{"status":"ok","report":{"price_analysis":{"current":1866.0,"change_1d":-3.9,"change_7d":-4.0,"change_30d":-0.5,"high_30d":2135.0,"low_30d":1622.0,"position_in_range":48.0,"support":1673.3,"resistance":2083.7},"summary":"로스웰(900260)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 859.26억. 현재가 1,866원, 전일 대비 -3.9%, 30일 -0.5%. PER 746.4배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.01만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 746.4배입니다. ROE 2.3%입니다. 시가총액 859.26억. 매출 26.35억, 영업이익 3655.92만.","grade":"C","comment":"PER 746.4배, ROE 2.33%","per":746.4,"pbr":59.16,"roe":2.33,"eps":2.5,"revenue":2635330354.0,"operating_income":36559201.0,"net_income":57753617.0,"market_cap":85926448752,"profit_margin":2.19,"roa":1.08,"operating_margin":1.39,"gross_margin":5.41,"debt_ratio":1.1554206318192917,"total_assets":3130730110.0,"total_equity":1452491483.0,"total_debt":1678238627.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(15.22)가 시그널선(25.26)을 하회합니다(데드크로스). SMA20 1916, SMA60 1792 — 혼조세입니다. 볼린저밴드 1855~1978 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.00743494423792,"macd":15.21632086575164,"macd_signal":25.2640162113342,"sma_20":1916.4,"sma_60":1792.2833333333333,"bb_upper":1978.051926166179,"bb_lower":1854.748073833821,"atr_14":137.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.01만, 기관 순매수 0.00. 30일 누적: 외국인 10.98만, 기관 -3000.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":50070.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-10-22","foreign_net":23176.0,"institution_net":0.0,"retail_net":-23176.0},{"date":"2026-10-21","foreign_net":6078.0,"institution_net":0.0,"retail_net":-6078.0},{"date":"2026-10-20","foreign_net":20674.0,"institution_net":0.0,"retail_net":-20674.0},{"date":"2026-10-19","foreign_net":129.0,"institution_net":0.0,"retail_net":-129.0},{"date":"2026-10-16","foreign_net":22446.0,"institution_net":0.0,"retail_net":-22446.0},{"date":"2026-10-15","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-10-14","foreign_net":6121.0,"institution_net":0.0,"retail_net":-6121.0},{"date":"2026-10-13","foreign_net":-102.0,"institution_net":0.0,"retail_net":102.0},{"date":"2026-10-12","foreign_net":-674.0,"institution_net":0.0,"retail_net":674.0},{"date":"2026-10-08","foreign_net":5436.0,"institution_net":0.0,"retail_net":-5436.0},{"date":"2026-10-07","foreign_net":7174.0,"institution_net":0.0,"retail_net":-7174.0},{"date":"2026-10-06","foreign_net":2144.0,"institution_net":0.0,"retail_net":-2144.0},{"date":"2026-10-02","foreign_net":-1077.0,"institution_net":0.0,"retail_net":1077.0},{"date":"2026-10-01","foreign_net":777.0,"institution_net":0.0,"retail_net":-777.0},{"date":"2026-09-30","foreign_net":-9173.0,"institution_net":0.0,"retail_net":9173.0},{"date":"2026-09-29","foreign_net":-8894.0,"institution_net":0.0,"retail_net":8894.0},{"date":"2026-09-28","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-23","foreign_net":8279.0,"institution_net":0.0,"retail_net":-8279.0},{"date":"2026-09-22","foreign_net":-2405.0,"institution_net":0.0,"retail_net":2405.0},{"date":"2026-09-21","foreign_net":-4126.0,"institution_net":0.0,"retail_net":4126.0},{"date":"2026-09-18","foreign_net":-6897.0,"institution_net":0.0,"retail_net":6897.0},{"date":"2026-09-17","foreign_net":-16560.0,"institution_net":0.0,"retail_net":16560.0},{"date":"2026-09-16","foreign_net":-2915.0,"institution_net":0.0,"retail_net":2915.0},{"date":"2026-09-15","foreign_net":-5530.0,"institution_net":0.0,"retail_net":5530.0},{"date":"2026-09-14","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-11","foreign_net":-100.0,"institution_net":0.0,"retail_net":100.0},{"date":"2026-09-10","foreign_net":544.0,"institution_net":0.0,"retail_net":-544.0},{"date":"2026-09-09","foreign_net":-4360.0,"institution_net":0.0,"retail_net":4360.0},{"date":"2026-09-08","foreign_net":69731.0,"institution_net":-3000.0,"retail_net":-66731.0}],"periods":{"d1":{"foreign_net":13.0,"institution_net":0,"retail_net":-13.0},"d3":{"foreign_net":29267.0,"institution_net":0,"retail_net":-29267.0},"d7":{"foreign_net":72415.0,"institution_net":0,"retail_net":-72415.0},"d14":{"foreign_net":91437.0,"institution_net":0,"retail_net":-91437.0},"d30":{"foreign_net":109826.0,"institution_net":-3000.0,"retail_net":-106826.0}}},"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 746.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -12.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.6,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.3,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"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":56,"summary":"유동비율 1.8x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.77,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.88,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.33,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 746.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -12.6%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":746.4,"current_pbr":59.16,"per_5y_high":889.25,"per_5y_low":267.29,"per_5y_avg":548.88,"per_percentile":75.0,"pbr_5y_high":47.82,"pbr_5y_low":18.18,"pbr_5y_avg":29.55,"pbr_percentile":100.0,"per_5y_median":570.96,"pbr_5y_median":25.02,"history":[{"quarter":"2024-Q2","per":286.12,"pbr":26.67},{"quarter":"2024-Q3","per":267.29,"pbr":23.37},{"quarter":"2024-Q4","per":288.5,"pbr":18.68},{"quarter":"2025-Q1","per":598.94,"pbr":18.18},{"quarter":"2025-Q2","per":542.98,"pbr":20.9},{"quarter":"2025-Q3","per":857.14,"pbr":33.95},{"quarter":"2026-Q1","per":889.25,"pbr":47.82},{"quarter":"2026-Q2","per":660.8,"pbr":46.81},{"quarter":"현재","per":746.4,"pbr":59.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":804.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":711.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":577.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":563.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":657.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1654.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1652.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":286.12,"eps":2.81,"close":804.0,"source":"reported"},{"date":"2024-07","per":277.94,"eps":2.81,"close":781.0,"source":"reported"},{"date":"2024-08","per":250.53,"eps":2.81,"close":704.0,"source":"reported"},{"date":"2024-09","per":267.29,"eps":2.66,"close":711.0,"source":"reported"},{"date":"2024-10","per":258.27,"eps":2.66,"close":687.0,"source":"reported"},{"date":"2024-11","per":234.59,"eps":2.66,"close":624.0,"source":"reported"},{"date":"2024-12","per":288.5,"eps":2.0,"close":577.0,"source":"reported"},{"date":"2025-01","per":311.5,"eps":2.0,"close":623.0,"source":"reported"},{"date":"2025-02","per":299.5,"eps":2.0,"close":599.0,"source":"reported"},{"date":"2025-03","per":598.94,"eps":0.94,"close":563.0,"source":"reported"},{"date":"2025-04","per":585.11,"eps":0.94,"close":550.0,"source":"reported"},{"date":"2025-05","per":646.81,"eps":0.94,"close":608.0,"source":"reported"},{"date":"2025-06","per":542.98,"eps":1.21,"close":657.0,"source":"reported"},{"date":"2025-07","per":928.93,"eps":1.21,"close":1124.0,"source":"reported"},{"date":"2025-08","per":847.11,"eps":1.21,"close":1025.0,"source":"reported"},{"date":"2025-09","per":857.14,"eps":1.26,"close":1080.0,"source":"reported"},{"date":"2025-10","per":811.11,"eps":1.26,"close":1022.0,"source":"reported"},{"date":"2025-11","per":723.81,"eps":1.26,"close":912.0,"source":"reported"},{"date":"2025-12","per":null,"eps":1.26,"close":1572.0,"source":"reported"},{"date":"2026-01","per":null,"eps":1.26,"close":1589.0,"source":"reported"},{"date":"2026-02","per":null,"eps":1.26,"close":1772.0,"source":"reported"},{"date":"2026-03","per":889.25,"eps":1.86,"close":1654.0,"source":"reported"},{"date":"2026-04","per":870.97,"eps":1.86,"close":1620.0,"source":"reported"},{"date":"2026-05","per":878.49,"eps":1.86,"close":1634.0,"source":"reported"},{"date":"2026-06","per":660.8,"eps":2.5,"close":1652.0,"source":"reported"},{"date":"2026-07","per":668.8,"eps":2.5,"close":1672.0,"source":"reported"},{"date":"2026-08","per":660.0,"eps":2.5,"close":1650.0,"source":"reported"},{"date":"2026-09","per":773.6,"eps":2.5,"close":1934.0,"source":"reported"},{"date":"2026-10","per":746.4,"eps":2.5,"close":1866.0,"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":"746.4배"},{"label":"PBR","value":"59.2배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:13.970440+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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":0.023322984262896362,"dividend_yield":null,"eps":0.74,"revenue":1083097062.0,"operating_income":26941159.0,"net_income":33876436.0,"market_cap":null,"profit_margin":0.03127737779792814,"operating_margin":0.02487418712986962,"roa":0.010820618453118592,"gross_margin":0.05413043120229607,"total_equity":1452491483.0,"total_assets":3130730110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.31,"pbr":0.23,"roe":0.02999865283008426,"dividend_yield":null,"eps":0.93,"revenue":1239518485.0,"operating_income":33373927.0,"net_income":42708730.0,"market_cap":76800000000.0,"profit_margin":0.034455904060196406,"operating_margin":0.02692491270108005,"roa":0.011842594338363495,"gross_margin":0.05187113284559044,"total_equity":1423688265.0,"total_assets":3606366036.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010627577468478337,"dividend_yield":null,"eps":0.3,"revenue":692204551.0,"operating_income":9701353.0,"net_income":13913357.0,"market_cap":null,"profit_margin":0.02010006576798713,"operating_margin":0.014015153448478266,"roa":0.0029916725080316913,"gross_margin":0.04946261470043412,"total_equity":1309174837.0,"total_assets":4650695209.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018689996542331715,"dividend_yield":null,"eps":0.53,"revenue":655321703.0,"operating_income":11169486.0,"net_income":24178192.0,"market_cap":null,"profit_margin":0.03689514919056481,"operating_margin":0.017044279090509536,"roa":0.007521254207191104,"gross_margin":0.055127281508636376,"total_equity":1293643471.0,"total_assets":3214648958.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003681966455623568,"dividend_yield":null,"eps":0.1,"revenue":618365140.0,"operating_income":777772.0,"net_income":4692254.0,"market_cap":null,"profit_margin":0.00758816061332306,"operating_margin":0.0012577875913250866,"roa":0.0010934743301071906,"gross_margin":0.06108075561956808,"total_equity":1274388036.0,"total_assets":4291142344.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011774449560532125,"dividend_yield":null,"eps":0.33,"revenue":669438960.0,"operating_income":14910590.0,"net_income":14969814.0,"market_cap":null,"profit_margin":0.022361731082995228,"operating_margin":0.022273262972325365,"roa":0.0029371522709530948,"gross_margin":0.05643953259009604,"total_equity":1271381216.0,"total_assets":5096710221.