close":559.0},{"date":"2026-03-17","close":548.0},{"date":"2026-03-18","close":534.0},{"date":"2026-03-19","close":547.0},{"date":"2026-03-20","close":561.0},{"date":"2026-03-23","close":1068.0},{"date":"2026-03-24","close":1076.0},{"date":"2026-03-25","close":1112.0},{"date":"2026-03-26","close":1100.0},{"date":"2026-03-27","close":1074.0},{"date":"2026-03-30","close":1072.0},{"date":"2026-03-31","close":1044.0},{"date":"2026-04-01","close":1056.0},{"date":"2026-04-02","close":1032.0},{"date":"2026-04-03","close":517.0},{"date":"2026-04-06","close":1028.0},{"date":"2026-04-07","close":998.0},{"date":"2026-04-08","close":1030.0},{"date":"2026-04-09","close":1000.0},{"date":"2026-04-10","close":1016.0},{"date":"2026-04-13","close":1000.0},{"date":"2026-04-14","close":1150.0},{"date":"2026-04-15","close":1192.0},{"date":"2026-04-16","close":1194.0},{"date":"2026-04-17","close":1180.0},{"date":"2026-04-20","close":1178.0},{"date":"2026-04-21","close":1240.0},{"date":"2026-04-22","close":1256.0},{"date":"2026-04-23","close":1244.0},{"date":"2026-04-24","close":1268.0},{"date":"2026-04-27","close":1266.0},{"date":"2026-04-28","close":1220.0},{"date":"2026-04-29","close":1220.0},{"date":"2026-04-30","close":1220.0},{"date":"2026-05-04","close":1220.0},{"date":"2026-05-06","close":1220.0},{"date":"2026-05-07","close":1220.0},{"date":"2026-05-08","close":1220.0},{"date":"2026-05-11","close":1220.0},{"date":"2026-05-12","close":1220.0},{"date":"2026-05-13","close":1220.0},{"date":"2026-05-14","close":1220.0},{"date":"2026-05-15","close":1220.0},{"date":"2026-05-18","close":1220.0},{"date":"2026-05-19","close":1220.0},{"date":"2026-05-20","close":1220.0},{"date":"2026-05-21","close":1220.0},{"date":"2026-05-22","close":1220.0},{"date":"2026-05-26","close":1220.0},{"date":"2026-05-27","close":1220.0},{"date":"2026-05-28","close":1220.0},{"date":"2026-05-29","close":1220.0},{"date":"2026-06-01","close":1220.0},{"date":"2026-06-02","close":1220.0},{"date":"2026-06-04","close":1220.0},{"date":"2026-06-05","close":1220.0},{"date":"2026-06-08","close":1220.0},{"date":"2026-06-09","close":1220.0},{"date":"2026-06-10","close":1220.0},{"date":"2026-06-11","close":1220.0},{"date":"2026-06-12","close":1120.0},{"date":"2026-06-15","close":1118.0},{"date":"2026-06-16","close":1147.0},{"date":"2026-06-17","close":1205.0},{"date":"2026-06-18","close":1214.0},{"date":"2026-06-19","close":1160.0},{"date":"2026-06-22","close":1101.0},{"date":"2026-06-23","close":1040.0},{"date":"2026-06-24","close":1160.0},{"date":"2026-06-25","close":1115.0},{"date":"2026-06-26","close":1078.0},{"date":"2026-06-29","close":1075.0},{"date":"2026-06-30","close":1048.0},{"date":"2026-07-01","close":1047.0},{"date":"2026-07-02","close":1026.0},{"date":"2026-07-03","close":1006.0},{"date":"2026-07-06","close":1033.0},{"date":"2026-07-07","close":1070.0},{"date":"2026-07-08","close":1046.0},{"date":"2026-07-09","close":1028.0},{"date":"2026-07-10","close":1040.0},{"date":"2026-07-13","close":1014.0},{"date":"2026-07-14","close":1014.0},{"date":"2026-07-15","close":1088.0},{"date":"2026-07-16","close":1051.0},{"date":"2026-07-20","close":999.0},{"date":"2026-07-21","close":1000.0},{"date":"2026-07-22","close":1002.0},{"date":"2026-07-23","close":999.0},{"date":"2026-07-24","close":1001.0},{"date":"2026-07-27","close":988.0},{"date":"2026-07-28","close":1000.0},{"date":"2026-07-29","close":931.0},{"date":"2026-07-30","close":933.0},{"date":"2026-07-31","close":996.0},{"date":"2026-08-03","close":964.0},{"date":"2026-08-04","close":930.0},{"date":"2026-08-05","close":1028.0},{"date":"2026-08-06","close":990.0},{"date":"2026-08-07","close":986.0},{"date":"2026-08-10","close":986.0},{"date":"2026-08-11","close":996.0},{"date":"2026-08-12","close":1040.0},{"date":"2026-08-13","close":1006.0},{"date":"2026-08-14","close":1003.0},{"date":"2026-08-18","close":998.0},{"date":"2026-08-19","close":996.0},{"date":"2026-08-20","close":1054.0},{"date":"2026-08-21","close":1019.0},{"date":"2026-08-24","close":1025.0},{"date":"2026-08-25","close":1031.0},{"date":"2026-08-26","close":1018.0},{"date":"2026-08-27","close":1016.0},{"date":"2026-08-28","close":1012.0},{"date":"2026-08-31","close":1008.0},{"date":"2026-09-01","close":1025.0},{"date":"2026-09-02","close":1011.0},{"date":"2026-09-03","close":998.0},{"date":"2026-09-04","close":1007.0},{"date":"2026-09-07","close":1003.0},{"date":"2026-09-08","close":1008.0},{"date":"2026-09-09","close":1003.0},{"date":"2026-09-10","close":999.0},{"date":"2026-09-11","close":1003.0},{"date":"2026-09-14","close":1007.0},{"date":"2026-09-15","close":1005.0},{"date":"2026-09-16","close":983.0},{"date":"2026-09-17","close":1000.0},{"date":"2026-09-18","close":1006.0},{"date":"2026-09-21","close":999.0},{"date":"2026-09-22","close":1000.0},{"date":"2026-09-23","close":1000.0},{"date":"2026-09-28","close":986.0},{"date":"2026-09-29","close":997.0},{"date":"2026-09-30","close":1131.0},{"date":"2026-10-01","close":1123.0},{"date":"2026-10-02","close":1095.0},{"date":"2026-10-06","close":1125.0},{"date":"2026-10-07","close":1100.0},{"date":"2026-10-08","close":1084.0},{"date":"2026-10-12","close":1017.0},{"date":"2026-10-13","close":1047.0},{"date":"2026-10-14","close":1038.0},{"date":"2026-10-15","close":997.0},{"date":"2026-10-16","close":1008.0},{"date":"2026-10-19","close":1022.0},{"date":"2026-10-20","close":1009.0},{"date":"2026-10-21","close":995.0},{"date":"2026-10-22","close":1010.0},{"date":"2026-10-23","close":1007.0}],"chart_data":[{"date":"2024-10-23","open":432,"high":435,"low":428,"close":433,"volume":12560,"rsi_14":26.42,"sma_20":442.8,"sma_60":445.17,"sma_120":446.14},{"date":"2024-10-24","open":433,"high":435,"low":425,"close":430,"volume":46077,"rsi_14":34.15,"sma_20":442.15,"sma_60":444.33,"sma_120":446.08},{"date":"2024-10-25","open":424,"high":435,"low":424,"close":429,"volume":66357,"rsi_14":33.33,"sma_20":441.15,"sma_60":443.48,"sma_120":446.01},{"date":"2024-10-28","open":424,"high":450,"low":424,"close":438,"volume":56266,"rsi_14":44.0,"sma_20":440.4,"sma_60":443.03,"sma_120":446.02},{"date":"2024-10-29","open":441,"high":444,"low":425,"close":436,"volume":19489,"rsi_14":43.14,"sma_20":439.45,"sma_60":442.33,"sma_120":446.0},{"date":"2024-10-30","open":440,"high":441,"low":432,"close":432,"volume":22888,"rsi_14":38.89,"sma_20":438.1,"sma_60":441.63,"sma_120":445.96},{"date":"2024-10-31","open":432,"high":438,"low":427,"close":435,"volume":43762,"rsi_14":46.15,"sma_20":436.95,"sma_60":441.1,"sma_120":445.94},{"date":"2024-11-01","open":433,"high":438,"low":428,"close":432,"volume":20458,"rsi_14":39.22,"sma_20":436.4,"sma_60":440.53,"sma_120":445.93},{"date":"2024-11-04","open":435,"high":461,"low":420,"close":435,"volume":81277,"rsi_14":48.94,"sma_20":436.0,"sma_60":440.03,"sma_120":445.91},{"date":"2024-11-05","open":442,"high":443,"low":430,"close":434,"volume":49130,"rsi_14":53.49,"sma_20":435.5,"sma_60":439.68,"sma_120":445.89},{"date":"2024-11-06","open":429,"high":436,"low":425,"close":431,"volume":57160,"rsi_14":42.5,"sma_20":434.9,"sma_60":440.2,"sma_120":445.88},{"date":"2024-11-07","open":431,"high":440,"low":426,"close":435,"volume":30787,"rsi_14":50.0,"sma_20":434.45,"sma_60":440.23,"sma_120":445.86},{"date":"2024-11-08","open":439,"high":439,"low":432,"close":435,"volume":7454,"rsi_14":48.78,"sma_20":434.25,"sma_60":440.28,"sma_120":445.86},{"date":"2024-11-11","open":435,"high":440,"low":426,"close":433,"volume":7306,"rsi_14":51.28,"sma_20":433.75,"sma_60":440.32,"sma_120":445.83},{"date":"2024-11-12","open":433,"high":433,"low":419,"close":421,"volume":35931,"rsi_14":38.0,"sma_20":433.0,"sma_60":440.13,"sma_120":445.68},{"date":"2024-11-13","open":400,"high":430,"low":400,"close":416,"volume":42464,"rsi_14":36.54,"sma_20":432.25,"sma_60":439.62,"sma_120":445.5},{"date":"2024-11-14","open":417,"high":433,"low":415,"close":420,"volume":32209,"rsi_14":41.82,"sma_20":431.4,"sma_60":439.03,"sma_120":445.36},{"date":"2024-11-15","open":423,"high":423,"low":416,"close":418,"volume":42300,"rsi_14":29.17,"sma_20":430.55,"sma_60":438.45,"sma_120":445.2},{"date":"2024-11-18","open":418,"high":418,"low":414,"close":418,"volume":35257,"rsi_14":30.43,"sma_20":429.65,"sma_60":438.0,"sma_120":445.07},{"date":"2024-11-19","open":423,"high":423,"low":416,"close":423,"volume":10410,"rsi_14":40.43,"sma_20":429.2,"sma_60":437.7,"sma_120":444.98},{"date":"2024-11-20","open":408,"high":425,"low":408,"close":420,"volume":27329,"rsi_14":34.04,"sma_20":428.55,"sma_60":437.3,"sma_120":444.89},{"date":"2024-11-21","open":416,"high":424,"low":414,"close":422,"volume":19966,"rsi_14":39.13,"sma_20":428.15,"sma_60":436.88,"sma_120":444.82},{"date":"2024-11-22","open":418,"high":422,"low":412,"close":421,"volume":8897,"rsi_14":34.09,"sma_20":427.75,"sma_60":436.73,"sma_120":444.57},{"date":"2024-11-25","open":423,"high":443,"low":415,"close":417,"volume":46713,"rsi_14":31.91,"sma_20":426.7,"sma_60":436.38,"sma_120":444.41},{"date":"2024-11-26","open":420,"high":422,"low":414,"close":420,"volume":11381,"rsi_14":38.3,"sma_20":425.9,"sma_60":436.08,"sma_120":444.31},{"date":"2024-11-27","open":416,"high":420,"low":408,"close":417,"volume":35045,"rsi_14":30.43,"sma_20":425.15,"sma_60":435.57,"sma_120":444.14},{"date":"2024-11-28","open":418,"high":418,"low":409,"close":415,"volume":9459,"rsi_14":29.17,"sma_20":424.15,"sma_60":435.03,"sma_120":443.97},{"date":"2024-11-29","open":417,"high":417,"low":407,"close":413,"volume":19747,"rsi_14":29.17,"sma_20":423.2,"sma_60":434.47,"sma_120":443.74},{"date":"2024-12-02","open":409,"high":413,"low":