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00911081994601212,"dividend_yield":null,"eps":0.25,"revenue":643055396.0,"operating_income":12183043.0,"net_income":11408602.0,"market_cap":null,"profit_margin":0.017741242933291552,"operating_margin":0.01894555753016339,"roa":0.0032188618938097584,"gross_margin":0.055497500249574144,"total_equity":1252203651.0,"total_assets":3544296828.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009600042776473638,"dividend_yield":null,"eps":0.26,"revenue":682068624.0,"operating_income":26710318.0,"net_income":11910241.0,"market_cap":null,"profit_margin":0.01746193943089222,"operating_margin":0.03916074872841534,"roa":0.004701952536490598,"gross_margin":0.06412405945827528,"total_equity":1240644576.0,"total_assets":2533041520.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04370485112118232,"dividend_yield":null,"eps":1.16,"revenue":698808338.0,"operating_income":47502231.0,"net_income":53492660.0,"market_cap":null,"profit_margin":0.07654839974161842,"operating_margin":0.06797605068072328,"roa":0.02035447594823973,"gross_margin":0.0958009848474361,"total_equity":1223952459.0,"total_assets":2628053905.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03909706283424827,"dividend_yield":null,"eps":0.99,"revenue":744502976.0,"operating_income":34834731.0,"net_income":45748238.0,"market_cap":null,"profit_margin":0.061448025696004736,"operating_margin":0.04678924345898115,"roa":0.019874859934404094,"gross_margin":0.08113136004442244,"total_equity":1170119561.0,"total_assets":2301814360.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016113684296168888,"dividend_yield":null,"eps":0.4,"revenue":465657579.0,"operating_income":17809130.0,"net_income":18189985.0,"market_cap":null,"profit_margin":0.039063006424297886,"operating_margin":0.03824512002627579,"roa":0.008328389025516603,"gross_margin":0.08043811523574493,"total_equity":1128853257.0,"total_assets":2184094060.0}],"current_price":1866.0,"change_pct":-3.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13335.0},{"date":"2016-10-25","close":13780.0},{"date":"2016-10-26","close":13935.0},{"date":"2016-10-27","close":13665.0},{"date":"2016-10-28","close":13310.0},{"date":"2016-10-31","close":12465.0},{"date":"2016-11-01","close":12220.0},{"date":"2016-11-02","close":11110.0},{"date":"2016-11-03","close":11355.0},{"date":"2016-11-04","close":11420.0},{"date":"2016-11-07","close":11535.0},{"date":"2016-11-08","close":11620.0},{"date":"2016-11-09","close":10755.0},{"date":"2016-11-10","close":11490.0},{"date":"2016-11-11","close":11910.0},{"date":"2016-11-14","close":11845.0},{"date":"2016-11-15","close":11690.0},{"date":"2016-11-16","close":12000.0},{"date":"2016-11-17","close":12580.0},{"date":"2016-11-18","close":12555.0},{"date":"2016-11-21","close":12935.0},{"date":"2016-11-22","close":12620.0},{"date":"2016-11-23","close":12045.0},{"date":"2016-11-24","close":11935.0},{"date":"2016-11-25","close":11845.0},{"date":"2016-11-28","close":12535.0},{"date":"2016-11-29","close":12045.0},{"date":"2016-11-30","close":12045.0},{"date":"2016-12-01","close":12180.0},{"date":"2016-12-02","close":12090.0},{"date":"2016-12-05","close":11490.0},{"date":"2016-12-06","close":11420.0},{"date":"2016-12-07","close":11155.0},{"date":"2016-12-08","close":11265.0},{"date":"2016-12-09","close":11290.0},{"date":"2016-12-12","close":11600.0},{"date":"2016-12-13","close":11620.0},{"date":"2016-12-14","close":12290.0},{"date":"2016-12-15","close":12400.0},{"date":"2016-12-16","close":12245.0},{"date":"2016-12-19","close":12310.0},{"date":"2016-12-20","close":12290.0},{"date":"2016-12-21","close":12135.0},{"date":"2016-12-22","close":12090.0},{"date":"2016-12-23","close":12180.0},{"date":"2016-12-26","close":12180.0},{"date":"2016-12-27","close":12090.0},{"date":"2016-12-28","close":12310.0},{"date":"2016-12-29","close":12135.0},{"date":"2017-01-02","close":11910.0},{"date":"2017-01-03","close":12220.0},{"date":"2017-01-04","close":12400.0},{"date":"2017-01-05","close":12400.0},{"date":"2017-01-06","close":12600.0},{"date":"2017-01-09","close":12445.0},{"date":"2017-01-10","close":12155.0},{"date":"2017-01-11","close":12020.0},{"date":"2017-01-12","close":12135.0},{"date":"2017-01-13","close":12090.0},{"date":"2017-01-16","close":12180.0},{"date":"2017-01-17","close":12090.0},{"date":"2017-01-18","close":11955.0},{"date":"2017-01-19","close":11820.0},{"date":"2017-01-20","close":11600.0},{"date":"2017-01-23","close":11400.0},{"date":"2017-01-24","close":11180.0},{"date":"2017-01-25","close":11245.0},{"date":"2017-01-26","close":11135.0},{"date":"2017-01-31","close":11465.0},{"date":"2017-02-01","close":11445.0},{"date":"2017-02-02","close":11110.0},{"date":"2017-02-03","close":11510.0},{"date":"2017-02-06","close":11465.0},{"date":"2017-02-07","close":11445.0},{"date":"2017-02-08","close":11580.0},{"date":"2017-02-09","close":11580.0},{"date":"2017-02-10","close":11800.0},{"date":"2017-02-13","close":11800.0},{"date":"2017-02-14","close":12000.0},{"date":"2017-02-15","close":11935.0},{"date":"2017-02-16","close":11755.0},{"date":"2017-02-17","close":11580.0},{"date":"2017-02-20","close":11710.0},{"date":"2017-02-21","close":11735.0},{"date":"2017-02-22","close":11780.0},{"date":"2017-02-23","close":11735.0},{"date":"2017-02-24","close":11620.0},{"date":"2017-02-27","close":11645.0},{"date":"2017-02-28","close":11580.0},{"date":"2017-03-02","close":11245.0},{"date":"2017-03-03","close":11955.0},{"date":"2017-03-06","close":12135.0},{"date":"2017-03-07","close":12310.0},{"date":"2017-03-08","close":12290.0},{"date":"2017-03-09","close":11890.0},{"date":"2017-03-10","close":11910.0},{"date":"2017-03-13","close":12445.0},{"date":"2017-03-14","close":12490.0},{"date":"2017-03-15","close":12310.0},{"date":"2017-03-16","close":12445.0},{"date":"2017-03-17","close":12445.0},{"date":"2017-03-20","close":12180.0},{"date":"2017-03-21","close":11865.0},{"date":"2017-03-22","close":11690.0},{"date":"2017-03-23","close":11645.0},{"date":"2017-03-24","close":11620.0},{"date":"2017-03-27","close":11465.0},{"date":"2017-03-28","close":11465.0},{"date":"2017-03-29","close":11535.0},{"date":"2017-03-30","close":11400.0},{"date":"2017-03-31","close":11380.0},{"date":"2017-04-03","close":11820.0},{"date":"2017-04-04","close":11710.0},{"date":"2017-04-05","close":11735.0},{"date":"2017-04-06","close":11600.0},{"date":"2017-04-07","close":11555.0},{"date":"2017-04-10","close":11310.0},{"date":"2017-04-11","close":11265.0},{"date":"2017-04-12","close":11310.0},{"date":"2017-04-13","close":11510.0},{"date":"2017-04-14","close":11420.0},{"date":"2017-04-17","close":11620.0},{"date":"2017-04-18","close":11665.0},{"date":"2017-04-19","close":11580.0},{"date":"2017-04-20","close":11580.0},{"date":"2017-04-21","close":11490.0},{"date":"2017-04-24","close":11420.0},{"date":"2017-04-25","close":11380.0},{"date":"2017-04-26","close":11620.0},{"date":"2017-04-27","close":11380.0},{"date":"2017-04-28","close":11245.0},{"date":"2017-05-02","close":11245.0},{"date":"2017-05-04","close":11290.0},{"date":"2017-05-08","close":11265.0},{"date":"2017-05-10","close":11355.0},{"date":"2017-05-11","close":11380.0},{"date":"2017-05-12","close":11535.0},{"date":"2017-05-15","close":11310.0},{"date":"2017-05-16","close":11335.0},{"date":"2017-05-17","close":11335.0},{"date":"2017-05-18","close":11220.0},{"date":"2017-05-19","close":11400.0},{"date":"2017-05-22","close":11690.0},{"date":"2017-05-23","close":11665.0},{"date":"2017-05-24","close":11555.0},{"date":"2017-05-25","close":11465.0},{"date":"2017-05-26","close":11465.0},{"date":"2017-05-29","close":11265.0},{"date":"2017-05-30","close":11335.0},{"date":"2017-05-31","close":11420.0},{"date":"2017-06-01","close":11465.0},{"date":"2017-06-02","close":11490.0},{"date":"2017-06-05","close":11445.0},{"date":"2017-06-07","close":11245.0},{"date":"2017-06-08","close":11290.0},{"date":"2017-06-09","close":11290.0},{"date":"2017-06-12","close":11155.0},{"date":"2017-06-13","close":11180.0},{"date":"2017-06-14","close":11110.0},{"date":"2017-06-15","close":11200.0},{"date":"2017-06-16","close":11355.0},{"date":"2017-06-19","close":11310.0},{"date":"2017-06-20","close":11200.0},{"date":"2017-06-21","close":11155.0},{"date":"2017-06-22","close":11110.0},{"date":"2017-06-23","close":11065.0},{"date":"2017-06-26","close":11045.0},{"date":"2017-06-27","close":11045.0},{"date":"2017-06-28","close":10910.0},{"date":"2017-06-29","close":10710.0},{"date":"2017-06-30","close":10690.0},{"date":"2017-07-03","close":10735.0},{"date":"2017-07-04","close":10755.0},{"date":"2017-07-05","close":10935.0},{"date":"2017-07-06","close":10910.0},{"date":"2017-07-07","close":10800.0},{"date":"2017-07-10","close":10665.0},{"date":"2017-07-11","close":10600.0},{"date":"2017-07-12","close":10380.0},{"date":"2017-07-13","close":10380.0},{"date":"2017-07-14","close":10355.0},{"date":"2017-07-17","close":10020.0},{"date":"2017-07-18","close":9600.0},{"date":"2017-07-19","close":9690.0},{"date":"2017-07-20","close":9890.0},{"date":"2017-07-21","close":9955.0},{"date":"2017-07-24","close":9955.0},{"date":"2017-07-25","close":9735.0},{"date":"2017-07-26","close":9645.0},{"date":"2017-07-27","close":9490.0},{"date":"2017-07-28","close":9155.0},{"date":"2017-07-31","close":8755.0},{"date":"2017-08-01","close":8780.0},{"date":"2017-08-02","close":8735.0},{"date":"2017-08-03","close":8245.0},{"date":"2017-08-04","close":8290.0},{"date":"2017-08-07","close":8510.0},{"date":"2017-08-08","close":8580.0},{"date":"2017-08-09","close":8490.0},{"date":"2017-08-10","close":8445.0},{"date":"2017-08-11","close":8180.0},{"date":"2017-08-14","close":8200.0},{"date":"2017-08-16","close":8310.0},{"date":"2017-08-17","close":8290.0},{"date":"2017-08-18","close":8355.0},{"date":"2017-08-21","close":8420.0},{"date":"2017-08-22","close":8400.0},{"date":"2017-08-23","close":8380.0},{"date":"2017-08-24","close":8310.0},{"date":"2017-08-25","close":8420.0},{"date":"2017-08-28","close":9555.0},{"date":"2017-08-29","close":9265.0},{"date":"2017-08-30","close":9490.0},{"date":"2017-08-31","close":9335.0},{"date":"2017-09-01","close":9135.0},{"date":"2017-09-04","close":8865.0},{"date":"2017-09-05","close":8910.0},{"date":"2017-09-06","close":8755.0},{"date":"2017-09-07","close":8845.0},{"date":"2017-09-08","close":8665.0},{"date":"2017-09-11","close":8890.0},{"date":"2017-09-12","close":8935.0},{"date":"2017-09-13","close":9380.0},{"date":"2017-09-14","close":9580.0},{"date":"2017-09-15","close":9600.0},{"date":"2017-09-18","close":9890.0},{"date":"2017-09-19","close":9865.0},{"date":"2017-09-20","close":9310.0},{"date":"2017-09-21","close":9620.0},{"date":"2017-09-22","close":9200.0},{"date":"2017-09-25","close":8780.0},{"date":"2017-09-26","close":8955.0},{"date":"2017-09-27","close":8910.0},{"date":"2017-09-28","close":8935.0},{"date":"2017-09-29","close":9155.0},{"date":"2017-10-10","close":9355.0},{"date":"2017-10-11","close":9620.0},{"date":"2017-10-12","close":9735.0},{"date":"2017-10-13","close":9580.0},{"date":"2017-10-16","close":9310.0},{"date":"2017-10-17","close":9645.0},{"date":"2017-10-18","close":9645.0},{"date":"2017-10-19","close":9580.0},{"date":"2017-10-20","close":9420.0},{"date":"2017-10-23","close":9335.0},{"date":"2017-10-24","close":9155.0},{"date":"2017-10-25","close":9110.0},{"date":"2017-10-26","close":9535.0},{"date":"2017-10-27","close":9710.0},{"date":"2017-10-30","close":9865.0},{"date":"2017-10-31","close":10580.0},{"date":"2017-11-01","close":10200.0},{"date":"2017-11-02","close":10045.0},{"date":"2017-11-03","close":9955.0},{"date":"2017-11-06","close":9980.0},{"date":"2017-11-07","close":9865.0},{"date":"2017-11-08","close":10045.0},{"date":"2017-11-09","close":10155.0},{"date":"2017-11-10","close":10220.0},{"date":"2017-11-13","close":10380.0},{"date":"2017-11-14","close":10220.0},{"date":"2017-11-15","close":9955.0},{"date":"2017-11-16","close":10090.0},{"date":"2017-11-17","close":10265.0},{"date":"2017-11-20","close":10265.0},{"date":"2017-11-21","close":10065.0},{"date":"2017-11-22","close":9820.0},{"date":"2017-11-23","close":9865.0},{"date":"2017-11-24","close":9865.0},{"date":"2017-11-27","close":9910.0},{"date":"2017-11-28","close":9865.0},{"date":"2017-11-29","close":9645.0},{"date":"2017-11-30","close":9290.0},{"date":"2017-12-01","close":9265.0},{"date":"2017-12-04","close":9200.0},{"date":"2017-12-05","close":9135.0},{"date":"2017-12-06","close":9155.0},{"date":"2017-12-07","close":9020.0},{"date":"2017-12-08","close":8890.0},{"date":"2017-12-11","close":8980.0},{"date":"2017-12-12","close":9065.0},{"date":"2017-12-13","close":9200.0},{"date":"2017-12-14","close":9110.0},{"date":"2017-12-15","close":8845.0},{"date":"2017-12-18","close":8845.0},{"date":"2017-12-19","close":8445.0},{"date":"2017-12-20","close":8090.0},{"date":"2017-12-21","close":8220.0},{"date":"2017-12-22","close":8355.0},{"date":"2017-12-26","close":8580.0},{"date":"2017-12-27","close":8380.0},{"date":"2017-12-28","close":8555.0},{"date":"2018-01-02","close":8599.3271},{"date":"2018-01-03","close":8954.8555},{"date":"2018-01-04","close":8754.8711},{"date":"2018-01-05","close":8710.4297},{"date":"2018-01-08","close":8466.0049},{"date":"2018-01-09","close":8243.7998},{"date":"2018-01-10","close":8466.0049},{"date":"2018-01-11","close":8377.1221},{"date":"2018-01-12","close":8266.0205},{"date":"2018-01-15","close":8110.4766},{"date":"2018-01-16","close":8199.3584},{"date":"2018-01-17","close":8199.3584},{"date":"2018-01-18","close":8377.1221},{"date":"2018-01-19","close":8377.1221},{"date":"2018-01-22","close":8665.9893},{"date":"2018-01-23","close":8732.6504},{"date":"2018-01-24","close":8688.209},{"date":"2018-01-25","close":8932.6348},{"date":"2018-01-26","close":8954.8555},{"date":"2018-01-29","close":9288.1621},{"date":"2018-01-30","close":9332.6035},{"date":"2018-01-31","close":9132.6191},{"date":"2018-02-01","close":9288.1621},{"date":"2018-02-02","close":9154.8398},{"date":"2018-02-05","close":8843.7529},{"date":"2018-02-06","close":8621.5479},{"date":"2018-02-07","close":8466.0049},{"date":"2018-02-08","close":8777.0908},{"date":"2018-02-09","close":8554.8867},{"date":"2018-02-12","close":8488.2246},{"date":"2018-02-13","close":8621.5479},{"date":"2018-02-14","close":8510.4453},{"date":"2018-02-19","close":8710.4297},{"date":"2018-02-20","close":9221.501},{"date":"2018-02-21","close":9110.3984},{"date":"2018-02-22","close":9199.2803},{"date":"2018-02-23","close":9110.3984},{"date":"2018-02-26","close":9043.7373},{"date":"2018-02-27","close":9088.1777},{"date":"2018-02-28","close":8999.2959},{"date":"2018-03-02","close":8865.9736},{"date":"2018-03-05","close":8732.6504},{"date":"2018-03-06","close":8843.7529},{"date":"2018-03-07","close":8843.7529},{"date":"2018-03-08","close":8821.5322},{"date":"2018-03-09","close":8977.0752},{"date":"2018-03-12","close":9043.7373},{"date":"2018-03-13","close":8999.2959},{"date":"2018-03-14","close":8999.2959},{"date":"2018-03-15","close":8910.4141},{"date":"2018-03-16","close":8888.1934},{"date":"2018-03-19","close":8843.7529},{"date":"2018-03-20","close":8754.8711},{"date":"2018-03-21","close":8688.209},{"date":"2018-03-22","close":8466.0049},{"date":"2018-03-23","close":8132.6973},{"date":"2018-03-26","close":8199.3584},{"date":"2018-03-27","close":8354.9023},{"date":"2018-03-28","close":8310.4609},{"date":"2018-03-29","close":8332.6816},{"date":"2018-03-30","close":8354.9023},{"date":"2018-04-02","close":8577.1064},{"date":"2018-04-03","close":8354.9023},{"date":"2018-04-04","close":8266.0205},{"date":"2018-04-05","close":8399.3428},{"date":"2018-04-06","close":8266.0205},{"date":"2018-04-09","close":8154.9175},{"date":"2018-04-10","close":8021.5947},{"date":"2018-04-11","close":8177.1382},{"date":"2018-04-12","close":8132.6973},{"date":"2018-04-13","close":8554.8867},{"date":"2018-04-16","close":8399.3428},{"date":"2018-04-17","close":8599.3271},{"date":"2018-04-18","close":8777.0908},{"date":"2018-04-19","close":8710.4297},{"date":"2018-04-20","close":8710.4297},{"date":"2018-04-23","close":8599.3271},{"date":"2018-04-24","close":8599.3271},{"date":"2018-04-25","close":8688.209},{"date":"2018-04-26","close":8665.9893},{"date":"2018-04-27","close":8643.7686},{"date":"2018-04-30","close":8510.4453},{"date":"2018-05-02","close":8688.209},{"date":"2018-05-03","close":8688.209},{"date":"2018-05-04","close":8665.9893},{"date":"2018-05-08","close":8532.666},{"date":"2018-05-09","close":8421.5635},{"date":"2018-05-10","close":8443.7842},{"date":"2018-05-11","close":8599.3271},{"date":"2018-05-14","close":8621.5479},{"date":"2018-05-15","close":8443.7842},{"date":"2018-05-16","close":8310.4609},{"date":"2018-05-17","close":8310.4609},{"date":"2018-05-18","close":8354.9023},{"date":"2018-05-21","close":8510.4453},{"date":"2018-05-23","close":8399.3428},{"date":"2018-05-24","close":8354.9023},{"date":"2018-05-25","close":8221.5791},{"date":"2018-05-28","close":8132.6973},{"date":"2018-05-29","close":7999.3745},{"date":"2018-05-30","close":7799.3901},{"date":"2018-05-31","close":7799.3901},{"date":"2018-06-01","close":7888.272},{"date":"2018-06-04","close":7954.9331},{"date":"2018-06-05","close":7910.4922},{"date":"2018-06-07","close":7910.4922},{"date":"2018-06-08","close":7977.1538},{"date":"2018-06-11","close":7888.272},{"date":"2018-06-12","close":7910.4922},{"date":"2018-06-14","close":7735.0},{"date":"2018-06-15","close":7710.5078},{"date":"2018-06-18","close":7221.6572},{"date":"2018-06-19","close":6843.9092},{"date":"2018-06-20","close":7021.6729},{"date":"2018-06-21","close":6955.0117},{"date":"2018-06-22","close":6932.791},{"date":"2018-06-25","close":7110.5547},{"date":"2018-06-26","close":7066.1138},{"date":"2018-06-27","close":6955.0117},{"date":"2018-06-28","close":7021.6729},{"date":"2018-06-29","close":6843.9092},{"date":"2018-07-02","close":6666.145},{"date":"2018-07-03","close":6532.8223},{"date":"2018-07-04","close":6510.6021},{"date":"2018-07-05","close":6355.0586},{"date":"2018-07-06","close":6355.0586},{"date":"2018-07-09","close":6266.1763},{"date":"2018-07-10","close":6532.8223},{"date":"2018-07-11","close":6599.4839},{"date":"2018-07-12","close":6555.043},{"date":"2018-07-13","close":6977.2319},{"date":"2018-07-16","close":6932.791},{"date":"2018-07-17","close":6932.791},{"date":"2018-07-18","close":6932.791},{"date":"2018-07-19","close":6910.5703},{"date":"2018-07-20","close":6910.5703},{"date":"2018-07-23","close":6488.3813},{"date":"2018-07-24","close":6532.8223},{"date":"2018-07-25","close":6399.4995},{"date":"2018-07-26","close":6555.043},{"date":"2018-07-27","close":6532.8223},{"date":"2018-07-30","close":6510.6021},{"date":"2018-07-31","close":6643.9248},{"date":"2018-08-01","close":6643.9248},{"date":"2018-08-02","close":6599.4839},{"date":"2018-08-03","close":6666.145},{"date":"2018-08-06","close":6910.5703},{"date":"2018-08-07","close":6910.5703},{"date":"2018-08-08","close":6866.1294},{"date":"2018-08-09","close":7021.6729},{"date":"2018-08-10","close":6843.9092},{"date":"2018-08-13","close":6688.3657},{"date":"2018-08-14","close":6577.2632},{"date":"2018-08-16","close":6443.9404},{"date":"2018-08-17","close":6577.2632},{"date":"2018-08-20","close":6688.3657},{"date":"2018-08-21","close":6666.145},{"date":"2018-08-22","close":6666.145},{"date":"2018-08-23","close":6732.8066},{"date":"2018-08-24","close":6688.3657},{"date":"2018-08-27","close":6888.3501},{"date":"2018-08-28","close":6888.3501},{"date":"2018-08-29","close":6821.6885},{"date":"2018-08-30","close":6821.6885},{"date":"2018-08-31","close":6932.791},{"date":"2018-09-03","close":6866.1294},{"date":"2018-09-04","close":6843.9092},{"date":"2018-09-05","close":6843.9092},{"date":"2018-09-06","close":6732.8066},{"date":"2018-09-07","close":6710.5864},{"date":"2018-09-10","close":6710.5864},{"date":"2018-09-11","close":6910.5703},{"date":"2018-09-12","close":6843.9092},{"date":"2018-09-13","close":6843.9092},{"date":"2018-09-14","close":6866.1294},{"date":"2018-09-17","close":6732.8066},{"date":"2018-09-18","close":6755.0273},{"date":"2018-09-19","close":6555.043},{"date":"2018-09-20","close":6510.6021},{"date":"2018-09-21","close":6555.043},{"date":"2018-09-27","close":6532.8223},{"date":"2018-09-28","close":6466.1606},{"date":"2018-10-01","close":6399.4995},{"date":"2018-10-02","close":6266.1763},{"date":"2018-10-04","close":6021.751},{"date":"2018-10-05","close":5932.8691},{"date":"2018-10-08","close":5955.0898},{"date":"2018-10-10","close":5488.4595},{"date":"2018-10-11","close":4910.7271},{"date":"2018-10-12","close":4955.168},{"date":"2018-10-15","close":4821.8452},{"date":"2018-10-16","close":5044.0498},{"date":"2018-10-17","close":5110.7114},{"date":"2018-10-18","close":5177.3726},{"date":"2018-10-19","close":5088.4907},{"date":"2018-10-22","close":5132.9316},{"date":"2018-10-23","close":4888.5063},{"date":"2018-10-24","close":4710.7427},{"date":"2018-10-25","close":4599.6401},{"date":"2018-10-26","close":4412.9883},{"date":"2018-10-29","close":4065.0},{"date":"2018-10-30","close":4190.7832},{"date":"2018-10-31","close":4372.9912},{"date":"2018-11-01","close":4666.3018},{"date":"2018-11-02","close":4844.0654},{"date":"2018-11-05","close":4866.2861},{"date