405,"close":410,"volume":3850,"rsi_14":35.9,"sma_20":421.95,"sma_60":433.85,"sma_120":443.51},{"date":"2024-12-03","open":404,"high":410,"low":400,"close":410,"volume":126858,"rsi_14":41.18,"sma_20":420.75,"sma_60":433.27,"sma_120":443.25},{"date":"2024-12-04","open":392,"high":413,"low":378,"close":406,"volume":33410,"rsi_14":29.41,"sma_20":419.5,"sma_60":432.57,"sma_120":442.97},{"date":"2024-12-05","open":402,"high":404,"low":378,"close":404,"volume":32480,"rsi_14":29.41,"sma_20":417.95,"sma_60":431.97,"sma_120":442.68},{"date":"2024-12-06","open":399,"high":401,"low":380,"close":399,"volume":58639,"rsi_14":25.64,"sma_20":416.15,"sma_60":431.22,"sma_120":442.34},{"date":"2024-12-09","open":384,"high":403,"low":361,"close":375,"volume":92639,"rsi_14":8.62,"sma_20":413.25,"sma_60":430.4,"sma_120":441.8},{"date":"2024-12-10","open":373,"high":409,"low":361,"close":395,"volume":102778,"rsi_14":33.33,"sma_20":411.95,"sma_60":429.77,"sma_120":441.43},{"date":"2024-12-11","open":394,"high":427,"low":380,"close":417,"volume":85399,"rsi_14":47.37,"sma_20":412.0,"sma_60":429.38,"sma_120":441.31},{"date":"2024-12-12","open":417,"high":427,"low":410,"close":417,"volume":35529,"rsi_14":47.87,"sma_20":411.85,"sma_60":429.12,"sma_120":441.18},{"date":"2024-12-13","open":410,"high":424,"low":400,"close":415,"volume":39536,"rsi_14":48.91,"sma_20":411.7,"sma_60":428.67,"sma_120":440.99},{"date":"2024-12-16","open":411,"high":440,"low":411,"close":423,"volume":128248,"rsi_14":51.55,"sma_20":411.95,"sma_60":428.35,"sma_120":440.82},{"date":"2024-12-17","open":420,"high":439,"low":420,"close":431,"volume":62587,"rsi_14":56.86,"sma_20":412.35,"sma_60":428.17,"sma_120":440.75},{"date":"2024-12-18","open":427,"high":427,"low":419,"close":420,"volume":50357,"rsi_14":52.25,"sma_20":412.35,"sma_60":427.9,"sma_120":440.58},{"date":"2024-12-19","open":413,"high":429,"low":409,"close":428,"volume":99263,"rsi_14":56.41,"sma_20":412.65,"sma_60":427.65,"sma_120":440.47},{"date":"2024-12-20","open":424,"high":428,"low":414,"close":421,"volume":125681,"rsi_14":54.55,"sma_20":412.65,"sma_60":427.18,"sma_120":440.26},{"date":"2024-12-23","open":417,"high":424,"low":411,"close":411,"volume":21656,"rsi_14":50.38,"sma_20":412.35,"sma_60":426.48,"sma_120":440.05},{"date":"2024-12-24","open":413,"high":420,"low":400,"close":419,"volume":15208,"rsi_14":54.81,"sma_20":412.3,"sma_60":425.88,"sma_120":439.87},{"date":"2024-12-26","open":414,"high":419,"low":401,"close":418,"volume":27376,"rsi_14":55.22,"sma_20":412.35,"sma_60":425.2,"sma_120":439.62},{"date":"2024-12-27","open":414,"high":418,"low":403,"close":410,"volume":76915,"rsi_14":54.01,"sma_20":412.1,"sma_60":424.4,"sma_120":439.29},{"date":"2024-12-30","open":407,"high":410,"low":400,"close":406,"volume":18257,"rsi_14":63.25,"sma_20":411.75,"sma_60":423.78,"sma_120":438.78},{"date":"2025-01-02","open":406,"high":417,"low":402,"close":406,"volume":22717,"rsi_14":55.67,"sma_20":411.55,"sma_60":423.17,"sma_120":438.31},{"date":"2025-01-03","open":406,"high":430,"low":406,"close":422,"volume":51361,"rsi_14":52.75,"sma_20":412.15,"sma_60":422.8,"sma_120":437.96},{"date":"2025-01-06","open":420,"high":431,"low":417,"close":428,"volume":19590,"rsi_14":55.67,"sma_20":413.25,"sma_60":422.55,"sma_120":437.62},{"date":"2025-01-07","open":423,"high":430,"low":415,"close":426,"volume":19511,"rsi_14":55.67,"sma_20":414.35,"sma_60":422.25,"sma_120":437.34},{"date":"2025-01-08","open":422,"high":426,"low":408,"close":408,"volume":88181,"rsi_14":42.99,"sma_20":414.8,"sma_60":421.73,"sma_120":436.83},{"date":"2025-01-09","open":407,"high":415,"low":407,"close":412,"volume":38055,"rsi_14":40.78,"sma_20":416.65,"sma_60":421.22,"sma_120":436.32},{"date":"2025-01-10","open":409,"high":415,"low":401,"close":411,"volume":11421,"rsi_14":45.16,"sma_20":417.45,"sma_60":420.8,"sma_120":435.81},{"date":"2025-01-13","open":411,"high":414,"low":410,"close":410,"volume":10967,"rsi_14":39.53,"sma_20":417.1,"sma_60":420.45,"sma_120":435.07},{"date":"2025-01-14","open":409,"high":413,"low":408,"close":408,"volume":18741,"rsi_14":41.98,"sma_20":416.65,"sma_60":419.97,"sma_120":434.33},{"date":"2025-01-15","open":408,"high":411,"low":406,"close":406,"volume":16351,"rsi_14":46.58,"sma_20":416.2,"sma_60":419.48,"sma_120":433.63},{"date":"2025-01-16","open":406,"high":411,"low":405,"close":407,"volume":14697,"rsi_14":40.91,"sma_20":415.4,"sma_60":419.0,"sma_120":432.94},{"date":"2025-01-17","open":409,"high":411,"low":406,"close":407,"volume":23513,"rsi_14":41.54,"sma_20":414.2,"sma_60":418.58,"sma_120":432.27},{"date":"2025-01-20","open":410,"high":412,"low":403,"close":411,"volume":24851,"rsi_14":50.82,"sma_20":413.75,"sma_60":418.22,"sma_120":431.69},{"date":"2025-01-21","open":410,"high":411,"low":406,"close":409,"volume":50440,"rsi_14":52.54,"sma_20":412.8,"sma_60":417.87,"sma_120":431.1},{"date":"2025-01-22","open":408,"high":420,"low":401,"close":412,"volume":55874,"rsi_14":54.84,"sma_20":412.35,"sma_60":417.58,"sma_120":430.53},{"date":"2025-01-23","open":414,"high":423,"low":411,"close":419,"volume":29032,"rsi_14":47.17,"sma_20":412.75,"sma_60":417.27,"sma_120":430.15},{"date":"2025-01-24","open":415,"high":421,"low":413,"close":418,"volume":13426,"rsi_14":39.58,"sma_20":412.7,"sma_60":416.97,"sma_120":429.65},{"date":"2025-01-31","open":409,"high":424,"low":409,"close":422,"volume":12073,"rsi_14":46.0,"sma_20":412.9,"sma_60":416.8,"sma_120":429.22},{"date":"2025-02-03","open":422,"high":423,"low":400,"close":412,"volume":27567,"rsi_14":54.76,"sma_20":413.0,"sma_60":416.42,"sma_120":428.76},{"date":"2025-02-04","open":411,"high":411,"low":404,"close":411,"volume":33233,"rsi_14":48.72,"sma_20":413.25,"sma_60":416.07,"sma_120":428.3},{"date":"2025-02-05","open":412,"high":418,"low":411,"close":412,"volume":12030,"rsi_14":51.28,"sma_20":413.55,"sma_60":415.68,"sma_120":427.86},{"date":"2025-02-06","open":416,"high":419,"low":403,"close":418,"volume":25996,"rsi_14":59.09,"sma_20":413.35,"sma_60":415.42,"sma_120":427.55},{"date":"2025-02-07","open":414,"high":419,"low":405,"close":410,"volume":35283,"rsi_14":52.0,"sma_20":412.45,"sma_60":415.07,"sma_120":427.63},{"date":"2025-02-10","open":410,"high":415,"low":404,"close":409,"volume":14164,"rsi_14":53.06,"sma_20":411.6,"sma_60":414.63,"sma_120":427.43},{"date":"2025-02-11","open":409,"high":414,"low":405,"close":409,"volume":27805,"rsi_14":52.08,"sma_20":411.65,"sma_60":414.2,"sma_120":427.24},{"date":"2025-02-12","open":409,"high":410,"low":402,"close":402,"volume":50618,"rsi_14":45.45,"sma_20":411.15,"sma_60":413.68,"sma_120":427.0},{"date":"2025-02-13","open":402,"high":409,"low":401,"close":406,"volume":26511,"rsi_14":45.45,"sma_20":410.9,"sma_60":413.43,"sma_120":426.78},{"date":"2025-02-14","open":408,"high":410,"low":400,"close":401,"volume":76810,"rsi_14":43.1,"sma_20":410.45,"sma_60":413.18,"sma_120":426.4},{"date":"2025-02-17","open":403,"high":405,"low":398,"close":402,"volume":77795,"rsi_14":41.07,"sma_20":410.15,"sma_60":412.88,"sma_120":425.96},{"date":"2025-02-18","open":401,"high":403,"low":399,"close":400,"volume":16643,"rsi_14":31.37,"sma_20":409.85,"sma_60":412.58,"sma_120":425.52},{"date":"2025-02-19","open":400,"high":404,"low":398,"close":402,"volume":54125,"rsi_14":34.62,"sma_20":409.6,"sma_60":412.32,"sma_120":425.16},{"date":"2025-02-20","open":402,"high":405,"low":400,"close":403,"volume":38218,"rsi_14":30.61,"sma_20":409.4,"sma_60":411.98,"sma_120":424.84},{"date":"2025-02-21","open":403,"high":405,"low":401,"close":403,"volume":24056,"rsi_14":38.46,"sma_20":409.0,"sma_60":411.7,"sma_120":424.5},{"date":"2025-02-24","open":403,"high":404,"low":398,"close":400,"volume":15565,"rsi_14":36.59,"sma_20":408.55,"sma_60":411.33,"sma_120":424.11},{"date":"2025-02-25","open":400,"high":401,"low":395,"close":398,"volume":69078,"rsi_14":33.33,"sma_20":407.85,"sma_60":410.95,"sma_120":423.84},{"date":"2025-02-26","open":397,"high":398,"low":394,"close":397,"volume":44746,"rsi_14":21.62,"sma_20":406.75,"sma_60":410.62,"sma_120":423.5},{"date":"2025-02-27","open":397,"high":400,"low":390,"close":390,"volume":23905,"rsi_14":22.22,"sma_20":405.35,"sma_60":410.12,"sma_120":423.1},{"date":"2025-02-28","open":387,"high":393,"low":385,"close":392,"volume":32069,"rsi_14":27.03,"sma_20":403.85,"sma_60":409.7,"sma_120":422.63},{"date":"2025-03-04","open":390,"high":396,"low":385,"close":392,"volume":38501,"rsi_14":27.03,"sma_20":402.85,"sma_60":409.32,"sma_120":422.18},{"date":"2025-03-05","open":388,"high":394,"low":387,"close":392,"volume":52532,"rsi_14":33.33,"sma_20":401.9,"sma_60":408.97,"sma_120":421.72},{"date":"2025-03-06","open":396,"high":396,"low":390,"close":392,"volume":39483,"rsi_14":23.08,"sma_20":400.9,"sma_60":408.67,"sma_120":421.26},{"date":"2025-03-07","open":392,"high":395,"low":385,"close":391,"volume":27374,"rsi_14":27.27,"sma_20":399.55,"sma_60":408.35,"sma_120":420.81},{"date":"2025-03-10","open":390,"high":391,"low":370,"close":370,"volume":69699,"rsi_14":11.9,"sma_20":397.55,"sma_60":407.75,"sma_120":420.16},{"date":"2025-03-11","open":370,"high":383,"low":370,"close":371,"volume":119286,"rsi_14":14.63,"sma_20":395.65,"sma_60":407.2,"sma_120":419.58},{"date":"2025-03-12","open":374,"high":377,"low":370,"close":374,"volume":31891,"rsi_14":16.67,"sma_20":393.9,"sma_60":406.78,"sma_120":419.0},{"date":"2025-03-13","open":379,"high":379,"low":369,"close":371,"volume":32934,"rsi_14":13.64,"sma_20":392.35,"sma_60":406.72,"sma_120":418.56},{"date":"2025-03-14","open":367,"high":376,"low":367,"close":376,"volume":12702,"rsi_14":22.45,"sma_20":390.85,"sma_60":406.4,"sma_120":418.08},{"date":"2025-03-17","open":382,"high":382,"low":376,"close":381,"volume":22091,"rsi_14":31.37,"sma_20":389.85,"sma_60":405.8,"sma_120":417.59},{"date":"2025-03-18","open":376,"high":396,"low":376,"close":395,"volume":118034,"rsi_14":47.62,"sma_20":389.5,"sma_60":405.43,"sma_120":417.27},{"date":"2025-03-19","open":395,"high":403,"low":389,"close":396,"volume":72249,"rsi_14":49.21,"sma_20":389.3,"sma_60":405.12,"sma_120":416.89},{"date":"2025-03-20","open":396,"high":400,"low":390,"close":395,"volume":19731,"rsi_14":54.39,"sma_20":388.95,"sma_60":404.65,"sma_120":416.5},{"date":"2025-03-21","open":395,"high":397,"low":379,"close":397,"volume":37954,"rsi_14":54.39,"sma_20":388.65,"sma_60":404.08,"sma_120":416.12},{"date":"2025-03-24","open":393,"high":397,"low":381,"close":381,"volume":59737,"rsi_14":42.47,"sma_20":387.55,"sma_60":403.43,"sma_120":415.67},{"date":"2025-03-25","open":381,"high":383,"low":367,"close":380,"volume":98781,"rsi_14":41.89,"sma_20":386.55,"sma_60":402.63,"sma_120":415.14},{"date":"2025-03-26","open":382,"high":387,"low":380,"close":384,"volume":16120,"rsi_14":44.87,"sma_20":385.85,"sma_60":402.02,"sma_120":414.6},{"date":"2025-03-27","open":389,"high":391,"low":381,"close":388,"volume":14505,"rsi_14":48.15,"sma_20":385.4,"sma_60":401.63,"sma_120":414.06},{"date":"2025-03-28","open":388,"high":399,"low":387,"close":392,"volume":33158,"rsi_14":67.19,"sma_20":385.5,"sma_60":401.18,"sma_120":413.53},{"date":"2025-03-31","open":387,"high":392,"low":375,"close":387,"volume":44301,"rsi_14":61.76,"sma_20":385.25,"sma_60":400.67,"sma_120":412.93},{"date":"2025-04-01","open":385,"high":392,"low":375,"close":375,"volume":79567,"rsi_14":50.65,"sma_20":384.4,"sma_60":400.08,"sma_120":412.24},{"date":"2025-04-02","open":379,"high":390,"low":377,"close":389,"volume":27692,"rsi_14":60.23,"sma_20":384.25,"sma_60":399.8,"sma_120":411.79},{"date":"2025-04-03","open":385,"high":398,"low":378,"close":391,"volume":51088,"rsi_14":58.82,"sma_20":384.2,"sma_60":399.55,"sma_120":411.36},{"date":"2025-04-04","open":386,"high":395,"low":385,"close":391,"volume":36343,"rsi_14":56.25,"sma_20":384.2,"sma_60":399.03,"sma_120":410.92},{"date":"2025-04-07","open":388,"high":395,"low":380,"close":391,"volume":46984,"rsi_14":46.97,"sma_20":385.25,"sma_60":398.42,"sma_120":410.48},{"date":"2025-04-08","open":387,"high":395,"low":386,"close":389,"volume":34703,"rsi_14":44.78,"sma_20":386.15,"sma_60":397.8,"sma_120":410.02},{"date":"2025-04-09","open":389,"high":389,"low":381,"close":384,"volume":17695,"rsi_14":42.25,"sma_20":386.65,"sma_60":397.4,"sma_120":409.57},{"date":"2025-04-10","open":384,"high":392,"low":379,"close":392,"volume":78565,"rsi_14":46.75,"sma_20":387.7,"sma_60":397.07,"sma_120":409.14},{"date":"2025-04-11","open":392,"high":410,"low":392,"close":401,"volume":51188,"rsi_14":64.29,"sma_20":388.95,"sma_60":396.9,"sma_120":408.85},{"date":"2025-04-14","open":400,"high":419,"low":400,"close":410,"volume":101714,"rsi_14":69.23,"sma_20":390.4,"sma_60":396.9,"sma_120":408.68},{"date":"2025-04-15","open":412,"high":430,"low":410,"close":422,"volume":70846,"rsi_14":72.09,"sma_20":391.75,"sma_60":397.13,"sma_120":408.55},{"date":"2025-04-16","open":422,"high":429,"low":418,"close":425,"volume":23143,"rsi_14":71.76,"sma_20":393.2,"sma_60":397.45,"sma_120":408.47},{"date":"2025-04-17","open":422,"high":431,"low":417,"close":418,"volume":41674,"rsi_14":64.77,"sma_20":394.35,"sma_60":397.63,"sma_120":408.32},{"date":"2025-04-18","open":420,"high":429,"low":418,"close":429,"volume":11232,"rsi_14":72.34,"sma_20":395.95,"sma_60":398.0,"sma_120":408.29},{"date":"2025-04-21","open":423,"high":430,"low":420,"close":421,"volume":23123,"rsi_14":75.56,"sma_20":397.95,"sma_60":398.17,"sma_120":408.19},{"date":"2025-04-22","open":415,"high":429,"low":415,"close":426,"volume":24112,"rsi_14":72.84,"sma_20":400.25,"sma_60":398.45,"sma_120":408.16},{"date":"2025-04-23","open":428,"high":431,"low":423,"close":429,"volume":60246,"rsi_14":73.17,"sma_20":402.5,"sma_60":398.73,"sma_120":408.16},{"date":"2025-04-24","open":428,"high":445,"low":421,"close":439,"volume":35035,"rsi_14":76.09,"sma_20":405.05,"sma_60":399.07,"sma_120":408.17},{"date":"2025-04-25","open":435,"high":445,"low":430,"close":439,"volume":79981,"rsi_14":76.09,"sma_20":407.4,"sma_60":399.42,"sma_120":408.19},{"date":"2025-04-28","open":439,"high":442,"low":427,"close":439,"volume":34204,"rsi_14":77.78,"sma_20":410.0,"sma_60":399.7,"sma_120":408.25},{"date":"2025-04-29","open":421,"high":431,"low":419,"close":429,"volume":60539,"rsi_14":73.68,"sma_20":412.7,"sma_60":399.98,"sma_120":408.2},{"date":"2025-04-30","open":432,"high":433,"low":410,"close":427,"volume":44296,"rsi_14":69.66,"sma_20":414.6,"sma_60":400.25,"sma_120":408.16},{"date":"2025-05-02","open":421,"high":427,"low":411,"close":425,"volume":9867,"rsi_14":64.63,"sma_20":416.3,"sma_60":400.47,"sma_120":408.07},{"date":"2025-05-07","open":425,"high":431,"low":422,"close":430,"volume":11390,"rsi_14":62.82,"sma_20":418.25,"sma_60":400.67,"sma_120":408.04},{"date":"2025-05-08","open":433,"high":433,"low":419,"close":432,"volume":16173,"rsi_14":57.35,"sma_20":420.3,"sma_60":401.03,"sma_120":408.05},{"date":"2025-05-09","open":432,"high":433,"low":418,"close":431,"volume":18177,"rsi_14":54.55,"sma_20":422.4,"sma_60":401.4,"sma_120":408.02},{"date":"2025-05-12","open":431,"high":431,"low":410,"close":427,"volume":29412,"rsi_14":57.14,"sma_20":424.55,"sma_60":401.7,"sma_120":407.95},{"date":"2025-05-13","open":427,"high":427,"low":410,"close":425,"volume":64439,"rsi_14":46.3,"sma_20":426.2,"sma_60":402.08,"sma_120":407.88},{"date":"2025-05-14","open":419,"high":428,"low":416,"close":423,"volume":52444,"rsi_14":52.08,"sma_20":427.3,"sma_60":402.37,"sma_120":407.9},{"date":"2025-05-15","open":418,"high":426,"low":415,"close":415,"volume":15787,"rsi_14":39.22,"sma_20":427.55,"sma_60":402.6,"sma_120":407.89},{"date":"2025-05-16","open":415,"high":425,"low":410,"close":422,"volume":44141,"rsi_14":43.64,"sma_20":427.55,"sma_60":402.93,"sma_120":407.91},{"date":"2025-05-19","open":422,"high":425,"low":396,"close":418,"volume":47557,"rsi_14":28.57,"sma_20":427.2,"sma_60":403.23,"sma_120":407.91},{"date":"2025-05-20","open":411,"high":418,"low":396,"close":408,"volume":56374,"rsi_14":23.73,"sma_20":426.7,"sma_60":403.33,"sma_120":407.82},{"date":"2025-05-21","open":414,"high":430,"low":411,"close":413,"volume":74243,"rsi_14":29.69,"sma_20":425.9,"sma_60":403.5,"sma_120":407.74},{"date":"2025-05-22","open":415,"high":433,"low":410,"close":418,"volume":35567,"rsi_14":40.68,"sma_20":425.75,"sma_60":403.75,"sma_120":407.73},{"date":"2025-05-23","open":413,"high":420,"low":407,"close":407,"volume":82807,"rsi_14":35.29,"sma_20":424.8,"sma_60":403.87,"sma_120":407.6},{"date":"2025-05-26","open":406,"high":414,"low":399,"close":411,"volume":38734,"rsi_14":40.0,"sma_20":423.9,"sma_60":404.08,"sma_120":407.52},{"date":"2025-05-27","open":411,"high":426,"low":401,"close":420,"volume":48006,"rsi_14":43.24,"sma_20":422.95,"sma_60":404.47,"sma_120":407.54},{"date":"2025-05-28","open":423,"high":427,"low":406,"close":410,"volume":33626,"rsi_14":36.59,"sma_20":421.5,"sma_60":404.8,"sma_120":407.46},{"date":"2025-05-29","open":410,"high":419,"low":401,"close":418,"volume":17796,"rsi_14":42.7,"sma_20":420.45,"sma_60":405.23,"sma_120":407.47},{"date":"2025-05-30","open":418,"high":424,"low":403,"close":422,"volume":35653,"rsi_14":47.19,"sma_20":420.1,"sma_60":405.73,"sma_120":407.52},{"date":"2025-06-02","open":425,"high":428,"low":415,"close":415,"volume":25217,"rsi_14":44.68,"sma_20":419.5,"sma_60":406.12,"sma_120":407.54},{"date":"2025-06-04","open":415,"high":428,"low":414,"close":414,"volume":65250,"rsi_14":45.16,"sma_20":418.95,"sma_60":406.48,"sma_120":407.57},{"date":"2025-06-05","open":418,"high":422,"low":409,"close":409,"volume":45324,"rsi_14":46.67,"sma_20":417.9,"sma_60":406.78,"sma_120":407.57},{"date":"2025-06-09","open":411,"high":421,"low":406,"close":414,"volume":42823,"rsi_14":45.45,"sma_20":417.0,"sma_60":407.52,"sma_120":407.63},{"date":"2025-06-10","open":421,"high":421,"low":410,"close":414,"volume":30815,"rsi_14":47.62,"sma_20":416.15,"sma_60":408.23,"sma_120":407.72},{"date":"2025-06-11","open":421,"high":440,"low":412,"close":415,"volume":303969,"rsi_14":54.67,"sma_20":415.55,"sma_60":408.92,"sma_120":407.85},{"date":"2025-06-12","open":416,"high":422,"low":414,"close":422,"volume":71400,"rsi_14":55.84,"sma_20":415.4,"sma_60":409.77,"sma_120":408.24},{"date":"2025-06-13","open":422,"high":427,"low":409,"close":422,"volume":107824,"rsi_14":52.78,"sma_20":415.35,"sma_60":410.53,"sma_120":408.47},{"date":"2025-06-16","open":417,"high":427,"low":411,"close":416,"volume":81654,"rsi_14":56.72,"sma_20":415.4,"sma_60":411.12,"sma_120":408.46},{"date":"2025-06-17","open":417,"high":440,"low":405,"close":416,"volume":152637,"rsi_14":53.97,"sma_20":415.1,"sma_60":411.47,"sma_120":408.45},{"date":"2025-06-18","open":416,"high":419,"low":410,"close":416,"volume":117346,"rsi_14":46.3,"sma_20":415.0,"sma_60":411.8,"sma_120":408.46},{"date":"2025-06-19","open":416,"high":417,"low":410,"close":414,"volume":21419,"rsi_14":54.35,"sma_20":415.3,"sma_60":412.12,"sma_120":408.38},{"date":"2025-06-20","open":415,"high":416,"low":405,"close":415,"volume":54318,"rsi_14":46.15,"sma_20":415.4,"sma_60":412.42,"sma_120":408.25},{"date":"2025-06-23","open":415,"high":417,"low":406,"close":412,"volume":48404,"rsi_14":36.84,"sma_20":415.1,"sma_60":412.93,"sma_120":408.18},{"date":"2025-06-24","open":411,"high":417,"low":410