":"2018-11-06","close":4932.9473},{"date":"2018-11-07","close":4932.9473},{"date":"2018-11-08","close":4999.6089},{"date":"2018-11-09","close":4866.2861},{"date":"2018-11-12","close":4777.4043},{"date":"2018-11-13","close":4621.8608},{"date":"2018-11-14","close":4555.1992},{"date":"2018-11-15","close":5155.1523},{"date":"2018-11-16","close":5332.916},{"date":"2018-11-19","close":5199.5933},{"date":"2018-11-20","close":5244.0342},{"date":"2018-11-21","close":5044.0498},{"date":"2018-11-22","close":4821.8452},{"date":"2018-11-23","close":4821.8452},{"date":"2018-11-26","close":4844.0654},{"date":"2018-11-27","close":4910.7271},{"date":"2018-11-28","close":4932.9473},{"date":"2018-11-29","close":4888.5063},{"date":"2018-11-30","close":4888.5063},{"date":"2018-12-03","close":4844.0654},{"date":"2018-12-04","close":4844.0654},{"date":"2018-12-05","close":4799.6245},{"date":"2018-12-06","close":4621.8608},{"date":"2018-12-07","close":4599.6401},{"date":"2018-12-10","close":4466.3174},{"date":"2018-12-11","close":4444.0967},{"date":"2018-12-12","close":4510.7583},{"date":"2018-12-13","close":4599.6401},{"date":"2018-12-14","close":4466.3174},{"date":"2018-12-17","close":4444.0967},{"date":"2018-12-18","close":4439.6528},{"date":"2018-12-19","close":4577.4199},{"date":"2018-12-20","close":4599.6401},{"date":"2018-12-21","close":4510.7583},{"date":"2018-12-24","close":4435.2085},{"date":"2018-12-26","close":4399.6558},{"date":"2018-12-27","close":4399.6558},{"date":"2018-12-28","close":4488.5376},{"date":"2019-01-02","close":4421.8765},{"date":"2019-01-03","close":4417.4321},{"date":"2019-01-04","close":4372.9912},{"date":"2019-01-07","close":4364.103},{"date":"2019-01-08","close":4381.8794},{"date":"2019-01-09","close":4510.7583},{"date":"2019-01-10","close":4621.8608},{"date":"2019-01-11","close":4644.0811},{"date":"2019-01-14","close":4688.522},{"date":"2019-01-15","close":4777.4043},{"date":"2019-01-16","close":4844.0654},{"date":"2019-01-17","close":4732.9629},{"date":"2019-01-18","close":4799.6245},{"date":"2019-01-21","close":4955.168},{"date":"2019-01-22","close":4955.168},{"date":"2019-01-23","close":4888.5063},{"date":"2019-01-24","close":5221.814},{"date":"2019-01-25","close":5155.1523},{"date":"2019-01-28","close":5132.9316},{"date":"2019-01-29","close":5066.2705},{"date":"2019-01-30","close":4999.6089},{"date":"2019-01-31","close":5021.8296},{"date":"2019-02-01","close":4955.168},{"date":"2019-02-07","close":4977.3887},{"date":"2019-02-08","close":5021.8296},{"date":"2019-02-11","close":4955.168},{"date":"2019-02-12","close":5044.0498},{"date":"2019-02-13","close":4999.6089},{"date":"2019-02-14","close":4999.6089},{"date":"2019-02-15","close":4977.3887},{"date":"2019-02-18","close":6110.6333},{"date":"2019-02-19","close":6577.2632},{"date":"2019-02-20","close":6332.8379},{"date":"2019-02-21","close":6510.6021},{"date":"2019-02-22","close":7088.3345},{"date":"2019-02-25","close":7799.3901},{"date":"2019-02-26","close":7421.6416},{"date":"2019-02-27","close":7443.8623},{"date":"2019-02-28","close":7354.9805},{"date":"2019-03-04","close":8043.8154},{"date":"2019-03-05","close":7821.6104},{"date":"2019-03-06","close":7488.3032},{"date":"2019-03-07","close":6866.1294},{"date":"2019-03-08","close":6910.5703},{"date":"2019-03-11","close":6510.6021},{"date":"2019-03-12","close":6932.791},{"date":"2019-03-13","close":6688.3657},{"date":"2019-03-14","close":6599.4839},{"date":"2019-03-15","close":6755.0273},{"date":"2019-03-18","close":7288.3188},{"date":"2019-03-19","close":7021.6729},{"date":"2019-03-20","close":7132.7754},{"date":"2019-03-21","close":6666.145},{"date":"2019-03-22","close":6532.8223},{"date":"2019-03-25","close":6177.2944},{"date":"2019-03-26","close":6243.9561},{"date":"2019-03-27","close":6732.8066},{"date":"2019-03-28","close":6732.8066},{"date":"2019-03-29","close":6843.9092},{"date":"2019-04-01","close":6932.791},{"date":"2019-04-02","close":6955.0117},{"date":"2019-04-03","close":7021.6729},{"date":"2019-04-04","close":7043.8936},{"date":"2019-04-05","close":6955.0117},{"date":"2019-04-08","close":6866.1294},{"date":"2019-04-09","close":6666.145},{"date":"2019-04-10","close":6688.3657},{"date":"2019-04-11","close":6755.0273},{"date":"2019-04-12","close":6999.4526},{"date":"2019-04-15","close":7266.0981},{"date":"2019-04-16","close":7266.0981},{"date":"2019-04-17","close":7243.8779},{"date":"2019-04-18","close":6910.5703},{"date":"2019-04-19","close":6799.4683},{"date":"2019-04-22","close":6621.7041},{"date":"2019-04-23","close":6710.5864},{"date":"2019-04-24","close":6755.0273},{"date":"2019-04-25","close":6577.2632},{"date":"2019-04-26","close":6488.3813},{"date":"2019-04-29","close":6710.5864},{"date":"2019-04-30","close":6843.9092},{"date":"2019-05-02","close":6110.6333},{"date":"2019-05-03","close":6021.751},{"date":"2019-05-07","close":5888.4282},{"date":"2019-05-08","close":5955.0898},{"date":"2019-05-09","close":5510.6802},{"date":"2019-05-10","close":5532.9004},{"date":"2019-05-13","close":5310.6958},{"date":"2019-05-14","close":5310.6958},{"date":"2019-05-15","close":5466.2393},{"date":"2019-05-16","close":5332.916},{"date":"2019-05-17","close":5310.6958},{"date":"2019-05-20","close":5244.0342},{"date":"2019-05-21","close":5288.4751},{"date":"2019-05-22","close":5288.4751},{"date":"2019-05-23","close":5444.0186},{"date":"2019-05-24","close":5177.3726},{"date":"2019-05-27","close":6710.5864},{"date":"2019-05-28","close":6021.751},{"date":"2019-05-29","close":5866.208},{"date":"2019-05-30","close":5644.0029},{"date":"2019-05-31","close":5377.3569},{"date":"2019-06-03","close":5688.4438},{"date":"2019-06-04","close":5399.5776},{"date":"2019-06-05","close":5800.0},{"date":"2019-06-07","close":6250.0},{"date":"2019-06-10","close":6150.0},{"date":"2019-06-11","close":6250.0},{"date":"2019-06-12","close":6200.0},{"date":"2019-06-13","close":6225.0},{"date":"2019-06-14","close":6150.0},{"date":"2019-06-17","close":6125.0},{"date":"2019-06-18","close":6075.0},{"date":"2019-06-19","close":6150.0},{"date":"2019-06-20","close":6100.0},{"date":"2019-06-21","close":5950.0},{"date":"2019-06-24","close":5550.0},{"date":"2019-06-25","close":5475.0},{"date":"2019-06-26","close":6075.0},{"date":"2019-06-27","close":5650.0},{"date":"2019-06-28","close":5725.0},{"date":"2019-07-01","close":5800.0},{"date":"2019-07-02","close":5925.0},{"date":"2019-07-03","close":5775.0},{"date":"2019-07-04","close":5875.0},{"date":"2019-07-05","close":5825.0},{"date":"2019-07-08","close":5300.0},{"date":"2019-07-09","close":5075.0},{"date":"2019-07-10","close":5125.0},{"date":"2019-07-11","close":5175.0},{"date":"2019-07-12","close":5300.0},{"date":"2019-07-15","close":5175.0},{"date":"2019-07-16","close":5275.0},{"date":"2019-07-17","close":5175.0},{"date":"2019-07-18","close":5350.0},{"date":"2019-07-19","close":5275.0},{"date":"2019-07-22","close":5325.0},{"date":"2019-07-23","close":5350.0},{"date":"2019-07-24","close":5225.0},{"date":"2019-07-25","close":5200.0},{"date":"2019-07-26","close":4985.0},{"date":"2019-07-29","close":4630.0},{"date":"2019-07-30","close":4845.0},{"date":"2019-07-31","close":4955.0},{"date":"2019-08-01","close":4865.0},{"date":"2019-08-02","close":4880.0},{"date":"2019-08-05","close":4335.0},{"date":"2019-08-06","close":3040.0},{"date":"2019-08-07","close":3105.0},{"date":"2019-08-08","close":3420.0},{"date":"2019-08-09","close":3425.0},{"date":"2019-08-12","close":3515.0},{"date":"2019-08-13","close":3500.0},{"date":"2019-08-14","close":3575.0},{"date":"2019-08-16","close":3490.0},{"date":"2019-08-19","close":3620.0},{"date":"2019-08-20","close":3710.0},{"date":"2019-08-21","close":3715.0},{"date":"2019-08-22","close":3725.0},{"date":"2019-08-23","close":3725.0},{"date":"2019-08-26","close":3540.0},{"date":"2019-08-27","close":3545.0},{"date":"2019-08-28","close":3655.0},{"date":"2019-08-29","close":3675.0},{"date":"2019-08-30","close":3745.0},{"date":"2019-09-02","close":3745.0},{"date":"2019-09-03","close":3700.0},{"date":"2019-09-04","close":3700.0},{"date":"2019-09-05","close":3760.0},{"date":"2019-09-06","close":3780.0},{"date":"2019-09-09","close":3730.0},{"date":"2019-09-10","close":3750.0},{"date":"2019-09-11","close":3800.0},{"date":"2019-09-16","close":3870.0},{"date":"2019-09-17","close":3895.0},{"date":"2019-09-18","close":3855.0},{"date":"2019-09-19","close":3880.0},{"date":"2019-09-20","close":3845.0},{"date":"2019-09-23","close":3730.0},{"date":"2019-09-24","close":3695.0},{"date":"2019-09-25","close":3555.0},{"date":"2019-09-26","close":3555.0},{"date":"2019-09-27","close":3585.0},{"date":"2019-09-30","close":3510.0},{"date":"2019-10-01","close":3565.0},{"date":"2019-10-02","close":3480.0},{"date":"2019-10-04","close":3265.0},{"date":"2019-10-07","close":3305.0},{"date":"2019-10-08","close":3345.0},{"date":"2019-10-10","close":3240.0},{"date":"2019-10-11","close":3180.0},{"date":"2019-10-14","close":3345.0},{"date":"2019-10-15","close":3330.0},{"date":"2019-10-16","close":3345.0},{"date":"2019-10-17","close":3325.0},{"date":"2019-10-18","close":3275.0},{"date":"2019-10-21","close":3135.0},{"date":"2019-10-22","close":3105.0},{"date":"2019-10-23","close":3010.0},{"date":"2019-10-24","close":3105.0},{"date":"2019-10-25","close":3035.0},{"date":"2019-10-28","close":3025.0},{"date":"2019-10-29","close":3040.0},{"date":"2019-10-30","close":3040.0},{"date":"2019-10-31","close":3045.0},{"date":"2019-11-01","close":3020.0},{"date":"2019-11-04","close":3055.0},{"date":"2019-11-05","close":3135.0},{"date":"2019-11-06","close":3130.0},{"date":"2019-11-07","close":3140.0},{"date":"2019-11-08","close":3255.0},{"date":"2019-11-11","close":3070.0},{"date":"2019-11-12","close":3035.0},{"date":"2019-11-13","close":2825.0},{"date":"2019-11-14","close":2585.0},{"date":"2019-11-15","close":2625.0},{"date":"2019-11-18","close":2600.0},{"date":"2019-11-19","close":2270.0},{"date":"2019-11-20","close":2435.0},{"date":"2019-11-21","close":2370.0},{"date":"2019-11-22","close":2315.0},{"date":"2019-11-25","close":2395.0},{"date":"2019-11-26","close":2440.0},{"date":"2019-11-27","close":2405.0},{"date":"2019-11-28","close":2390.0},{"date":"2019-11-29","close":2400.0},{"date":"2019-12-02","close":2375.0},{"date":"2019-12-03","close":2360.0},{"date":"2019-12-04","close":2270.0},{"date":"2019-12-05","close":2240.0},{"date":"2019-12-06","close":2310.0},{"date":"2019-12-09","close":2335.0},{"date":"2019-12-10","close":2325.0},{"date":"2019-12-11","close":2350.0},{"date":"2019-12-12","close":2380.0},{"date":"2019-12-13","close":2380.0},{"date":"2019-12-16","close":2385.0},{"date":"2019-12-17","close":2330.0},{"date":"2019-12-18","close":2325.0},{"date":"2019-12-19","close":2330.0},{"date":