,"close":412,"volume":58702,"rsi_14":45.16,"sma_20":415.35,"sma_60":413.47,"sma_120":408.05},{"date":"2025-06-25","open":412,"high":418,"low":408,"close":408,"volume":147783,"rsi_14":41.18,"sma_20":415.2,"sma_60":413.87,"sma_120":407.94},{"date":"2025-06-26","open":410,"high":420,"low":402,"close":414,"volume":53790,"rsi_14":57.14,"sma_20":414.9,"sma_60":414.3,"sma_120":407.97},{"date":"2025-06-27","open":409,"high":414,"low":408,"close":412,"volume":27848,"rsi_14":46.88,"sma_20":415.0,"sma_60":414.63,"sma_120":407.91},{"date":"2025-06-30","open":411,"high":415,"low":410,"close":414,"volume":4494,"rsi_14":50.0,"sma_20":414.8,"sma_60":415.08,"sma_120":407.88},{"date":"2025-07-01","open":414,"high":420,"low":411,"close":414,"volume":28130,"rsi_14":48.48,"sma_20":414.4,"sma_60":415.73,"sma_120":407.91},{"date":"2025-07-02","open":416,"high":418,"low":410,"close":415,"volume":25291,"rsi_14":37.04,"sma_20":414.4,"sma_60":416.17,"sma_120":407.98},{"date":"2025-07-03","open":418,"high":420,"low":410,"close":416,"volume":70580,"rsi_14":39.29,"sma_20":414.5,"sma_60":416.58,"sma_120":408.07},{"date":"2025-07-04","open":416,"high":540,"low":416,"close":540,"volume":9212707,"rsi_14":92.47,"sma_20":421.05,"sma_60":419.07,"sma_120":409.05},{"date":"2025-07-07","open":580,"high":594,"low":454,"close":463,"volume":7934707,"rsi_14":60.54,"sma_20":423.5,"sma_60":420.27,"sma_120":409.34},{"date":"2025-07-08","open":463,"high":601,"low":463,"close":531,"volume":24722284,"rsi_14":69.76,"sma_20":429.35,"sma_60":422.63,"sma_120":410.22},{"date":"2025-07-09","open":532,"high":564,"low":505,"close":509,"volume":4077521,"rsi_14":65.27,"sma_20":434.05,"sma_60":424.72,"sma_120":411.06},{"date":"2025-07-10","open":530,"high":557,"low":498,"close":509,"volume":2153761,"rsi_14":65.16,"sma_20":438.4,"sma_60":426.67,"sma_120":411.87},{"date":"2025-07-11","open":502,"high":510,"low":481,"close":492,"volume":839457,"rsi_14":62.35,"sma_20":441.9,"sma_60":428.18,"sma_120":412.54},{"date":"2025-07-14","open":500,"high":513,"low":488,"close":493,"volume":868100,"rsi_14":62.46,"sma_20":445.75,"sma_60":429.57,"sma_120":413.23},{"date":"2025-07-15","open":495,"high":495,"low":478,"close":478,"volume":401909,"rsi_14":60.42,"sma_20":448.85,"sma_60":430.5,"sma_120":413.82},{"date":"2025-07-16","open":480,"high":493,"low":472,"close":476,"volume":372543,"rsi_14":59.34,"sma_20":451.85,"sma_60":431.35,"sma_120":414.4},{"date":"2025-07-17","open":477,"high":484,"low":470,"close":481,"volume":275982,"rsi_14":60.3,"sma_20":455.2,"sma_60":432.4,"sma_120":415.02},{"date":"2025-07-18","open":483,"high":483,"low":467,"close":468,"volume":373993,"rsi_14":57.8,"sma_20":457.85,"sma_60":433.05,"sma_120":415.52},{"date":"2025-07-21","open":475,"high":481,"low":468,"close":472,"volume":185448,"rsi_14":58.29,"sma_20":460.85,"sma_60":433.9,"sma_120":416.03},{"date":"2025-07-22","open":481,"high":508,"low":469,"close":477,"volume":945408,"rsi_14":58.76,"sma_20":464.1,"sma_60":434.75,"sma_120":416.6},{"date":"2025-07-23","open":480,"high":518,"low":477,"close":482,"volume":1080539,"rsi_14":59.22,"sma_20":467.8,"sma_60":435.63,"sma_120":417.18},{"date":"2025-07-24","open":485,"high":520,"low":483,"close":507,"volume":728638,"rsi_14":43.63,"sma_20":472.45,"sma_60":436.77,"sma_120":417.92},{"date":"2025-07-25","open":509,"high":524,"low":490,"close":490,"volume":410959,"rsi_14":56.78,"sma_20":476.35,"sma_60":437.62,"sma_120":418.52},{"date":"2025-07-28","open":493,"high":502,"low":460,"close":472,"volume":267196,"rsi_14":30.2,"sma_20":479.25,"sma_60":438.17,"sma_120":418.93},{"date":"2025-07-29","open":472,"high":486,"low":460,"close":468,"volume":315254,"rsi_14":34.35,"sma_20":481.95,"sma_60":438.82,"sma_120":419.4},{"date":"2025-07-30","open":468,"high":474,"low":460,"close":467,"volume":157142,"rsi_14":34.09,"sma_20":484.55,"sma_60":439.48,"sma_120":419.87},{"date":"2025-07-31","open":467,"high":480,"low":467,"close":476,"volume":153076,"rsi_14":43.55,"sma_20":487.55,"sma_60":440.33,"sma_120":420.4},{"date":"2025-08-01","open":476,"high":477,"low":455,"close":463,"volume":152563,"rsi_14":38.97,"sma_20":483.7,"sma_60":440.88,"sma_120":420.77},{"date":"2025-08-04","open":463,"high":470,"low":455,"close":470,"volume":107779,"rsi_14":46.88,"sma_20":484.05,"sma_60":441.52,"sma_120":421.27},{"date":"2025-08-05","open":467,"high":478,"low":466,"close":467,"volume":113969,"rsi_14":46.51,"sma_20":480.85,"sma_60":442.12,"sma_120":421.76},{"date":"2025-08-06","open":466,"high":473,"low":460,"close":473,"volume":68968,"rsi_14":46.92,"sma_20":479.05,"sma_60":442.88,"sma_120":422.29},{"date":"2025-08-07","open":470,"high":474,"low":460,"close":461,"volume":125343,"rsi_14":47.29,"sma_20":476.65,"sma_60":443.48,"sma_120":422.78},{"date":"2025-08-08","open":463,"high":464,"low":457,"close":461,"volume":125120,"rsi_14":45.6,"sma_20":475.1,"sma_60":444.12,"sma_120":423.24},{"date":"2025-08-11","open":461,"high":465,"low":456,"close":463,"volume":108768,"rsi_14":44.26,"sma_20":473.6,"sma_60":444.92,"sma_120":423.76},{"date":"2025-08-12","open":463,"high":464,"low":456,"close":464,"volume":93176,"rsi_14":42.37,"sma_20":472.9,"sma_60":445.62,"sma_120":424.27},{"date":"2025-08-13","open":464,"high":468,"low":460,"close":466,"volume":71126,"rsi_14":28.42,"sma_20":472.4,"sma_60":446.42,"sma_120":424.82},{"date":"2025-08-14","open":466,"high":473,"low":462,"close":465,"volume":109378,"rsi_14":34.18,"sma_20":471.6,"sma_60":447.37,"sma_120":425.35},{"date":"2025-08-18","open":458,"high":465,"low":456,"close":462,"volume":81586,"rsi_14":42.19,"sma_20":471.3,"sma_60":448.18,"sma_120":425.84},{"date":"2025-08-19","open":459,"high":467,"low":458,"close":467,"volume":125403,"rsi_14":49.23,"sma_20":471.05,"sma_60":449.0,"sma_120":426.38},{"date":"2025-08-20","open":462,"high":467,"low":455,"close":460,"volume":120361,"rsi_14":45.07,"sma_20":470.2,"sma_60":449.88,"sma_120":426.88},{"date":"2025-08-21","open":460,"high":468,"low":455,"close":458,"volume":66375,"rsi_14":35.94,"sma_20":469.0,"sma_60":450.67,"sma_120":427.38},{"date":"2025-08-22","open":463,"high":463,"low":454,"close":454,"volume":102304,"rsi_14":41.82,"sma_20":466.35,"sma_60":451.23,"sma_120":427.85},{"date":"2025-08-25","open":461,"high":461,"low":454,"close":458,"volume":19019,"rsi_14":38.46,"sma_20":464.75,"sma_60":452.03,"sma_120":428.42},{"date":"2025-08-26","open":464,"high":464,"low":453,"close":459,"volume":18987,"rsi_14":42.0,"sma_20":464.1,"sma_60":452.72,"sma_120":428.98},{"date":"2025-08-27","open":456,"high":459,"low":454,"close":454,"volume":52496,"rsi_14":30.61,"sma_20":463.4,"sma_60":453.25,"sma_120":429.49},{"date":"2025-08-28","open":454,"high":456,"low":448,"close":454,"volume":85888,"rsi_14":40.54,"sma_20":462.75,"sma_60":453.9,"sma_120":430.01},{"date":"2025-08-29","open":454,"high":454,"low":441,"close":441,"volume":70084,"rsi_14":30.0,"sma_20":461.0,"sma_60":454.35,"sma_120":430.42},{"date":"2025-09-01","open":441,"high":459,"low":440,"close":452,"volume":53076,"rsi_14":40.68,"sma_20":460.45,"sma_60":455.07,"sma_120":430.93},{"date":"2025-09-02","open":448,"high":452,"low":445,"close":450,"volume":29013,"rsi_14":38.33,"sma_20":459.45,"sma_60":455.67,"sma_120":431.59},{"date":"2025-09-03","open":452,"high":455,"low":440,"close":453,"volume":34846,"rsi_14":39.34,"sma_20":458.75,"sma_60":456.32,"sma_120":432.27},{"date":"2025-09-04","open":453,"high":464,"low":453,"close":456,"volume":24461,"rsi_14":42.86,"sma_20":457.9,"sma_60":457.0,"sma_120":432.96},{"date":"2025-09-05","open":456,"high":473,"low":454,"close":461,"volume":41584,"rsi_14":49.23,"sma_20":457.9,"sma_60":457.65,"sma_120":433.71},{"date":"2025-09-08","open":467,"high":467,"low":452,"close":452,"volume":57478,"rsi_14":39.13,"sma_20":457.45,"sma_60":458.15,"sma_120":434.34},{"date":"2025-09-09","open":452,"high":455,"low":450,"close":452,"volume":16898,"rsi_14":43.55,"sma_20":456.9,"sma_60":458.75,"sma_120":434.93},{"date":"2025-09-10","open":452,"high":452,"low":440,"close":449,"volume":180938,"rsi_14":42.86,"sma_20":456.15,"sma_60":459.3,"sma_120":435.38},{"date":"2025-09-11","open":449,"high":452,"low":446,"close":449,"volume":28196,"rsi_14":45.76,"sma_20":455.3,"sma_60":459.85,"sma_120":435.82},{"date":"2025-09-12","open":449,"high":453,"low":445,"close":451,"volume":113345,"rsi_14":43.86,"sma_20":454.6,"sma_60":460.47,"sma_120":436.29},{"date":"2025-09-15","open":451,"high":455,"low":430,"close":451,"volume":66976,"rsi_14":42.86,"sma_20":454.05,"sma_60":461.07,"sma_120":436.74},{"date":"2025-09-16","open":453,"high":453,"low":445,"close":449,"volume":46339,"rsi_14":45.28,"sma_20":453.15,"sma_60":461.68,"sma_120":437.31},{"date":"2025-09-17","open":446,"high":490,"low":446,"close":455,"volume":348157,"rsi_14":50.85,"sma_20":452.9,"sma_60":462.4,"sma_120":437.93},{"date":"2025-09-18","open":457,"high":462,"low":451,"close":457,"volume":120551,"rsi_14":63.83,"sma_20":452.7,"sma_60":463.17,"sma_120":438.52},{"date":"2025-09-19","open":460,"high":463,"low":452,"close":453,"volume":27906,"rsi_14":51.35,"sma_20":452.65,"sma_60":463.82,"sma_120":439.06},{"date":"2025-09-22","open":453,"high":460,"low":447,"close":453,"volume":108447,"rsi_14":54.29,"sma_20":452.4,"sma_60":464.5,"sma_120":439.57},{"date":"2025-09-23","open":457,"high":457,"low":443,"close":451,"volume":128851,"rsi_14":47.06,"sma_20":452.0,"sma_60":465.12,"sma_120":440.1},{"date":"2025-09-24","open":448,"high":460,"low":439,"close":450,"volume":80119,"rsi_14":40.62,"sma_20":451.8,"sma_60":465.72,"sma_120":440.73},{"date":"2025-09-25","open":447,"high":459,"low":442,"close":458,"volume":98243,"rsi_14":45.71,"sma_20":452.0,"sma_60":466.43,"sma_120":441.3},{"date":"2025-09-26","open":454,"high":458,"low":445,"close":447,"volume":56811,"rsi_14":43.24,"sma_20":452.3,"sma_60":466.95,"sma_120":441.77},{"date":"2025-09-29","open":447,"high":452,"low":445,"close":451,"volume":84485,"rsi_14":48.78,"sma_20":452.25,"sma_60":465.47,"sma_120":442.27},{"date":"2025-09-30","open":454,"high":458,"low":447,"close":451,"volume":64677,"rsi_14":52.63,"sma_20":452.3,"sma_60":465.27,"sma_120":442.77},{"date":"2025-10-01","open":452,"high":454,"low":445,"close":452,"volume":29786,"rsi_14":53.85,"sma_20":452.25,"sma_60":463.95,"sma_120":443.29},{"date":"2025-10-02","open":449,"high":451,"low":443,"close":448,"volume":91550,"rsi_14":50.0,"sma_20":452.0,"sma_60":462.98,"sma_120":443.85},{"date":"2025-10-10","open":453,"high":454,"low":444,"close":451,"volume":45526,"rsi_14":50.0,"sma_20":451.5,"sma_60":462.02,"sma_120":444.34},{"date":"2025-10-13","open":447,"high":451,"low":442,"close":451,"volume":78206,"rsi_14":52.78,"sma_20":451.45,"sma_60":461.33,"sma_120":444.76},{"date":"2025-10-14","open":448,"high":451,"low":438,"close":449,"volume":75947,"rsi_14":40.62,"sma_20":451.3,"sma_60":460.6,"sma_120":445.08},{"date":"2025-10-15","open":444,"high":450,"low":443,"close":449,"volume":37893,"rsi_14":41.94,"sma_20":451.3,"sma_60":460.12,"sma_120":445.31},{"date":"2025-10-16","open":449,"high":450,"low":424,"close":450,"volume":79651,"rsi_14":45.16,"sma_20":451.35,"sma_60":459.68,"sma_120":445.52},{"date":"2025-10-17","open":450,"high":450,"low":439,"close":448,"volume":50692,"rsi_14":42.42,"sma_20":451.2,"sma_60":459.13,"sma_120":445.77},{"date":"2025-10-20","open":448,"high":450,"low":427,"close":450,"volume":154952,"rsi_14":48.48,"sma_20":451.15,"sma_60":458.83,"sma_120":445.94},{"date":"2025-10-21","open":447,"high":449,"low":443,"close":447,"volume":25562,"rsi_14":45.71,"sma_20":451.05,"sma_60":458.42,"sma_120":446.16},{"date":"2025-10-22","open":448,"high":448,"low":440,"close":446,"volume":24890,"rsi_14":28.57,"sma_20":450.6,"sma_60":457.9,"sma_120":446.32},{"date":"2025-10-23","open":447,"high":449,"low":441,"close":444,"volume":30181,"rsi_14":42.11,"sma_20":450.1,"sma_60":457.27,"sma_120":446.45},{"date":"2025-10-24","open":442,"high":445,"low":437,"close":445,"volume":67696,"rsi_14":31.25,"sma_20":449.7,"sma_60":456.23,"sma_120":446.5},{"date":"2025-10-27","open":446,"high":448,"low":441,"close":448,"volume":29760,"rsi_14":42.11,"sma_20":449.45,"sma_60":455.53,"sma_120":446.57},{"date":"2025-10-28","open":445,"high":448,"low":440,"close":443,"volume":45631,"rsi_14":30.43,"sma_20":449.05,"sma_60":455.05,"sma_120":446.61},{"date":"2025-10-29","open":444,"high":447,"low":442,"close":444,"volume":7748,"rsi_14":34.78,"sma_20":448.75,"sma_60":454.65,"sma_120":446.73},{"date":"2025-10-30","open":447,"high":455,"low":432,"close":442,"volume":703292,"rsi_14":32.0,"sma_20":447.95,"sma_60":454.23,"sma_120":446.86},{"date":"2025-10-31","open":441,"high":442,"low":421,"close":433,"volume":281575,"rsi_14":23.53,"sma_20":447.25,"sma_60":453.52,"sma_120":446.93},{"date":"2025-11-03","open":432,"high":437,"low":428,"close":435,"volume":83752,"rsi_14":29.41,"sma_20":446.45,"sma_60":453.05,"sma_120":446.97},{"date":"2025-11-04","open":435,"high":439,"low":432,"close":436,"volume":59760,"rsi_14":31.43,"sma_20":445.7,"sma_60":452.48,"sma_120":447.0},{"date":"2025-11-05","open":439,"high":439,"low":418,"close":428,"volume":98687,"rsi_14":23.81,"sma_20":444.5,"sma_60":451.83,"sma_120":446.98},{"date":"2025-11-06","open":428,"high":435,"low":418,"close":432,"volume":102465,"rsi_14":31.82,"sma_20":443.55,"sma_60":451.15,"sma_120":447.02},{"date":"2025-11-07","open":428,"high":432,"low":422,"close":427,"volume":40504,"rsi_14":25.53,"sma_20":442.35,"sma_60":450.58,"sma_120":447.03},{"date":"2025-11-10","open":424,"high":431,"low":423,"close":430,"volume":13124,"rsi_14":31.91,"sma_20":441.3,"sma_60":450.07,"sma_120":447.09},{"date":"2025-11-11","open":431,"high":433,"low":426,"close":430,"volume":36678,"rsi_14":32.61,"sma_20":440.35,"sma_60":449.52,"sma_120":447.22},{"date":"2025-11-12","open":432,"high":437,"low":420,"close":436,"volume":197739,"rsi_14":42.0,"sma_20":439.7,"sma_60":449.05,"sma_120":447.33},{"date":"2025-11-13","open":436,"high":438,"low":425,"close":437,"volume":29552,"rsi_14":42.0,"sma_20":439.05,"sma_60":448.57,"sma_120":447.49},{"date":"2025-11-14","open":437,"high":437,"low":421,"close":428,"volume":109764,"rsi_14":32.14,"sma_20":438.05,"sma_60":447.95,"sma_120":447.66},{"date":"2025-11-17","open":424,"high":426,"low":420,"close":425,"volume":39922,"rsi_14":33.33,"sma_20":436.8,"sma_60":447.33,"sma_120":447.76},{"date":"2025-11-18","open":425,"high":425,"low":415,"close":422,"volume":59606,"rsi_14":30.36,"sma_20":435.55,"sma_60":446.58,"sma_120":447.79},{"date":"2025-11-19","open":420,"high":426,"low":416,"close":424,"volume":35441,"rsi_14":33.93,"sma_20":434.45,"sma_60":445.98,"sma_120":447.93},{"date":"2025-11-20","open":424,"high":424,"low":417,"close":423,"volume":40036,"rsi_14":39.58,"sma_20":433.4,"sma_60":445.4,"sma_120":448.03},{"date":"2025-11-21","open":423,"high":423,"low":411,"close":421,"volume":25184,"rsi_14":35.42,"sma_20":432.2,"sma_60":444.85,"sma_120":448.04},{"date":"2025-11-24","open":421,"high":421,"low":391,"close":420,"volume":64406,"rsi_14":33.33,"sma_20":430.8,"sma_60":444.22,"sma_120":448.12},{"date":"2025-11-25","open":420,"high":422,"low":411,"close":419,"volume":41662,"rsi_14":39.02,"sma_20":429.6,"sma_60":443.55,"sma_120":448.13},{"date":"2025-11-26","open":415,"high":426,"low":414,"close":420,"volume":45171,"rsi_14":34.21,"sma_20":428.4,"sma_60":442.98,"sma_120":448.12},{"date":"2025-11-27","open":422,"high":423,"low":416,"close":420,"volume":22438,"rsi_14":39.39,"sma_20":427.3,"sma_60":442.42,"sma_120":448.16},{"date":"2025-11-28","open":420,"high":422,"low":412,"close":420,"volume":79961,"rsi_14":33.33,"sma_20":426.65,"sma_60":442.07,"sma_120":448.21},{"date":"2025-12-01","open":420,"high":424,"low":418,"close":422,"volume":27222,"rsi_14":37.5,"sma_20":426.0,"sma_60":441.57,"sma_120":448.32},{"date":"2025-12-02","open":422,"high":423,"low":416,"close":422,"volume":13547,"rsi_14":23.08,"sma_20":425.3,"sma_60":441.1,"sma_120":448.38},{"date":"2025-12-03","open":423,"high":423,"low":419,"close":422,"volume":23845,"rsi_14":20.0,"sma_20":425.0,"sma_60":440.58,"sma_120":448.45},{"date":"2025-12-04","open":422,"high":425,"low":415,"close":424,"volume":42186,"rsi_14":38.89,"sma_20":424.6,"sma_60":440.05,"sma_120":448.52},{"date":"2025-12-05","open":421,"high":428,"low":419,"close":426,"volume":34192,"rsi_14":52.94,"sma_20":424.55,"sma_60":439.47,"sma_120":448.56},{"date":"2025-12-08","open":428,"high":429,"low":418,"close":425,"volume":39377,"rsi_14":60.0,"sma_20":424.3,"sma_60":439.02,"sma_120":448.58},{"date":"2025-12-09","open":425,"high":427,"low":418,"close":425,"volume":26288,"rsi_14":53.85,"sma_20":424.05,"sma_60":438.57,"sma_120":448.66},{"date":"2025-12-10","open":425,"high":426,"low":415,"close":423,"volume":35984,"rsi_14":50.0,"sma_20":423.4,"sma_60":438.13,"sma_120":448.72},{"date":"2025-12-11","open":420,"high":423,"low":415,"close":422,"volume":397240,"rsi_14":53.85,"sma_20":422.65,"sma_60":437.68,"sma_120":448.77},{"date":"2025-12-12","open":422,"high":431,"low":417,"close":429,"volume":70831,"rsi_14":73.68,"sma_20":422.7,"sma_60":437.32,"sma_120":448.89},{"date":"2025-12-15","open":429,"high":430,"low":425,"close":429,"volume":74321,"rsi_14":77.78,"sma_20":422.9,"sma_60":436.95,"sma_120":449.01},{"date":"2025-12-16","open":431,"high":431,"low":418,"close":426,"volume":130418,"rsi_14":65.0,"sma_20":423.1,"sma_60":436.57,"sma_120":449.12},{"date":"2025-12-17","open":422,"high":429,"low":420,"close":424,"volume":54461,"rsi_14":59.09,"sma_20":423.1,"sma_60":436.05,"sma_120":449.23},{"date":"2025-12-18","open":423,"high":426,"low":418,"close":426,"volume":46397,"rsi_14":62.5,"sma_20":423.25,"sma_60":435.58,"sma_120":449.38},{"date":"2025-12-19","open":426,"high":437,"low":425,"close":437,"volume":66293,"rsi_14":72.73,"sma_20":424.05,"sma_60":435.32,"sma_120":449.57},{"date":"2025-12-22","open":442,"high":443,"low":428,"close":429,"volume":88566,"rsi_14":58.54,"sma_20":424.5,"sma_60":434.92,"sma_120":449.71},{"date":"2025-12-23","open":432,"high":444,"low":427,"close":429,"volume":75987,"rsi_14":58.54,"sma_20":425.0,"sma_60":434.55,"sma_120":449.83},{"date":"2025-12-24","open":429,"high":442,"low":427,"close":433,"volume":75768,"rsi_14":60.47,"sma_20":425.65,"sma_60":434.27,"sma_120":449.99},{"date":"2025-12-26","open":430,"high":436,"low":427,"close":431,"volume":56982,"rsi_14":55.81,"sma_20":426.2,"sma_60":433.82,"sma_120":450.12},{"date":"2025-12-29","open":431,"high":431,"low":422,"close":422,"volume":39340,"rsi_14":47.06,"sma_20":426.3,"sma_60":433.4,"sma_120":450.18},{"date":"2025-12-30","open":423,"high":423,"low":414,"close":422,"volume":59615,"rsi_14":47.06,"sma_20":426.3,"sma_60":432.92,"sma_120":449.19},{"date":"2026-01-02","open":423,"high":436,"low":423,"close":432,"volume":50488,"rsi_14":57.63,"sma_20":426.8,"sma_60":432.6,"sma_120":448.93},{"date":"2026-01-05","open":432,"high":432,"low":421,"close":425,"volume":72866,"rsi_14":52.31,"sma_20":426.95,"sma_60":432.15,"sma_120":448.05},{"date":"2026-01-06","open":425,"high":425,"low":416,"close":422,"volume":25918,"rsi_14":44.26,"sma_20":426.85,"sma_60":431.67,"sma_120":447.32},{"date":"2026-01-07","open":423,"high":423,"low":413,"close":417,"volume":68926,"rsi_14":40.91,"sma_20":426.4,"sma_60":431.1,"sma_120":446.56},{"date":"2026-01