"2019-12-20","close":2350.0},{"date":"2019-12-23","close":2305.0},{"date":"2019-12-24","close":2230.0},{"date":"2019-12-26","close":2250.0},{"date":"2019-12-27","close":2290.0},{"date":"2019-12-30","close":2320.0},{"date":"2020-01-02","close":2350.0},{"date":"2020-01-03","close":2380.0},{"date":"2020-01-06","close":2290.0},{"date":"2020-01-07","close":2305.0},{"date":"2020-01-08","close":2165.0},{"date":"2020-01-09","close":2230.0},{"date":"2020-01-10","close":2285.0},{"date":"2020-01-13","close":2405.0},{"date":"2020-01-14","close":2385.0},{"date":"2020-01-15","close":2385.0},{"date":"2020-01-16","close":2350.0},{"date":"2020-01-17","close":2335.0},{"date":"2020-01-20","close":2300.0},{"date":"2020-01-21","close":2250.0},{"date":"2020-01-22","close":2255.0},{"date":"2020-01-23","close":2245.0},{"date":"2020-01-28","close":2035.0},{"date":"2020-01-29","close":2025.0},{"date":"2020-01-30","close":1930.0},{"date":"2020-01-31","close":1880.0},{"date":"2020-02-03","close":1795.0},{"date":"2020-02-04","close":1900.0},{"date":"2020-02-05","close":1980.0},{"date":"2020-02-06","close":1995.0},{"date":"2020-02-07","close":2215.0},{"date":"2020-02-10","close":2145.0},{"date":"2020-02-11","close":2785.0},{"date":"2020-02-12","close":3000.0},{"date":"2020-02-13","close":2630.0},{"date":"2020-02-14","close":2520.0},{"date":"2020-02-17","close":2545.0},{"date":"2020-02-18","close":2395.0},{"date":"2020-02-19","close":2305.0},{"date":"2020-02-20","close":2250.0},{"date":"2020-02-21","close":2360.0},{"date":"2020-02-24","close":2160.0},{"date":"2020-02-25","close":2170.0},{"date":"2020-02-26","close":2200.0},{"date":"2020-02-27","close":2255.0},{"date":"2020-02-28","close":2075.0},{"date":"2020-03-02","close":2070.0},{"date":"2020-03-03","close":2050.0},{"date":"2020-03-04","close":2125.0},{"date":"2020-03-05","close":2180.0},{"date":"2020-03-06","close":2155.0},{"date":"2020-03-09","close":2005.0},{"date":"2020-03-10","close":2010.0},{"date":"2020-03-11","close":1950.0},{"date":"2020-03-12","close":1790.0},{"date":"2020-03-13","close":1625.0},{"date":"2020-03-16","close":1550.0},{"date":"2020-03-17","close":1590.0},{"date":"2020-03-18","close":1495.0},{"date":"2020-03-19","close":1245.0},{"date":"2020-03-20","close":1310.0},{"date":"2020-03-23","close":1235.0},{"date":"2020-03-24","close":1300.0},{"date":"2020-03-25","close":1420.0},{"date":"2020-03-26","close":1505.0},{"date":"2020-03-27","close":1475.0},{"date":"2020-03-30","close":1500.0},{"date":"2020-03-31","close":1560.0},{"date":"2020-04-01","close":1540.0},{"date":"2020-04-02","close":1570.0},{"date":"2020-04-03","close":1605.0},{"date":"2020-04-06","close":1660.0},{"date":"2020-04-07","close":1790.0},{"date":"2020-04-08","close":1970.0},{"date":"2020-04-09","close":1970.0},{"date":"2020-04-10","close":1930.0},{"date":"2020-04-13","close":1950.0},{"date":"2020-04-14","close":1955.0},{"date":"2020-04-16","close":1965.0},{"date":"2020-04-17","close":2085.0},{"date":"2020-04-20","close":2070.0},{"date":"2020-04-21","close":1980.0},{"date":"2020-04-22","close":1940.0},{"date":"2020-04-23","close":1975.0},{"date":"2020-04-24","close":1930.0},{"date":"2020-04-27","close":1975.0},{"date":"2020-04-28","close":1965.0},{"date":"2020-04-29","close":1955.0},{"date":"2020-05-04","close":1965.0},{"date":"2020-05-06","close":1965.0},{"date":"2020-05-07","close":2040.0},{"date":"2020-05-08","close":2495.0},{"date":"2020-05-11","close":2330.0},{"date":"2020-05-12","close":2380.0},{"date":"2020-05-13","close":2300.0},{"date":"2020-05-14","close":2320.0},{"date":"2020-05-15","close":2305.0},{"date":"2020-05-18","close":2235.0},{"date":"2020-05-19","close":2345.0},{"date":"2020-05-20","close":2360.0},{"date":"2020-05-21","close":2445.0},{"date":"2020-05-22","close":2335.0},{"date":"2020-05-25","close":2310.0},{"date":"2020-05-26","close":2315.0},{"date":"2020-05-27","close":2320.0},{"date":"2020-05-28","close":2250.0},{"date":"2020-05-29","close":2185.0},{"date":"2020-06-01","close":2195.0},{"date":"2020-06-02","close":2205.0},{"date":"2020-06-03","close":2230.0},{"date":"2020-06-04","close":2215.0},{"date":"2020-06-05","close":2230.0},{"date":"2020-06-08","close":2310.0},{"date":"2020-06-09","close":2300.0},{"date":"2020-06-10","close":2260.0},{"date":"2020-06-11","close":2190.0},{"date":"2020-06-12","close":2105.0},{"date":"2020-06-15","close":1925.0},{"date":"2020-06-16","close":1985.0},{"date":"2020-06-17","close":1960.0},{"date":"2020-06-18","close":1960.0},{"date":"2020-06-19","close":1960.0},{"date":"2020-06-22","close":1940.0},{"date":"2020-06-23","close":1920.0},{"date":"2020-06-24","close":1925.0},{"date":"2020-06-25","close":1890.0},{"date":"2020-06-26","close":1885.0},{"date":"2020-06-29","close":1820.0},{"date":"2020-06-30","close":1915.0},{"date":"2020-07-01","close":1875.0},{"date":"2020-07-02","close":1900.0},{"date":"2020-07-03","close":1900.0},{"date":"2020-07-06","close":1900.0},{"date":"2020-07-07","close":1900.0},{"date":"2020-07-08","close":1895.0},{"date":"2020-07-09","close":1905.0},{"date":"2020-07-10","close":1850.0},{"date":"2020-07-13","close":1865.0},{"date":"2020-07-14","close":1880.0},{"date":"2020-07-15","close":1910.0},{"date":"2020-07-16","close":1950.0},{"date":"2020-07-17","close":1935.0},{"date":"2020-07-20","close":1890.0},{"date":"2020-07-21","close":1910.0},{"date":"2020-07-22","close":1875.0},{"date":"2020-07-23","close":1820.0},{"date":"2020-07-24","close":1750.0},{"date":"2020-07-27","close":1755.0},{"date":"2020-07-28","close":1725.0},{"date":"2020-07-29","close":1695.0},{"date":"2020-07-30","close":1710.0},{"date":"2020-07-31","close":1705.0},{"date":"2020-08-03","close":1670.0},{"date":"2020-08-04","close":1680.0},{"date":"2020-08-05","close":1675.0},{"date":"2020-08-06","close":1690.0},{"date":"2020-08-07","close":1675.0},{"date":"2020-08-10","close":1635.0},{"date":"2020-08-11","close":1630.0},{"date":"2020-08-12","close":1605.0},{"date":"2020-08-13","close":1665.0},{"date":"2020-08-14","close":1750.0},{"date":"2020-08-18","close":1785.0},{"date":"2020-08-19","close":1815.0},{"date":"2020-08-20","close":1690.0},{"date":"2020-08-21","close":1685.0},{"date":"2020-08-24","close":1635.0},{"date":"2020-08-25","close":1675.0},{"date":"2020-08-26","close":1675.0},{"date":"2020-08-27","close":1625.0},{"date":"2020-08-28","close":1645.0},{"date":"2020-08-31","close":1640.0},{"date":"2020-09-01","close":1645.0},{"date":"2020-09-02","close":1680.0},{"date":"2020-09-03","close":1705.0},{"date":"2020-09-04","close":1700.0},{"date":"2020-09-07","close":1725.0},{"date":"2020-09-08","close":1725.0},{"date":"2020-09-09","close":1700.0},{"date":"2020-09-10","close":1710.0},{"date":"2020-09-11","close":1690.0},{"date":"2020-09-14","close":1730.0},{"date":"2020-09-15","close":1720.0},{"date":"2020-09-16","close":1700.0},{"date":"2020-09-17","close":1680.0},{"date":"2020-09-18","close":1660.0},{"date":"2020-09-21","close":1640.0},{"date":"2020-09-22","close":1595.0},{"date":"2020-09-23","close":1595.0},{"date":"2020-09-24","close":1535.0},{"date":"2020-09-25","close":1535.0},{"date":"2020-09-28","close":1570.0},{"date":"2020-09-29","close":1660.0},{"date":"2020-10-05","close":1665.0},{"date":"2020-10-06","close":1650.0},{"date":"2020-10-07","close":1655.0},{"date":"2020-10-08","close":1665.0},{"date":"2020-10-12","close":1665.0},{"date":"2020-10-13","close":1670.0},{"date":"2020-10-14","close":1650.0},{"date":"2020-10-15","close":1605.0},{"date":"2020-10-16","close":1575.0},{"date":"2020-10-19","close":1570.0},{"date":"2020-10-20","close":1530.0},{"date":"2020-10-21","close":1580.0},{"date":"2020-10-22","close":1560.0},{"date":"2020-10-23","close":1550.0},{"date":"2020-10-26","close":1520.0},{"date":"2020-10-27","close":1535.0},{"date":"2020-10-28","close":1995.0},{"date":"2020-10-29","close":1855.0},{"date":"2020-10-30","close":1675.0},{"date":"2020-11-02","close":1635.0},{"date":"2020-11-03","close":1620.0},{"date":"2020-11-04","close":1590.0},{"date":"2020-11-05","close":1675.0},{"date":"2020-11-06","close":1685.0},{"date":"2020-11-09","close":1700.0},{"date":"2020-11-10","close":1745.0},{"date":"2020-11-11","close":1685.0},{"date":"2020-11-12","close":1725.0},{"date":"2020-11-13","close":1740.0},{"date":"2020-11-16","close":1750.0},{"date":"2020-11-17","close":1700.0},{"date":"2020-11-18","close":1735.0},{"date":"2020-11-19","close":1710.0},{"date":"2020-11-20","close":1780.0},{"date":"2020-11-23","close":1795.0},{"date":"2020-11-24","close":1945.0},{"date":"2020-11-25","close":1845.0},{"date":"2020-11-26","close":1735.0},{"date":"2020-11-27","close":1705.0},{"date":"2020-11-30","close":1685.0},{"date":"2020-12-01","close":1700.0},{"date":"2020-12-02","close":1695.0},{"date":"2020-12-03","close":1675.0},{"date":"2020-12-04","close":1650.0},{"date":"2020-12-07","close":1615.0},{"date":"2020-12-08","close":1630.0},{"date":"2020-12-09","close":1630.0},{"date":"2020-12-10","close":1595.0},{"date":"2020-12-11","close":1620.0},{"date":"2020-12-14","close":1600.0},{"date":"2020-12-15","close":1610.0},{"date":"2020-12-16","close":1600.0},{"date":"2020-12-17","close":1595.0},{"date":"2020-12-18","close":1580.0},{"date":"2020-12-21","close":1560.0},{"date":"2020-12-22","close":1510.0},{"date":"2020-12-23","close":1530.0},{"date":"2020-12-24","close":1520.0},{"date":"2020-12-28","close":1485.0},{"date":"2020-12-29","close":1510.0},{"date":"2020-12-30","close":1530.0},{"date":"2021-01-04","close":1570.0},{"date":"2021-01-05","close":1570.0},{"date":"2021-01-06","close":1570.0},{"date":"2021-01-07","close":1580.0},{"date":"2021-01-08","close":1580.0},{"date":"2021-01-11","close":1520.0},{"date":"2021-01-12","close":1530.0},{"date":"2021-01-13","close":1565.0},{"date":"2021-01-14","close":1565.0},{"date":"2021-01-15","close":1555.0},{"date":"2021-01-18","close":1550.0},{"date":"2021-01-19","close":1550.0},{"date":"2021-01-20","close":1570.0},{"date":"2021-01-21","close":1675.0},{"date":"2021-01-22","close":1665.0},{"date":"2021-01-25","close":1620.0},{"date":"2021-01-26","close":1630.0},{"date":"2021-01-27","close":1685.0},{"date":"2021-01-28","close":1610.0},{"date":"2021-01-29","close":1545.0},{"date":"2021-02-01","close":1535.0},{"date":"2021-02-02","close":1570.0},{"date":"2021-02-03","close":1560.0},{"date":"2021-02-04","close":1550.0},{"date":"2021-02-05","close":1530.0},{"date":"2021-02-08","close":1515.0},{"date":"2021-02-09","close":1520.0},{"date":"2021-02-10","close":1520.0},{"date":"2021-02-15","close":1530.0},{"date":"2021-02-16","close":1575.0},{"date":"2021-02-17","close":1585.0},{"date":"2021-02-18","close":1735.0},{"date":"2021-02-19","close":1625.0},{"date":"2021-02-22","close":1680.0},{"date":"2021-02-23","close":1995.0},{"date":"2021-02