-08","open":417,"high":420,"low":412,"close":416,"volume":25486,"rsi_14":42.19,"sma_20":425.95,"sma_60":430.52,"sma_120":445.93},{"date":"2026-01-09","open":417,"high":420,"low":414,"close":416,"volume":96821,"rsi_14":43.55,"sma_20":425.5,"sma_60":429.97,"sma_120":445.28},{"date":"2026-01-12","open":416,"high":419,"low":392,"close":413,"volume":93778,"rsi_14":39.68,"sma_20":425.0,"sma_60":429.37,"sma_120":444.74},{"date":"2026-01-13","open":413,"high":414,"low":407,"close":412,"volume":75761,"rsi_14":26.42,"sma_20":424.5,"sma_60":428.73,"sma_120":444.21},{"date":"2026-01-14","open":413,"high":417,"low":410,"close":413,"volume":74310,"rsi_14":32.61,"sma_20":423.7,"sma_60":428.15,"sma_120":443.64},{"date":"2026-01-15","open":413,"high":419,"low":409,"close":412,"volume":126008,"rsi_14":31.91,"sma_20":422.85,"sma_60":427.52,"sma_120":443.18},{"date":"2026-01-16","open":412,"high":414,"low":396,"close":401,"volume":397024,"rsi_14":20.37,"sma_20":421.6,"sma_60":426.75,"sma_120":442.58},{"date":"2026-01-19","open":401,"high":403,"low":397,"close":403,"volume":81648,"rsi_14":28.89,"sma_20":419.3,"sma_60":425.32,"sma_120":441.97},{"date":"2026-01-20","open":405,"high":415,"low":403,"close":412,"volume":58409,"rsi_14":40.74,"sma_20":418.05,"sma_60":424.77,"sma_120":441.38},{"date":"2026-01-21","open":412,"high":412,"low":403,"close":411,"volume":73525,"rsi_14":26.67,"sma_20":417.15,"sma_60":424.15,"sma_120":440.58},{"date":"2026-01-22","open":414,"high":414,"low":400,"close":409,"volume":108063,"rsi_14":30.0,"sma_20":416.15,"sma_60":423.58,"sma_120":439.91},{"date":"2026-01-23","open":409,"high":411,"low":404,"close":407,"volume":105132,"rsi_14":30.77,"sma_20":414.85,"sma_60":422.97,"sma_120":439.37},{"date":"2026-01-26","open":408,"high":412,"low":404,"close":412,"volume":86690,"rsi_14":43.59,"sma_20":413.9,"sma_60":422.47,"sma_120":438.9},{"date":"2026-01-27","open":412,"high":418,"low":408,"close":409,"volume":74776,"rsi_14":41.46,"sma_20":413.25,"sma_60":422.07,"sma_120":438.42},{"date":"2026-01-28","open":413,"high":485,"low":413,"close":451,"volume":1153318,"rsi_14":71.08,"sma_20":414.7,"sma_60":422.33,"sma_120":438.21},{"date":"2026-01-29","open":454,"high":456,"low":431,"close":444,"volume":331290,"rsi_14":67.82,"sma_20":415.3,"sma_60":422.47,"sma_120":438.05},{"date":"2026-01-30","open":444,"high":452,"low":430,"close":430,"volume":207194,"rsi_14":59.0,"sma_20":415.55,"sma_60":422.5,"sma_120":437.72},{"date":"2026-02-02","open":430,"high":432,"low":420,"close":421,"volume":187625,"rsi_14":53.7,"sma_20":415.5,"sma_60":422.32,"sma_120":437.33},{"date":"2026-02-03","open":422,"high":425,"low":412,"close":422,"volume":231539,"rsi_14":54.63,"sma_20":415.75,"sma_60":422.23,"sma_120":436.91},{"date":"2026-02-04","open":422,"high":451,"low":412,"close":439,"volume":325920,"rsi_14":66.67,"sma_20":416.9,"sma_60":422.87,"sma_120":436.73},{"date":"2026-02-05","open":454,"high":454,"low":433,"close":439,"volume":161056,"rsi_14":66.67,"sma_20":418.05,"sma_60":423.02,"sma_120":436.54},{"date":"2026-02-06","open":449,"high":450,"low":435,"close":449,"volume":150110,"rsi_14":68.85,"sma_20":419.85,"sma_60":423.33,"sma_120":436.43},{"date":"2026-02-09","open":456,"high":480,"low":448,"close":468,"volume":483385,"rsi_14":71.21,"sma_20":422.65,"sma_60":423.87,"sma_120":436.46},{"date":"2026-02-10","open":479,"high":479,"low":461,"close":469,"volume":169309,"rsi_14":71.97,"sma_20":425.45,"sma_60":424.4,"sma_120":436.48},{"date":"2026-02-11","open":469,"high":609,"low":469,"close":581,"volume":22819911,"rsi_14":85.54,"sma_20":433.9,"sma_60":426.95,"sma_120":437.45},{"date":"2026-02-12","open":551,"high":588,"low":511,"close":544,"volume":4546112,"rsi_14":74.73,"sma_20":441.05,"sma_60":428.93,"sma_120":438.13},{"date":"2026-02-13","open":526,"high":570,"low":510,"close":525,"volume":1631269,"rsi_14":69.42,"sma_20":447.25,"sma_60":430.65,"sma_120":438.62},{"date":"2026-02-19","open":516,"high":550,"low":495,"close":498,"volume":1208064,"rsi_14":64.13,"sma_20":452.0,"sma_60":431.88,"sma_120":438.93},{"date":"2026-02-20","open":498,"high":637,"low":493,"close":573,"volume":6542918,"rsi_14":67.53,"sma_20":460.05,"sma_60":434.38,"sma_120":439.89},{"date":"2026-02-23","open":602,"high":744,"low":602,"close":696,"volume":13281499,"rsi_14":77.16,"sma_20":474.3,"sma_60":438.97,"sma_120":441.91},{"date":"2026-02-24","open":707,"high":707,"low":646,"close":659,"volume":2620518,"rsi_14":73.51,"sma_20":486.8,"sma_60":442.95,"sma_120":443.58},{"date":"2026-02-25","open":659,"high":743,"low":639,"close":655,"volume":3295350,"rsi_14":74.27,"sma_20":499.2,"sma_60":446.88,"sma_120":445.22},{"date":"2026-02-26","open":655,"high":655,"low":616,"close":620,"volume":974796,"rsi_14":69.19,"sma_20":511.7,"sma_60":446.42,"sma_120":435.59},{"date":"2026-02-27","open":618,"high":618,"low":574,"close":582,"volume":1018472,"rsi_14":63.31,"sma_20":518.25,"sma_60":452.92,"sma_120":447.67},{"date":"2026-03-03","open":566,"high":600,"low":550,"close":560,"volume":695410,"rsi_14":60.82,"sma_20":523.7,"sma_60":455.25,"sma_120":448.66},{"date":"2026-03-04","open":559,"high":559,"low":479,"close":479,"volume":797970,"rsi_14":52.38,"sma_20":525.45,"sma_60":456.2,"sma_120":448.88},{"date":"2026-03-05","open":525,"high":539,"low":485,"close":518,"volume":503468,"rsi_14":53.85,"sma_20":529.85,"sma_60":457.8,"sma_120":449.45},{"date":"2026-03-06","open":539,"high":539,"low":489,"close":498,"volume":657599,"rsi_14":52.17,"sma_20":533.7,"sma_60":459.07,"sma_120":449.82},{"date":"2026-03-09","open":488,"high":534,"low":461,"close":506,"volume":368533,"rsi_14":43.36,"sma_20":537.9,"sma_60":460.43,"sma_120":450.24},{"date":"2026-03-10","open":506,"high":550,"low":500,"close":525,"volume":285463,"rsi_14":48.26,"sma_20":542.2,"sma_60":462.08,"sma_120":450.77},{"date":"2026-03-11","open":525,"high":575,"low":519,"close":545,"volume":539630,"rsi_14":51.82,"sma_20":547.5,"sma_60":464.08,"sma_120":451.55},{"date":"2026-03-12","open":549,"high":564,"low":516,"close":539,"volume":404689,"rsi_14":53.89,"sma_20":552.0,"sma_60":465.98,"sma_120":452.27},{"date":"2026-03-13","open":508,"high":538,"low":507,"close":525,"volume":207465,"rsi_14":44.85,"sma_20":554.85,"sma_60":467.68,"sma_120":452.91},{"date":"2026-03-16","open":522,"high":559,"low":522,"close":559,"volume":275914,"rsi_14":31.83,"sma_20":559.35,"sma_60":466.05,"sma_120":445.41},{"date":"2026-03-17","open":628,"high":628,"low":530,"close":548,"volume":320664,"rsi_14":34.19,"sma_20":557.7,"sma_60":471.95,"sma_120":454.63},{"date":"2026-03-18","open":559,"high":559,"low":522,"close":534,"volume":201959,"rsi_14":33.24,"sma_20":557.2,"sma_60":473.7,"sma_120":455.32},{"date":"2026-03-19","open":534,"high":577,"low":518,"close":547,"volume":180100,"rsi_14":39.23,"sma_20":558.3,"sma_60":475.72,"sma_120":456.14},{"date":"2026-03-20","open":541,"high":565,"low":535,"close":561,"volume":119876,"rsi_14":46.67,"sma_20":561.45,"sma_60":478.0,"sma_120":457.02},{"date":"2026-03-23","open":1116,"high":1116,"low":1038,"close":1068,"volume":108518,"rsi_14":45.94,"sma_20":559.5,"sma_60":479.8,"sma_120":457.69},{"date":"2026-03-24","open":1074,"high":1090,"low":1062,"close":1076,"volume":77612,"rsi_14":62.14,"sma_20":551.6,"sma_60":481.48,"sma_120":458.4},{"date":"2026-03-25","open":1076,"high":1140,"low":1076,"close":1112,"volume":74713,"rsi_14":58.56,"sma_20":546.45,"sma_60":483.6,"sma_120":459.26},{"date":"2026-03-26","open":1112,"high":1116,"low":1092,"close":1100,"volume":28762,"rsi_14":62.5,"sma_20":541.2,"sma_60":485.62,"sma_120":460.08},{"date":"2026-03-27","open":1088,"high":1096,"low":1046,"close":1074,"volume":92474,"rsi_14":57.28,"sma_20":537.05,"sma_60":487.35,"sma_120":460.81},{"date":"2026-03-30","open":1038,"high":1076,"low":1028,"close":1072,"volume":99292,"rsi_14":52.82,"sma_20":534.75,"sma_60":489.1,"sma_120":461.46},{"date":"2026-03-31","open":1082,"high":1082,"low":1034,"close":1044,"volume":82112,"rsi_14":43.92,"sma_20":532.85,"sma_60":490.77,"sma_120":462.08},{"date":"2026-04-01","open":1070,"high":1070,"low":1032,"close":1056,"volume":66246,"rsi_14":48.72,"sma_20":535.6,"sma_60":492.63,"sma_120":462.77},{"date":"2026-04-02","open":1068,"high":1076,"low":1020,"close":1032,"volume":94683,"rsi_14":47.74,"sma_20":535.5,"sma_60":494.03,"sma_120":463.32},{"date":"2026-04-03","open":526,"high":528,"low":499,"close":517,"volume":47646,"rsi_14":37.35,"sma_20":536.45,"sma_60":495.57,"sma_120":463.86},{"date":"2026-04-06","open":1044,"high":1044,"low":1002,"close":1028,"volume":95158,"rsi_14":39.24,"sma_20":536.85,"sma_60":497.1,"sma_120":464.38},{"date":"2026-04-07","open":1028,"high":1040,"low":992,"close":998,"volume":87360,"rsi_14":38.99,"sma_20":535.55,"sma_60":498.47,"sma_120":464.78},{"date":"2026-04-08","open":1000,"high":1040,"low":1000,"close":1030,"volume":60091,"rsi_14":40.12,"sma_20":534.05,"sma_60":500.12,"sma_120":465.32},{"date":"2026-04-09","open":1016,"high":1022,"low":992,"close":1000,"volume":83265,"rsi_14":31.29,"sma_20":532.1,"sma_60":501.52,"sma_120":465.74},{"date":"2026-04-10","open":1010,"high":1020,"low":994,"close":1016,"volume":106606,"rsi_14":40.97,"sma_20":531.25,"sma_60":503.1,"sma_120":466.23},{"date":"2026-04-13","open":1016,"high":1026,"low":996,"close":1000,"volume":124279,"rsi_14":37.16,"sma_20":528.3,"sma_60":504.57,"sma_120":466.65},{"date":"2026-04-14","open":1000,"high":1258,"low":998,"close":1150,"volume":1704992,"rsi_14":54.63,"sma_20":529.65,"sma_60":507.27,"sma_120":467.71},{"date":"2026-04-15","open":1194,"high":1234,"low":1140,"close":1192,"volume":443628,"rsi_14":60.45,"sma_20":532.75,"sma_