-24","close":1835.0},{"date":"2021-02-25","close":1765.0},{"date":"2021-02-26","close":1700.0},{"date":"2021-03-02","close":1805.0},{"date":"2021-03-03","close":1765.0},{"date":"2021-03-04","close":1795.0},{"date":"2021-03-05","close":1750.0},{"date":"2021-03-08","close":1695.0},{"date":"2021-03-09","close":1720.0},{"date":"2021-03-10","close":1715.0},{"date":"2021-03-11","close":1690.0},{"date":"2021-03-12","close":1720.0},{"date":"2021-03-15","close":1700.0},{"date":"2021-03-16","close":1680.0},{"date":"2021-03-17","close":1700.0},{"date":"2021-03-18","close":1690.0},{"date":"2021-03-19","close":1695.0},{"date":"2021-03-22","close":1660.0},{"date":"2021-03-23","close":1610.0},{"date":"2021-03-24","close":1575.0},{"date":"2021-03-25","close":1585.0},{"date":"2021-03-26","close":1590.0},{"date":"2021-03-29","close":1575.0},{"date":"2021-03-30","close":1600.0},{"date":"2021-03-31","close":1565.0},{"date":"2021-04-01","close":1575.0},{"date":"2021-04-02","close":1580.0},{"date":"2021-04-05","close":1575.0},{"date":"2021-04-06","close":1580.0},{"date":"2021-04-07","close":1570.0},{"date":"2021-04-08","close":1565.0},{"date":"2021-04-09","close":1570.0},{"date":"2021-04-12","close":1575.0},{"date":"2021-04-13","close":1635.0},{"date":"2021-04-14","close":1635.0},{"date":"2021-04-15","close":1605.0},{"date":"2021-04-16","close":1645.0},{"date":"2021-04-19","close":1655.0},{"date":"2021-04-20","close":1655.0},{"date":"2021-04-21","close":1660.0},{"date":"2021-04-22","close":1695.0},{"date":"2021-04-23","close":1660.0},{"date":"2021-04-26","close":1680.0},{"date":"2021-04-27","close":1680.0},{"date":"2021-04-28","close":1740.0},{"date":"2021-04-29","close":1700.0},{"date":"2021-04-30","close":1680.0},{"date":"2021-05-03","close":1655.0},{"date":"2021-05-04","close":1630.0},{"date":"2021-05-06","close":1640.0},{"date":"2021-05-07","close":1680.0},{"date":"2021-05-10","close":1710.0},{"date":"2021-05-11","close":1700.0},{"date":"2021-05-12","close":1675.0},{"date":"2021-05-13","close":1640.0},{"date":"2021-05-14","close":1620.0},{"date":"2021-05-17","close":1595.0},{"date":"2021-05-18","close":1560.0},{"date":"2021-05-20","close":1555.0},{"date":"2021-05-21","close":1555.0},{"date":"2021-05-24","close":1515.0},{"date":"2021-05-25","close":1545.0},{"date":"2021-05-26","close":1545.0},{"date":"2021-05-27","close":1525.0},{"date":"2021-05-28","close":1560.0},{"date":"2021-05-31","close":1580.0},{"date":"2021-06-01","close":1635.0},{"date":"2021-06-02","close":1650.0},{"date":"2021-06-03","close":1640.0},{"date":"2021-06-04","close":1655.0},{"date":"2021-06-07","close":1655.0},{"date":"2021-06-08","close":1670.0},{"date":"2021-06-09","close":1640.0},{"date":"2021-06-10","close":1670.0},{"date":"2021-06-11","close":1670.0},{"date":"2021-06-14","close":1670.0},{"date":"2021-06-15","close":1660.0},{"date":"2021-06-16","close":1680.0},{"date":"2021-06-17","close":1770.0},{"date":"2021-06-18","close":1825.0},{"date":"2021-06-21","close":1790.0},{"date":"2021-06-22","close":1815.0},{"date":"2021-06-23","close":1800.0},{"date":"2021-06-24","close":1910.0},{"date":"2021-06-25","close":1835.0},{"date":"2021-06-28","close":1790.0},{"date":"2021-06-29","close":1790.0},{"date":"2021-06-30","close":1830.0},{"date":"2021-07-01","close":1840.0},{"date":"2021-07-02","close":1825.0},{"date":"2021-07-05","close":1895.0},{"date":"2021-07-06","close":1900.0},{"date":"2021-07-07","close":1885.0},{"date":"2021-07-08","close":1975.0},{"date":"2021-07-09","close":1875.0},{"date":"2021-07-12","close":1875.0},{"date":"2021-07-13","close":1815.0},{"date":"2021-07-14","close":1805.0},{"date":"2021-07-15","close":1840.0},{"date":"2021-07-16","close":1870.0},{"date":"2021-07-19","close":1835.0},{"date":"2021-07-20","close":1820.0},{"date":"2021-07-21","close":1825.0},{"date":"2021-07-22","close":1805.0},{"date":"2021-07-23","close":1820.0},{"date":"2021-07-26","close":1805.0},{"date":"2021-07-27","close":1800.0},{"date":"2021-07-28","close":1770.0},{"date":"2021-07-29","close":1750.0},{"date":"2021-07-30","close":1730.0},{"date":"2021-08-02","close":1715.0},{"date":"2021-08-03","close":1670.0},{"date":"2021-08-04","close":1715.0},{"date":"2021-08-05","close":1740.0},{"date":"2021-08-06","close":1745.0},{"date":"2021-08-09","close":1695.0},{"date":"2021-08-10","close":1700.0},{"date":"2021-08-11","close":1695.0},{"date":"2021-08-12","close":1675.0},{"date":"2021-08-13","close":1665.0},{"date":"2021-08-17","close":1580.0},{"date":"2021-08-18","close":1605.0},{"date":"2021-08-19","close":1545.0},{"date":"2021-08-20","close":1560.0},{"date":"2021-08-23","close":1600.0},{"date":"2021-08-24","close":1615.0},{"date":"2021-08-25","close":1630.0},{"date":"2021-08-26","close":1675.0},{"date":"2021-08-27","close":1665.0},{"date":"2021-08-30","close":1675.0},{"date":"2021-08-31","close":1740.0},{"date":"2021-09-01","close":1715.0},{"date":"2021-09-02","close":1675.0},{"date":"2021-09-03","close":1680.0},{"date":"2021-09-06","close":1675.0},{"date":"2021-09-07","close":1685.0},{"date":"2021-09-08","close":1685.0},{"date":"2021-09-09","close":1695.0},{"date":"2021-09-10","close":1730.0},{"date":"2021-09-13","close":1700.0},{"date":"2021-09-14","close":1715.0},{"date":"2021-09-15","close":1680.0},{"date":"2021-09-16","close":1610.0},{"date":"2021-09-17","close":1600.0},{"date":"2021-09-23","close":1560.0},{"date":"2021-09-24","close":1580.0},{"date":"2021-09-27","close":1550.0},{"date":"2021-09-28","close":1530.0},{"date":"2021-09-29","close":1525.0},{"date":"2021-09-30","close":1540.0},{"date":"2021-10-01","close":1505.0},{"date":"2021-10-05","close":1450.0},{"date":"2021-10-06","close":1435.0},{"date":"2021-10-07","close":1485.0},{"date":"2021-10-08","close":1485.0},{"date":"2021-10-12","close":1465.0},{"date":"2021-10-13","close":1475.0},{"date":"2021-10-14","close":1500.0},{"date":"2021-10-15","close":1535.0},{"date":"2021-10-18","close":1525.0},{"date":"2021-10-19","close":1530.0},{"date":"2021-10-20","close":1510.0},{"date":"2021-10-21","close":1475.0},{"date":"2021-10-22","close":1515.0},{"date":"2021-10-25","close":1530.0},{"date":"2021-10-26","close":1550.0},{"date":"2021-10-27","close":1515.0},{"date":"2021-10-28","close":1520.0},{"date":"2021-10-29","close":1515.0},{"date":"2021-11-01","close":1505.0},{"date":"2021-11-02","close":1505.0},{"date":"2021-11-03","close":1495.0},{"date":"2021-11-04","close":1480.0},{"date":"2021-11-05","close":1465.0},{"date":"2021-11-08","close":1415.0},{"date":"2021-11-09","close":1410.0},{"date":"2021-11-10","close":1380.0},{"date":"2021-11-11","close":1385.0},{"date":"2021-11-12","close":1425.0},{"date":"2021-11-15","close":1425.0},{"date":"2021-11-16","close":1410.0},{"date":"2021-11-17","close":1390.0},{"date":"2021-11-18","close":1365.0},{"date":"2021-11-19","close":1365.0},{"date":"2021-11-22","close":1375.0},{"date":"2021-11-23","close":1365.0},{"date":"2021-11-24","close":1360.0},{"date":"2021-11-25","close":1360.0},{"date":"2021-11-26","close":1310.0},{"date":"2021-11-29","close":1240.0},{"date":"2021-11-30","close":1200.0},{"date":"2021-12-01","close":1350.0},{"date":"2021-12-02","close":1300.0},{"date":"2021-12-03","close":1305.0},{"date":"2021-12-06","close":1305.0},{"date":"2021-12-07","close":1305.0},{"date":"2021-12-08","close":1215.0},{"date":"2021-12-09","close":1255.0},{"date":"2021-12-10","close":1235.0},{"date":"2021-12-13","close":1240.0},{"date":"2021-12-14","close":1235.0},{"date":"2021-12-15","close":1220.0},{"date":"2021-12-16","close":1220.0},{"date":"2021-12-17","close":1215.0},{"date":"2021-12-20","close":1195.0},{"date":"2021-12-21","close":1200.0},{"date":"2021-12-22","close":1190.0},{"date":"2021-12-23","close":1195.0},{"date":"2021-12-24","close":1195.0},{"date":"2021-12-27","close":1215.0},{"date":"2021-12-28","close":1280.0},{"date":"2021-12-29","close":1335.0},{"date":"2021-12-30","close":1735.0},{"date":"2022-01-03","close":2255.0},{"date":"2022-01-04","close":2930.0},{"date":"2022-01-05","close":3805.0},{"date":"2022-01-06","close":3805.0},{"date":"2022-01-07","close":3290.0},{"date":"2022-01-10","close":2975.0},{"date":"2022-01-11","close":2740.0},{"date":"2022-01-12","close":2805.0},{"date":"2022-01-13","close":2635.0},{"date":"2022-01-14","close":2965.0},{"date":"2022-01-17","close":2775.0},{"date":"2022-01-18","close":2850.0},{"date":"2022-01-19","close":3180.0},{"date":"2022-01-20","close":3070.0},{"date":"2022-01-21","close":2880.0},{"date":"2022-01-24","close":2825.0},{"date":"2022-01-25","close":2770.0},{"date":"2022-01-26","close":2585.0},{"date":"2022-01-27","close":2235.0},{"date":"2022-01-28","close":2285.0},{"date":"2022-02-03","close":2335.0},{"date":"2022-02-04","close":2245.0},{"date":"2022-02-07","close":2240.0},{"date":"2022-02-08","close":2135.0},{"date":"2022-02-09","close":2150.0},{"date":"2022-02-10","close":2075.0},{"date":"2022-02-11","close":1970.0},{"date":"2022-02-14","close":1825.0},{"date":"2022-02-15","close":1935.0},{"date":"2022-02-16","close":1965.0},{"date":"2022-02-17","close":1885.0},{"date":"2022-02-18","close":1900.0},{"date":"2022-02-21","close":1895.0},{"date":"2022-02-22","close":1845.0},{"date":"2022-02-23","close":2060.0},{"date":"2022-02-24","close":1840.0},{"date":"2022-02-25","close":1875.0},{"date":"2022-02-28","close":1915.0},{"date":"2022-03-02","close":1885.0},{"date":"2022-03-03","close":1870.0},{"date":"2022-03-04","close":1820.0},{"date":"2022-03-07","close":1755.0},{"date":"2022-03-08","close":1665.0},{"date":"2022-03-10","close":1700.0},{"date":"2022-03-11","close":1700.0},{"date":"2022-03-14","close":1610.0},{"date":"2022-03-15","close":1585.0},{"date":"2022-03-16","close":1590.0},{"date":"2022-03-17","close":1625.0},{"date":"2022-03-18","close":1655.0},{"date":"2022-03-21","close":1735.0},{"date":"2022-03-22","close":1670.0},{"date":"2022-03-23","close":1600.0},{"date":"2022-03-24","close":1615.0},{"date":"2022-03-25","close":1600.0},{"date":"2022-03-28","close":1585.0},{"date":"2022-03-29","close":1590.0},{"date":"2022-03-30","close":1615.0},{"date":"2022-03-31","close":1600.0},{"date":"2022-04-01","close":1580.0},{"date":"2022-04-04","close":1615.0},{"date":"2022-04-05","close":1660.0},{"date":"2022-04-06","close":1635.0},{"date":"2022-04-07","close":1595.0},{"date":"2022-04-08","close":1590.0},{"date":"2022-04-11","close":1575.0},{"date":"2022-04-12","close":1520.0},{"date":"2022-04-13","close":1975.0},{"date":"2022-04-14","close":1790.0},{"date":"2022-04-15","close":1730.0},{"date":"2022-04-18","close":1625.0},{"date":"2022-04-19","close":1625.0},{"date":"2022-04-20","close":1625.0},{"date":"2022-04-21","close":1680.0},{"date":"2022-04-22","close":1860.0},{"date":"2022-04-25","close":1765.0},{"date":"2022-04-26","