60":510.33,"sma_120":468.93},{"date":"2026-04-16","open":1220,"high":1230,"low":1162,"close":1194,"volume":264359,"rsi_14":64.42,"sma_20":535.25,"sma_60":513.6,"sma_120":470.18},{"date":"2026-04-17","open":1204,"high":1206,"low":1170,"close":1180,"volume":117109,"rsi_14":62.62,"sma_20":536.7,"sma_60":516.72,"sma_120":471.38},{"date":"2026-04-20","open":1180,"high":1186,"low":1148,"close":1178,"volume":158576,"rsi_14":66.67,"sma_20":539.45,"sma_60":519.67,"sma_120":472.58},{"date":"2026-04-21","open":1182,"high":1380,"low":1178,"close":1240,"volume":2315855,"rsi_14":69.55,"sma_20":543.55,"sma_60":523.15,"sma_120":474.04},{"date":"2026-04-22","open":1250,"high":1312,"low":1200,"close":1256,"volume":530119,"rsi_14":76.67,"sma_20":547.15,"sma_60":526.8,"sma_120":475.54},{"date":"2026-04-23","open":1250,"high":1304,"low":1232,"close":1244,"volume":330747,"rsi_14":74.42,"sma_20":550.75,"sma_60":530.38,"sma_120":477.03},{"date":"2026-04-24","open":1294,"high":1294,"low":1222,"close":1268,"volume":203524,"rsi_14":76.79,"sma_20":555.6,"sma_60":534.08,"sma_120":478.62},{"date":"2026-04-27","open":1268,"high":1278,"low":1224,"close":1266,"volume":226096,"rsi_14":81.9,"sma_20":560.45,"sma_60":537.82,"sma_120":480.21},{"date":"2026-04-28","open":1278,"high":1278,"low":1200,"close":1220,"volume":363202,"rsi_14":71.89,"sma_20":564.85,"sma_60":540.47,"sma_120":481.68},{"date":"2026-04-29","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":77.23,"sma_20":568.65,"sma_60":543.23,"sma_120":481.52},{"date":"2026-04-30","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":65.77,"sma_20":580.05,"sma_60":548.73,"sma_120":528.89},{"date":"2026-05-04","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":79.57,"sma_20":578.0,"sma_60":549.38,"sma_120":486.11},{"date":"2026-05-06","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":65.77,"sma_20":582.8,"sma_60":552.52,"sma_120":487.59},{"date":"2026-05-07","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":57.78,"sma_20":588.35,"sma_60":555.37,"sma_120":489.12},{"date":"2026-05-08","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":57.3,"sma_20":593.1,"sma_60":558.22,"sma_120":490.62},{"date":"2026-05-11","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":62.2,"sma_20":598.6,"sma_60":560.9,"sma_120":492.12},{"date":"2026-05-12","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":62.96,"sma_20":603.7,"sma_60":563.27,"sma_120":493.57},{"date":"2026-05-13","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":40.0,"sma_20":609.2,"sma_60":565.62,"sma_120":495.01},{"date":"2026-05-14","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":28.57,"sma_20":610.95,"sma_60":566.1,"sma_120":496.52},{"date":"2026-05-15","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":33.33,"sma_20":611.65,"sma_60":567.2,"sma_120":498.07},{"date":"2026-05-18","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":0.0,"sma_20":612.3,"sma_60":568.62,"sma_120":499.63},{"date":"2026-05-19","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":0.0,"sma_20":613.3,"sma_60":570.48,"sma_120":501.18},{"date":"2026-05-20","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1228.7,"sma_60":1010.42,"sma_120":722.4},{"date":"2026-05-21","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1227.7,"sma_60":1019.15,"sma_120":729.06},{"date":"2026-05-22","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1225.9,"sma_60":1028.5,"sma_120":735.73},{"date":"2026-05-26","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1224.7,"sma_60":1037.92,"sma_120":742.4},{"date":"2026-05-27","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1222.3,"sma_60":1047.92,"sma_120":749.07},{"date":"2026-05-28","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1058.55,"sma_120":755.73},{"date":"2026-05-29","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1069.55,"sma_120":762.4},{"date":"2026-06-01","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1081.9,"sma_120":769.05},{"date":"2026-06-02","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1093.6,"sma_120":775.7},{"date":"2026-06-04","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1105.63,"sma_120":782.35},{"date":"2026-06-05","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1117.53,"sma_120":788.98},{"date":"2026-06-08","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1129.12,"sma_120":795.6},{"date":"2026-06-09","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1140.37,"sma_120":802.23},{"date":"2026-06-10","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1151.72,"sma_120":808.85},{"date":"2026-06-11","open":1220,"high":1220,"low":1220,"close":1220,"volume":0,"rsi_14":100.0,"sma_20":1220.0,"sma_60":1163.3,"sma_120":815.49},{"date":"2026-06-12","open":1220,"high":1220,"low":1000,"close":1120,"volume":894358,"rsi_14":0.0,"sma_20":1215.0,"sma_60":1163.33,"sma_120":821.31},{"date":"2026-06-15","open":1120,"high":1160,"low":1080,"close":1118,"volume":232750,"rsi_14":0.0,"sma_20":1209.9,"sma_60":1163.7,"sma_120":827.05},{"date":"2026-06-16","open":1150,"high":1150,"low":1083,"close":1147,"volume":183230,"rsi_14":22.14,"sma_20":1206.25,"sma_60":1165.02,"sma_120":833.03},{"date":"2026-06-17","open":1129,"high":1207,"low":1129,"close":1205,"volume":159722,"rsi_14":46.03,"sma_20":1183.6,"sma_60":1172.37,"sma_120":875.39},{"date":"2026-06-18","open":1205,"high":1230,"low":1163,"close":1214,"volume":108129,"rsi_14":48.48,"sma_20":1205.2,"sma_60":1168.4,"sma_120":846.11},{"date":"2026-06-19","open":1202,"high":1225,"low":1147,"close":1160,"volume":90464,"rsi_14":38.1,"sma_20":1202.2,"sma_60":1169.93,"sma_120":852.23},{"date":"2026-06-22","open":1160,"high":1177,"low":1100,"close":1101,"volume":96972,"rsi_14":30.87,"sma_20":1196.25,"sma_60":1170.35,"sma_120":857.76},{"date":"2026-06-23","open":1101,"high":1126,"low":1012,"close":1040,"volume":83336,"rsi_14":25.81,"sma_20":1187.25,"sma_60":1169.15,"sma_120":862.85},{"date":"2026-06-24","open":1040,"high":1170,"low":1006,"close":1160,"volume":98610,"rsi_14":43.9,"sma_20":1184.25,"sma_60":1170.15,"sma_120":868.94},{"date":"2026-06-25","open":1159,"high":1179,"low":1090,"close":1115,"volume":29751,"rsi_14":40.22,"sma_20":1179.0,"sma_60":1170.83,"sma_120":874.62},{"date":"2026-06-26","open":1115,"high":1142,"low":1004,"close":1078,"volume":63546,"rsi_14":37.63,"sma_20":1171.9,"sma_60":1170.93,"sma_120":880.02},{"date":"2026-06-29","open":1077,"high":1099,"low":1029,"close":1075,"volume":30915,"rsi_14":37.44,"sma_20":1164.65,"sma_60":1171.45,"sma_120":885.46},{"date":"2026-06-30","open":1075,"high":1075,"low":1031,"close":1048,"volume":43029,"rsi_14":35.76,"sma_20":1156.05,"sma_60":1171.12,"sma_120":890.67},{"date":"2026-07-01","open":1048,"high":1048,"low":1020,"close":1047,"volume":30155,"rsi_14":35.7,"sma_20":1147.4,"sma_60":1171.37,"sma_120":895.8},{"date":"2026-07-02","open":1020,"high":1056,"low":1000,"close":1026,"volume":21370,"rsi_14":41.06,"sma_20":1137.7,"sma_60":1171.23,"sma_120":900.81},{"date":"2026-07-03","open":1035,"high":1333,"low":880,"close":1006,"volume":5161018,"rsi_14":39.71,"sma_20":1127.0,"sma_60":1170.87,"sma_120":905.67},{"date":"2026-07-06","open":995,"high":1094,"low":985,"close":1033,"volume":525074,"rsi_14":39.48,"sma_20":1117.65,"sma_60":1171.45,"sma_120":910.81},{"date":"2026-07-07","open":1033,"high":1290,"low":1024,"close":1070,"volume":1842647,"rsi_14":37.04,"sma_20":1110.15,"sma_60":1172.12,"sma_120":916.26},{"date":"2026-07-08","open":1070,"high":1088,"low":1040,"close":1046,"volume":156624,"rsi_14":34.33,"sma_20":1101.45,"sma_60":1172.88,"sma_120":921.51},{"date":"2026-07-09","open":1031,"high":1071,"low":1008,"close":1028,"volume":63833,"rsi_14":36.8,"sma_20":1091.85,"sma_60":1173.08,"sma_120":926.63},{"date":"2026-07-10","open":1028,"high":1052,"low":1018,"close":1040,"volume":116532,"rsi_14":43.27,"sma_20":1087.85,"sma_60":1173.75,"sma_120":931.87},{"date":"2026-07-13","open":1040,"high":1053,"low":997,"close":1014,"volume":82240,"rsi_14":46.89,"sma_20":1082.65,"sma_60":1171.48,"sma_120":936.88},{"date":"2026-07-14","open":996,"high":1016,"low":990,"close":1014,"volume":53339,"rsi_14":25.5,"sma_20":1076.0,"sma_60":1168.52,"sma_120":941.89},{"date":"2026-07-15","open":1013,"high":1091,"low":1002,"close":1088,"volume":93596,"rsi_14":45.87,"sma_20":1070.15,"sma_60":1166.75,"sma_120":947.62},{"date":"2026-07-16","open":1088,"high":1088,"low":1023,"close":1051,"volume":24854,"rsi_14":45.87,"sma_20":1062.0,"sma_60":1164.6,"sma_120":953.02},{"date":"2026-07-20","open":1023,"high":1047,"low":997,"close":999,"volume":49406,"rsi_14":39.89,"sma_20":1053.95,"sma_60":1161.62,"sma_120":957.91},{"date":"2026-07-21","open":1009,"high":1017,"low":987,"close":1000,"volume":19953,"rsi_14":43.14,"sma_20":1048.9,"sma_60":1157.62,"sma_120":962.82},{"date":"2026-07-22","open":1019,"high":1028,"low":990,"close":1002,"volume":25023,"rsi_14":43.59,"sma_20":1047.0,"sma_60":1153.38,"sma_120":967.76},{"date":"2026-07-23","open":1002,"high":1018,"low":992,"close":999,"volume":49330,"rsi_14":45.95,"sma_20":1038.95,"sma_60":1149.3,"sma_120":972.69},{"date":"2026-07-24","open":1004,"high":1018,"low":980,"close":1001,"volume":24809,"rsi_14":49.21,"sma_20":1033.25,"sma_60":1144.85,"sma_120":977.6},{"date":"2026-07-27","open":1015,"high":1015,"low":969,"close":988,"volume":48419,"rsi_14":42.52,"sma_20":1028.75,"sma_60":1140.22,"sma_120":982.42},{"date":"2026-07-28","open":990,"high":1000,"low":926,"close":1000,"volume":79299,"rsi_14":37.32,"sma_20":1025.0,"sma_60":1136.55,"sma_120":987.0},{"date":"2026-07-29","open":951,"high":1000,"low":888,"close":931,"volume":32512