close":1990.0},{"date":"2022-04-27","close":2100.0},{"date":"2022-04-28","close":2235.0},{"date":"2022-04-29","close":2100.0},{"date":"2022-05-02","close":2010.0},{"date":"2022-05-03","close":2155.0},{"date":"2022-05-04","close":2050.0},{"date":"2022-05-06","close":2075.0},{"date":"2022-05-09","close":2095.0},{"date":"2022-05-10","close":2160.0},{"date":"2022-05-11","close":2110.0},{"date":"2022-05-12","close":1995.0},{"date":"2022-05-13","close":1985.0},{"date":"2022-05-16","close":2005.0},{"date":"2022-05-17","close":2010.0},{"date":"2022-05-18","close":1920.0},{"date":"2022-05-19","close":1845.0},{"date":"2022-05-20","close":1825.0},{"date":"2022-05-23","close":1885.0},{"date":"2022-05-24","close":1775.0},{"date":"2022-05-25","close":1810.0},{"date":"2022-05-26","close":1820.0},{"date":"2022-05-27","close":1860.0},{"date":"2022-05-30","close":1905.0},{"date":"2022-05-31","close":2040.0},{"date":"2022-06-02","close":1980.0},{"date":"2022-06-03","close":2010.0},{"date":"2022-06-07","close":1960.0},{"date":"2022-06-08","close":1910.0},{"date":"2022-06-09","close":1905.0},{"date":"2022-06-10","close":1875.0},{"date":"2022-06-13","close":1760.0},{"date":"2022-06-14","close":1720.0},{"date":"2022-06-15","close":1725.0},{"date":"2022-06-16","close":1725.0},{"date":"2022-06-17","close":1730.0},{"date":"2022-06-20","close":1640.0},{"date":"2022-06-21","close":1665.0},{"date":"2022-06-22","close":1575.0},{"date":"2022-06-23","close":1495.0},{"date":"2022-06-24","close":1570.0},{"date":"2022-06-27","close":1630.0},{"date":"2022-06-28","close":1640.0},{"date":"2022-06-29","close":1635.0},{"date":"2022-06-30","close":1545.0},{"date":"2022-07-01","close":1505.0},{"date":"2022-07-04","close":1480.0},{"date":"2022-07-05","close":1535.0},{"date":"2022-07-06","close":1515.0},{"date":"2022-07-07","close":1520.0},{"date":"2022-07-08","close":1535.0},{"date":"2022-07-11","close":1550.0},{"date":"2022-07-12","close":1505.0},{"date":"2022-07-13","close":1525.0},{"date":"2022-07-14","close":1520.0},{"date":"2022-07-15","close":1490.0},{"date":"2022-07-18","close":1520.0},{"date":"2022-07-19","close":1540.0},{"date":"2022-07-20","close":1555.0},{"date":"2022-07-21","close":1580.0},{"date":"2022-07-22","close":1580.0},{"date":"2022-07-25","close":1555.0},{"date":"2022-07-26","close":1545.0},{"date":"2022-07-27","close":1520.0},{"date":"2022-07-28","close":1510.0},{"date":"2022-07-29","close":1575.0},{"date":"2022-08-01","close":1830.0},{"date":"2022-08-02","close":1715.0},{"date":"2022-08-03","close":1925.0},{"date":"2022-08-04","close":1925.0},{"date":"2022-08-05","close":1860.0},{"date":"2022-08-08","close":1800.0},{"date":"2022-08-09","close":1790.0},{"date":"2022-08-10","close":1730.0},{"date":"2022-08-11","close":1720.0},{"date":"2022-08-12","close":1725.0},{"date":"2022-08-16","close":1735.0},{"date":"2022-08-17","close":1705.0},{"date":"2022-08-18","close":1690.0},{"date":"2022-08-19","close":1655.0},{"date":"2022-08-22","close":1620.0},{"date":"2022-08-23","close":1615.0},{"date":"2022-08-24","close":1635.0},{"date":"2022-08-25","close":1650.0},{"date":"2022-08-26","close":1680.0},{"date":"2022-08-29","close":1630.0},{"date":"2022-08-30","close":1615.0},{"date":"2022-08-31","close":1625.0},{"date":"2022-09-01","close":1580.0},{"date":"2022-09-02","close":1575.0},{"date":"2022-09-05","close":1555.0},{"date":"2022-09-06","close":1570.0},{"date":"2022-09-07","close":1515.0},{"date":"2022-09-08","close":1525.0},{"date":"2022-09-13","close":1550.0},{"date":"2022-09-14","close":1535.0},{"date":"2022-09-15","close":1555.0},{"date":"2022-09-16","close":1515.0},{"date":"2022-09-19","close":1510.0},{"date":"2022-09-20","close":1600.0},{"date":"2022-09-21","close":1525.0},{"date":"2022-09-22","close":1515.0},{"date":"2022-09-23","close":1485.0},{"date":"2022-09-26","close":1450.0},{"date":"2022-09-27","close":1465.0},{"date":"2022-09-28","close":1415.0},{"date":"2022-09-29","close":1420.0},{"date":"2022-09-30","close":1420.0},{"date":"2022-10-04","close":1440.0},{"date":"2022-10-05","close":1475.0},{"date":"2022-10-06","close":1525.0},{"date":"2022-10-07","close":1525.0},{"date":"2022-10-11","close":1475.0},{"date":"2022-10-12","close":1470.0},{"date":"2022-10-13","close":1425.0},{"date":"2022-10-14","close":1450.0},{"date":"2022-10-17","close":1440.0},{"date":"2022-10-18","close":1450.0},{"date":"2022-10-19","close":1445.0},{"date":"2022-10-20","close":1450.0},{"date":"2022-10-21","close":1435.0},{"date":"2022-10-24","close":1440.0},{"date":"2022-10-25","close":1430.0},{"date":"2022-10-26","close":1375.0},{"date":"2022-10-27","close":1370.0},{"date":"2022-10-28","close":1350.0},{"date":"2022-10-31","close":1365.0},{"date":"2022-11-01","close":1405.0},{"date":"2022-11-02","close":1375.0},{"date":"2022-11-03","close":1365.0},{"date":"2022-11-04","close":1390.0},{"date":"2022-11-07","close":1385.0},{"date":"2022-11-08","close":1390.0},{"date":"2022-11-09","close":1390.0},{"date":"2022-11-10","close":1400.0},{"date":"2022-11-11","close":1420.0},{"date":"2022-11-14","close":1420.0},{"date":"2022-11-15","close":1450.0},{"date":"2022-11-16","close":1425.0},{"date":"2022-11-17","close":1400.0},{"date":"2022-11-18","close":1385.0},{"date":"2022-11-21","close":1365.0},{"date":"2022-11-22","close":1360.0},{"date":"2022-11-23","close":1370.0},{"date":"2022-11-24","close":1365.0},{"date":"2022-11-25","close":1375.0},{"date":"2022-11-28","close":1365.0},{"date":"2022-11-29","close":1365.0},{"date":"2022-11-30","close":1335.0},{"date":"2022-12-01","close":1345.0},{"date":"2022-12-02","close":1335.0},{"date":"2022-12-05","close":1345.0},{"date":"2022-12-06","close":1340.0},{"date":"2022-12-07","close":1280.0},{"date":"2022-12-08","close":1310.0},{"date":"2022-12-09","close":1310.0},{"date":"2022-12-12","close":1310.0},{"date":"2022-12-13","close":1310.0},{"date":"2022-12-14","close":1310.0},{"date":"2022-12-15","close":1310.0},{"date":"2022-12-16","close":1310.0},{"date":"2022-12-19","close":1310.0},{"date":"2022-12-20","close":1310.0},{"date":"2022-12-21","close":1310.0},{"date":"2022-12-22","close":1310.0},{"date":"2022-12-23","close":1310.0},{"date":"2022-12-26","close":1310.0},{"date":"2022-12-27","close":1310.0},{"date":"2022-12-28","close":1310.0},{"date":"2022-12-29","close":1220.0},{"date":"2023-01-02","close":1140.0},{"date":"2023-01-03","close":1035.0},{"date":"2023-01-04","close":1110.0},{"date":"2023-01-05","close":1080.0},{"date":"2023-01-06","close":1095.0},{"date":"2023-01-09","close":1085.0},{"date":"2023-01-10","close":1095.0},{"date":"2023-01-11","close":1090.0},{"date":"2023-01-12","close":1120.0},{"date":"2023-01-13","close":1150.0},{"date":"2023-01-16","close":1160.0},{"date":"2023-01-17","close":1125.0},{"date":"2023-01-18","close":1110.0},{"date":"2023-01-19","close":1085.0},{"date":"2023-01-20","close":1090.0},{"date":"2023-01-25","close":1105.0},{"date":"2023-01-26","close":1086.0},{"date":"2023-01-27","close":1095.0},{"date":"2023-01-30","close":1099.0},{"date":"2023-01-31","close":1093.0},{"date":"2023-02-01","close":1088.0},{"date":"2023-02-02","close":1115.0},{"date":"2023-02-03","close":1122.0},{"date":"2023-02-06","close":1084.0},{"date":"2023-02-07","close":1075.0},{"date":"2023-02-08","close":1076.0},{"date":"2023-02-09","close":1072.0},{"date":"2023-02-10","close":1066.0},{"date":"2023-02-13","close":1063.0},{"date":"2023-02-14","close":1069.0},{"date":"2023-02-15","close":1040.0},{"date":"2023-02-16","close":1042.0},{"date":"2023-02-17","close":1025.0},{"date":"2023-02-20","close":1030.0},{"date":"2023-02-21","close":1025.0},{"date":"2023-02-22","close":1008.0},{"date":"2023-02-23","close":1010.0},{"date":"2023-02-24","close":994.0},{"date":"2023-02-27","close":968.0},{"date":"2023-02-28","close":960.0},{"date":"2023-03-02","close":956.0},{"date":"2023-03-03","close":958.0},{"date":"2023-03-06","close":960.0},{"date":"2023-03-07","close":954.0},{"date":"2023-03-08","close":945.0},{"date":"2023-03-09","close":905.0},{"date":"2023-03-10","close":879.0},{"date":"2023-03-13","close":858.0},{"date":"2023-03-14","close":907.0},{"date":"2023-03-15","close":896.0},{"date":"2023-03-16","close":877.0},{"date":"2023-03-17","close":878.0},{"date":"2023-03-20","close":887.0},{"date":"2023-03-21","close":863.0},{"date":"2023-03-22","close":844.0},{"date":"2023-03-23","close":826.0},{"date":"2023-03-24","close":829.0},{"date":"2023-03-27","close":831.0},{"date":"2023-03-28","close":830.0},{"date":"2023-03-29","close":826.0},{"date":"2023-03-30","close":836.0},{"date":"2023-03-31","close":854.0},{"date":"2023-04-03","close":881.0},{"date":"2023-04-04","close":946.0},{"date":"2023-04-05","close":930.0},{"date":"2023-04-06","close":925.0},{"date":"2023-04-07","close":960.0},{"date":"2023-04-10","close":1030.0},{"date":"2023-04-11","close":1002.0},{"date":"2023-04-12","close":1007.0},{"date":"2023-04-13","close":988.0},{"date":"2023-04-14","close":1011.0},{"date":"2023-04-17","close":1007.0},{"date":"2023-04-18","close":1023.0},{"date":"2023-04-19","close":1079.0},{"date":"2023-04-20","close":1048.0},{"date":"2023-04-21","close":1014.0},{"date":"2023-04-24","close":986.0},{"date":"2023-04-25","close":976.0},{"date":"2023-04-26","close":977.0},{"date":"2023-04-27","close":957.0},{"date":"2023-04-28","close":986.0},{"date":"2023-05-02","close":977.0},{"date":"2023-05-03","close":980.0},{"date":"2023-05-04","close":969.0},{"date":"2023-05-08","close":970.0},{"date":"2023-05-09","close":967.0},{"date":"2023-05-10","close":978.0},{"date":"2023-05-11","close":994.0},{"date":"2023-05-12","close":1005.0},{"date":"2023-05-15","close":1008.0},{"date":"2023-05-16","close":1011.0},{"date":"2023-05-17","close":1016.0},{"date":"2023-05-18","close":1013.0},{"date":"2023-05-19","close":1016.0},{"date":"2023-05-22","close":1014.0},{"date":"2023-05-23","close":1008.0},{"date":"2023-05-24","close":1005.0},{"date":"2023-05-25","close":1004.0},{"date":"2023-05-26","close":1120.0},{"date":"2023-05-30","close":1044.0},{"date":"2023-05-31","close":1020.0},{"date":"2023-06-01","close":1006.0},{"date":"2023-06-02","close":1016.0},{"date":"2023-06-05","close":1020.0},{"date":"2023-06-07","close":1015.0},{"date":"2023-06-08","close":1014.0},{"date":"2023-06-09","close":1011.0},{"date":"2023-06-12","close":1006.0},{"date":"2023-06-13","close":1020.0},{"date":"2023-06-14","close":998.0},{"date":"2023-06-15","close":1003.0},{"date":"2023-06-16","close":1013.0},{"date":"2023-06-19","close":1000.0},{"date":"2023-06-20","close":1002.0},{"date":"2023-06-21","close":994.0},{"date":"2023-06-22","close":999.0},{"date":"2023-06-23","close":1001.0},{"date":"2023-06-26","close":996.0},{"date":"2023-06-27","close":997.0},{"date":"2023-06-28","close":995.0},{"