,"rsi_14":32.09,"sma_20":1019.15,"sma_60":1131.73,"sma_120":991.06},{"date":"2026-07-30","open":985,"high":987,"low":903,"close":933,"volume":12436,"rsi_14":34.43,"sma_20":1013.45,"sma_60":1126.95,"sma_120":995.25},{"date":"2026-07-31","open":987,"high":1000,"low":912,"close":996,"volume":77976,"rsi_14":43.82,"sma_20":1011.95,"sma_60":1123.22,"sma_120":1000.04},{"date":"2026-08-03","open":1000,"high":1000,"low":958,"close":964,"volume":16177,"rsi_14":43.09,"sma_20":1009.85,"sma_60":1118.95,"sma_120":1004.56},{"date":"2026-08-04","open":925,"high":955,"low":920,"close":930,"volume":89488,"rsi_14":39.39,"sma_20":1004.7,"sma_60":1114.12,"sma_120":1008.65},{"date":"2026-08-05","open":967,"high":1044,"low":936,"close":1028,"volume":91496,"rsi_14":42.86,"sma_20":1002.6,"sma_60":1110.92,"sma_120":1013.56},{"date":"2026-08-06","open":1025,"high":1025,"low":971,"close":990,"volume":29291,"rsi_14":42.76,"sma_20":999.8,"sma_60":1107.08,"sma_120":1018.07},{"date":"2026-08-07","open":1020,"high":1020,"low":960,"close":986,"volume":14133,"rsi_14":48.26,"sma_20":997.7,"sma_60":1103.18,"sma_120":1022.38},{"date":"2026-08-10","open":997,"high":998,"low":971,"close":986,"volume":23148,"rsi_14":48.12,"sma_20":995.0,"sma_60":1099.28,"sma_120":1026.69},{"date":"2026-08-11","open":1000,"high":1001,"low":980,"close":996,"volume":27450,"rsi_14":49.21,"sma_20":994.1,"sma_60":1095.55,"sma_120":1030.15},{"date":"2026-08-12","open":996,"high":1045,"low":988,"close":1040,"volume":96076,"rsi_14":54.87,"sma_20":995.4,"sma_60":1092.55,"sma_120":1034.28},{"date":"2026-08-13","open":1040,"high":1048,"low":990,"close":1006,"volume":36929,"rsi_14":50.55,"sma_20":991.3,"sma_60":1088.98,"sma_120":1038.29},{"date":"2026-08-14","open":1006,"high":1019,"low":973,"close":1003,"volume":86868,"rsi_14":51.69,"sma_20":988.9,"sma_60":1085.37,"sma_120":1042.5},{"date":"2026-08-18","open":1003,"high":1003,"low":962,"close":998,"volume":24961,"rsi_14":49.77,"sma_20":988.85,"sma_60":1081.67,"sma_120":1046.04},{"date":"2026-08-19","open":1007,"high":1007,"low":980,"close":996,"volume":2709,"rsi_14":58.81,"sma_20":988.65,"sma_60":1077.93,"sma_120":1048.54},{"date":"2026-08-20","open":1005,"high":1095,"low":977,"close":1054,"volume":60816,"rsi_14":64.24,"sma_20":991.25,"sma_60":1075.17,"sma_120":1051.83},{"date":"2026-08-21","open":1004,"high":1041,"low":1004,"close":1019,"volume":8313,"rsi_14":52.9,"sma_20":992.25,"sma_60":1071.82,"sma_120":1054.87},{"date":"2026-08-24","open":1019,"high":1026,"low":1006,"close":1025,"volume":7563,"rsi_14":58.22,"sma_20":993.45,"sma_60":1068.57,"sma_120":1058.24},{"date":"2026-08-25","open":1001,"high":1036,"low":1001,"close":1031,"volume":9501,"rsi_14":64.72,"sma_20":995.6,"sma_60":1065.42,"sma_120":1061.98},{"date":"2026-08-26","open":1040,"high":1040,"low":1010,"close":1018,"volume":9190,"rsi_14":48.06,"sma_20":996.5,"sma_60":1062.05,"sma_120":1065.8},{"date":"2026-08-27","open":1035,"high":1035,"low":1000,"close":1016,"volume":10886,"rsi_14":55.86,"sma_20":1000.75,"sma_60":1058.65,"sma_120":1070.28},{"date":"2026-08-28","open":1016,"high":1028,"low":1002,"close":1012,"volume":4331,"rsi_14":55.86,"sma_20":1004.7,"sma_60":1055.18,"sma_120":1074.39},{"date":"2026-08-31","open":1012,"high":1025,"low":990,"close":1008,"volume":12297,"rsi_14":54.87,"sma_20":1005.3,"sma_60":1051.65,"sma_120":1078.64},{"date":"2026-09-01","open":1024,"high":1029,"low":1004,"close":1025,"volume":62787,"rsi_14":56.22,"sma_20":1008.35,"sma_60":1048.4,"sma_120":1082.97},{"date":"2026-09-02","open":1025,"high":1026,"low":1006,"close":1011,"volume":8838,"rsi_14":42.86,"sma_20":1012.4,"sma_60":1044.92,"sma_120":1087.02},{"date":"2026-09-03","open":1011,"high":1019,"low":987,"close":998,"volume":9615,"rsi_14":47.8,"sma_20":1010.9,"sma_60":1041.22,"sma_120":1090.79},{"date":"2026-09-04","open":998,"high":1013,"low":990,"close":1007,"volume":27503,"rsi_14":51.06,"sma_20":1011.75,"sma_60":1037.67,"sma_120":1094.69},{"date":"2026-09-07","open":1026,"high":1030,"low":1000,"close":1003,"volume":8360,"rsi_14":51.34,"sma_20":1012.6,"sma_60":1034.05,"sma_120":1098.67},{"date":"2026-09-08","open":1003,"high":1010,"low":1000,"close":1008,"volume":7204,"rsi_14":53.16,"sma_20":1013.7,"sma_60":1032.18,"sma_120":1097.76},{"date":"2026-09-09","open":1008,"high":1010,"low":977,"close":1003,"volume":32718,"rsi_14":31.39,"sma_20":1014.05,"sma_60":1030.27,"sma_120":1096.98},{"date":"2026-09-10","open":1005,"high":1005,"low":990,"close":999,"volume":3423,"rsi_14":40.57,"sma_20":1012.0,"sma_60":1027.8,"sma_120":1096.41},{"date":"2026-09-11","open":1000,"high":1008,"low":980,"close":1003,"volume":9875,"rsi_14":39.42,"sma_20":1011.85,"sma_60":1024.43,"sma_120":1095.65},{"date":"2026-09-14","open":1003,"high":1007,"low":955,"close":1007,"volume":4775,"rsi_14":38.24,"sma_20":1012.05,"sma_60":1020.98,"sma_120":1094.69},{"date":"2026-09-15","open":1000,"high":1010,"low":984,"close":1005,"volume":11426,"rsi_14":42.86,"sma_20":1012.4,"sma_60":1018.4,"sma_120":1094.17},{"date":"2026-09-16","open":1005,"high":1138,"low":980,"close":983,"volume":152533,"rsi_14":35.14,"sma_20":1011.75,"sma_60":1016.43,"sma_120":1093.39},{"date":"2026-09-17","open":989,"high":1005,"low":983,"close":1000,"volume":12820,"rsi_14":45.16,"sma_20":1009.05,"sma_60":1015.77,"sma_120":1092.46},{"date":"2026-09-18","open":998,"high":1124,"low":910,"close":1006,"volume":6709,"rsi_14":49.21,"sma_20":1008.4,"sma_60":1013.2,"sma_120":1091.67},{"date":"2026-09-21","open":1005,"high":1005,"low":977,"close":999,"volume":16890,"rsi_14":38.79,"sma_20":1007.1,"sma_60":1011.27,"sma_120":1091.05},{"date":"2026-09-22","open":991,"high":1010,"low":950,"close":1000,"volume":18927,"rsi_14":44.66,"sma_20":1005.55,"sma_60":1009.97,"sma_120":1090.45},{"date":"2026-09-23","open":981,"high":1000,"low":955,"close":1000,"volume":5656,"rsi_14":51.11,"sma_20":1004.65,"sma_60":1008.72,"sma_120":1090.08},{"date":"2026-09-28","open":987,"high":991,"low":976,"close":986,"volume":21438,"rsi_14":38.95,"sma_20":1003.15,"sma_60":1007.68,"sma_120":1089.4},{"date":"2026-09-29","open":995,"high":998,"low":956,"close":997,"volume":8705,"rsi_14":47.06,"sma_20":1002.4,"sma_60":1006.85,"sma_120":1089.11},{"date":"2026-09-30","open":988,"high":1284,"low":983,"close":1131,"volume":9531633,"rsi_14":76.62,"sma_20":1008.55,"sma_60":1008.6,"sma_120":1089.92},{"date":"2026-10-01","open":1132,"high":1152,"low":1019,"close":1123,"volume":1119401,"rsi_14":75.64,"sma_20":1013.45,"sma_60":1010.55,"sma_120":1090.71},{"date":"2026-10-02","open":1066,"high":1163,"low":1057,"close":1095,"volume":278034,"rsi_14":68.6,"sma_20":1017.65,"sma_60":1011.58,"sma_120":1091.52},{"date":"2026-10-06","open":1094,"high":1235,"low":1050,"close":1125,"volume":936373,"rsi_14":71.48,"sma_20":1024.0,"sma_60":1012.5,"sma_120":1092.31},{"date":"2026-10-07","open":1119,"high":1137,"low":1080,"close":1100,"volume":96859,"rsi_14":65.25,"sma_20":1028.65,"sma_60":1013.4,"sma_120":1093.14},{"date":"2026-10-08","open":1090,"high":1123,"low":1031,"close":1084,"volume":102534,"rsi_14":62.38,"sma_20":1032.7,"sma_60":1014.33,"sma_120":1093.71},{"date":"2026-10-12","open":1090,"high":1090,"low":1016,"close":1017,"volume":102933,"rsi_14":54.67,"sma_20":1033.15,"sma_60":1013.95,"sma_120":1093.85},{"date":"2026-10-13","open":1030,"high":1127,"low":1001,"close":1047,"volume":65127,"rsi_14":56.23,"sma_20":1035.35,"sma_60":1014.5,"sma_120":1092.99},{"date":"2026-10-14","open":1005,"high":1050,"low":1003,"close":1038,"volume":39543,"rsi_14":54.21,"sma_20":1037.3,"sma_60":1014.9,"sma_120":1091.71},{"date":"2026-10-15","open":1022,"high":1032,"low":986,"close":997,"volume":104865,"rsi_14":49.76,"sma_20":1037.0,"sma_60":1013.38,"sma_120":1090.07},{"date":"2026-10-16","open":979,"high":1032,"low":899,"close":1008,"volume":61981,"rsi_14":50.94,"sma_20":1037.05,"sma_60":1012.67,"sma_120":1088.63},{"date":"2026-10-19","open":1020,"high":1023,"low":990,"close":1022,"volume":13864,"rsi_14":52.51,"sma_20":1037.9,"sma_60":1013.05,"sma_120":1087.33},{"date":"2026-10-20","open":1022,"high":1022,"low":990,"close":1009,"volume":17811,"rsi_14":52.63,"sma_20":1039.2,"sma_60":1013.2,"sma_120":1085.41},{"date":"2026-10-21","open":990,"high":1050,"low":990,"close":995,"volume":33807,"rsi_14":49.77,"sma_20":1038.95,"sma_60":1013.08,"sma_120":1083.23},{"date":"2026-10-22","open":1018,"high":1018,"low":989,"close":1010,"volume":52500,"rsi_14":31.15,"sma_20":1039.15,"sma_60":1013.27,"sma_120":1081.28},{"date":"2026-10-23","open":996,"high":1017,"low":978,"close":1017,"volume":8015,"rsi_14":33.44,"sma_20":1040.05,"sma_60":1013.53,"sma_120":1079.19}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8820.0,"pbr":159.18,"ttm_eps":null,"close":441.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":160.17,"ttm_eps":null,"close":458.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13533.33,"pbr":146.3,"ttm_eps":null,"close":406.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9675.0,"pbr":138.15,"ttm_eps":null,"close":387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5914.29,"pbr":142.2,"ttm_eps":null,"close":414.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9020.0,"pbr":152.24,"ttm_eps":null,"close":451.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4220.0,"pbr":139.88,"ttm_eps":null,"close":422.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11600.0,"pbr":346.73,"ttm_eps":null,"close":1044.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20960.0,"pbr":347.08,"ttm_eps":null,"close":1048.0}],"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":"글로벌에스엠","phase":"above-fold","symbol_resolved":true}