date":"2023-06-29","close":977.0},{"date":"2023-06-30","close":926.0},{"date":"2023-07-03","close":931.0},{"date":"2023-07-04","close":923.0},{"date":"2023-07-05","close":929.0},{"date":"2023-07-06","close":919.0},{"date":"2023-07-07","close":908.0},{"date":"2023-07-10","close":901.0},{"date":"2023-07-11","close":891.0},{"date":"2023-07-12","close":903.0},{"date":"2023-07-13","close":906.0},{"date":"2023-07-14","close":924.0},{"date":"2023-07-17","close":935.0},{"date":"2023-07-18","close":948.0},{"date":"2023-07-19","close":915.0},{"date":"2023-07-20","close":907.0},{"date":"2023-07-21","close":894.0},{"date":"2023-07-24","close":890.0},{"date":"2023-07-25","close":870.0},{"date":"2023-07-26","close":811.0},{"date":"2023-07-27","close":803.0},{"date":"2023-07-28","close":829.0},{"date":"2023-07-31","close":827.0},{"date":"2023-08-01","close":831.0},{"date":"2023-08-02","close":825.0},{"date":"2023-08-03","close":811.0},{"date":"2023-08-04","close":813.0},{"date":"2023-08-07","close":789.0},{"date":"2023-08-08","close":777.0},{"date":"2023-08-09","close":737.0},{"date":"2023-08-10","close":780.0},{"date":"2023-08-11","close":810.0},{"date":"2023-08-14","close":785.0},{"date":"2023-08-16","close":749.0},{"date":"2023-08-17","close":714.0},{"date":"2023-08-18","close":710.0},{"date":"2023-08-21","close":676.0},{"date":"2023-08-22","close":717.0},{"date":"2023-08-23","close":709.0},{"date":"2023-08-24","close":711.0},{"date":"2023-08-25","close":711.0},{"date":"2023-08-28","close":714.0},{"date":"2023-08-29","close":806.0},{"date":"2023-08-30","close":815.0},{"date":"2023-08-31","close":856.0},{"date":"2023-09-01","close":843.0},{"date":"2023-09-04","close":821.0},{"date":"2023-09-05","close":827.0},{"date":"2023-09-06","close":815.0},{"date":"2023-09-07","close":820.0},{"date":"2023-09-08","close":822.0},{"date":"2023-09-11","close":823.0},{"date":"2023-09-12","close":814.0},{"date":"2023-09-13","close":827.0},{"date":"2023-09-14","close":828.0},{"date":"2023-09-15","close":817.0},{"date":"2023-09-18","close":835.0},{"date":"2023-09-19","close":827.0},{"date":"2023-09-20","close":821.0},{"date":"2023-09-21","close":832.0},{"date":"2023-09-22","close":819.0},{"date":"2023-09-25","close":850.0},{"date":"2023-09-26","close":856.0},{"date":"2023-09-27","close":836.0},{"date":"2023-10-04","close":849.0},{"date":"2023-10-05","close":844.0},{"date":"2023-10-06","close":840.0},{"date":"2023-10-10","close":838.0},{"date":"2023-10-11","close":820.0},{"date":"2023-10-12","close":808.0},{"date":"2023-10-13","close":818.0},{"date":"2023-10-16","close":830.0},{"date":"2023-10-17","close":826.0},{"date":"2023-10-18","close":811.0},{"date":"2023-10-19","close":813.0},{"date":"2023-10-20","close":810.0},{"date":"2023-10-23","close":794.0},{"date":"2023-10-24","close":798.0},{"date":"2023-10-25","close":787.0},{"date":"2023-10-26","close":737.0},{"date":"2023-10-27","close":742.0},{"date":"2023-10-30","close":740.0},{"date":"2023-10-31","close":730.0},{"date":"2023-11-01","close":734.0},{"date":"2023-11-02","close":733.0},{"date":"2023-11-03","close":737.0},{"date":"2023-11-06","close":750.0},{"date":"2023-11-07","close":753.0},{"date":"2023-11-08","close":748.0},{"date":"2023-11-09","close":747.0},{"date":"2023-11-10","close":739.0},{"date":"2023-11-13","close":733.0},{"date":"2023-11-14","close":740.0},{"date":"2023-11-15","close":735.0},{"date":"2023-11-16","close":742.0},{"date":"2023-11-17","close":739.0},{"date":"2023-11-20","close":740.0},{"date":"2023-11-21","close":745.0},{"date":"2023-11-22","close":774.0},{"date":"2023-11-23","close":775.0},{"date":"2023-11-24","close":779.0},{"date":"2023-11-27","close":819.0},{"date":"2023-11-28","close":783.0},{"date":"2023-11-29","close":752.0},{"date":"2023-11-30","close":762.0},{"date":"2023-12-01","close":767.0},{"date":"2023-12-04","close":769.0},{"date":"2023-12-05","close":752.0},{"date":"2023-12-06","close":761.0},{"date":"2023-12-07","close":748.0},{"date":"2023-12-08","close":753.0},{"date":"2023-12-11","close":752.0},{"date":"2023-12-12","close":755.0},{"date":"2023-12-13","close":754.0},{"date":"2023-12-14","close":743.0},{"date":"2023-12-15","close":745.0},{"date":"2023-12-18","close":740.0},{"date":"2023-12-19","close":745.0},{"date":"2023-12-20","close":748.0},{"date":"2023-12-21","close":730.0},{"date":"2023-12-22","close":733.0},{"date":"2023-12-26","close":712.0},{"date":"2023-12-27","close":720.0},{"date":"2023-12-28","close":760.0},{"date":"2024-01-02","close":775.0},{"date":"2024-01-03","close":755.0},{"date":"2024-01-04","close":742.0},{"date":"2024-01-05","close":759.0},{"date":"2024-01-08","close":769.0},{"date":"2024-01-09","close":765.0},{"date":"2024-01-10","close":759.0},{"date":"2024-01-11","close":759.0},{"date":"2024-01-12","close":765.0},{"date":"2024-01-15","close":756.0},{"date":"2024-01-16","close":749.0},{"date":"2024-01-17","close":732.0},{"date":"2024-01-18","close":733.0},{"date":"2024-01-19","close":720.0},{"date":"2024-01-22","close":721.0},{"date":"2024-01-23","close":725.0},{"date":"2024-01-24","close":749.0},{"date":"2024-01-25","close":727.0},{"date":"2024-01-26","close":731.0},{"date":"2024-01-29","close":727.0},{"date":"2024-01-30","close":729.0},{"date":"2024-01-31","close":714.0},{"date":"2024-02-01","close":728.0},{"date":"2024-02-02","close":727.0},{"date":"2024-02-05","close":720.0},{"date":"2024-02-06","close":721.0},{"date":"2024-02-07","close":726.0},{"date":"2024-02-08","close":730.0},{"date":"2024-02-13","close":729.0},{"date":"2024-02-14","close":730.0},{"date":"2024-02-15","close":738.0},{"date":"2024-02-16","close":734.0},{"date":"2024-02-19","close":729.0},{"date":"2024-02-20","close":730.0},{"date":"2024-02-21","close":727.0},{"date":"2024-02-22","close":726.0},{"date":"2024-02-23","close":721.0},{"date":"2024-02-26","close":721.0},{"date":"2024-02-27","close":710.0},{"date":"2024-02-28","close":715.0},{"date":"2024-02-29","close":715.0},{"date":"2024-03-04","close":726.0},{"date":"2024-03-05","close":726.0},{"date":"2024-03-06","close":724.0},{"date":"2024-03-07","close":784.0},{"date":"2024-03-08","close":750.0},{"date":"2024-03-11","close":751.0},{"date":"2024-03-12","close":748.0},{"date":"2024-03-13","close":742.0},{"date":"2024-03-14","close":747.0},{"date":"2024-03-15","close":743.0},{"date":"2024-03-18","close":725.0},{"date":"2024-03-19","close":723.0},{"date":"2024-03-20","close":737.0},{"date":"2024-03-21","close":743.0},{"date":"2024-03-22","close":803.0},{"date":"2024-03-25","close":808.0},{"date":"2024-03-26","close":791.0},{"date":"2024-03-27","close":776.0},{"date":"2024-03-28","close":789.0},{"date":"2024-03-29","close":801.0},{"date":"2024-04-01","close":801.0},{"date":"2024-04-02","close":805.0},{"date":"2024-04-03","close":833.0},{"date":"2024-04-04","close":813.0},{"date":"2024-04-05","close":803.0},{"date":"2024-04-08","close":801.0},{"date":"2024-04-09","close":804.0},{"date":"2024-04-11","close":810.0},{"date":"2024-04-12","close":812.0},{"date":"2024-04-15","close":807.0},{"date":"2024-04-16","close":772.0},{"date":"2024-04-17","close":779.0},{"date":"2024-04-18","close":822.0},{"date":"2024-04-19","close":859.0},{"date":"2024-04-22","close":795.0},{"date":"2024-04-23","close":805.0},{"date":"2024-04-24","close":793.0},{"date":"2024-04-25","close":783.0},{"date":"2024-04-26","close":784.0},{"date":"2024-04-29","close":786.0},{"date":"2024-04-30","close":799.0},{"date":"2024-05-02","close":785.0},{"date":"2024-05-03","close":791.0},{"date":"2024-05-07","close":798.0},{"date":"2024-05-08","close":798.0},{"date":"2024-05-09","close":790.0},{"date":"2024-05-10","close":819.0},{"date":"2024-05-13","close":821.0},{"date":"2024-05-14","close":815.0},{"date":"2024-05-16","close":812.0},{"date":"2024-05-17","close":803.0},{"date":"2024-05-20","close":799.0},{"date":"2024-05-21","close":800.0},{"date":"2024-05-22","close":799.0},{"date":"2024-05-23","close":791.0},{"date":"2024-05-24","close":794.0},{"date":"2024-05-27","close":844.0},{"date":"2024-05-28","close":877.0},{"date":"2024-05-29","close":835.0},{"date":"2024-05-30","close":878.0},{"date":"2024-05-31","close":863.0},{"date":"2024-06-03","close":864.0},{"date":"2024-06-04","close":869.0},{"date":"2024-06-05","close":861.0},{"date":"2024-06-07","close":818.0},{"date":"2024-06-10","close":815.0},{"date":"2024-06-11","close":840.0},{"date":"2024-06-12","close":841.0},{"date":"2024-06-13","close":831.0},{"date":"2024-06-14","close":829.0},{"date":"2024-06-17","close":824.0},{"date":"2024-06-18","close":834.0},{"date":"2024-06-19","close":817.0},{"date":"2024-06-20","close":825.0},{"date":"2024-06-21","close":823.0},{"date":"2024-06-24","close":817.0},{"date":"2024-06-25","close":828.0},{"date":"2024-06-26","close":812.0},{"date":"2024-06-27","close":796.0},{"date":"2024-06-28","close":804.0},{"date":"2024-07-01","close":798.0},{"date":"2024-07-02","close":795.0},{"date":"2024-07-03","close":809.0},{"date":"2024-07-04","close":800.0},{"date":"2024-07-05","close":809.0},{"date":"2024-07-08","close":794.0},{"date":"2024-07-09","close":795.0},{"date":"2024-07-10","close":811.0},{"date":"2024-07-11","close":800.0},{"date":"2024-07-12","close":790.0},{"date":"2024-07-15","close":785.0},{"date":"2024-07-16","close":785.0},{"date":"2024-07-17","close":783.0},{"date":"2024-07-18","close":795.0},{"date":"2024-07-19","close":802.0},{"date":"2024-07-22","close":796.0},{"date":"2024-07-23","close":797.0},{"date":"2024-07-24","close":777.0},{"date":"2024-07-25","close":770.0},{"date":"2024-07-26","close":771.0},{"date":"2024-07-29","close":762.0},{"date":"2024-07-30","close":780.0},{"date":"2024-07-31","close":781.0},{"date":"2024-08-01","close":776.0},{"date":"2024-08-02","close":749.0},{"date":"2024-08-05","close":646.0},{"date":"2024-08-06","close":678.0},{"date":"2024-08-07","close":705.0},{"date":"2024-08-08","close":689.0},{"date":"2024-08-09","close":696.0},{"date":"2024-08-12","close":699.0},{"date":"2024-08-13","close":701.0},{"date":"2024-08-14","close":713.0},{"date":"2024-08-16","close":714.0},{"date":"2024-08-19","close":709.0},{"date":"2024-08-20","close":704.0},{"date":"2024-08-21","close":697.0},{"date":"2024-08-22","close":704.0},{"date":"2024-08-23","close":706.0},{"date":"2024-08-26","close":699.0},{"date":"2024-08-27","close":718.0},{"date":"2024-08-28","close":694.0},{"date":"2024-08-29","close":710.0},{"date":"2024-08-30","close":704.0},{"date":"2024-09-02","close":710.0},{"date":"2024-09-03","close":704.0},{"date":"2024-09-04","close":683.0},{"date":"2024-09-05","close":679.0},{"date":"2024-09-06","close":682.0},{"date":"2024-09-09","close":674.0},{"date":"2024-09-10","close":676.0},{"date":"2024-09-11","close":674.0},{"date":"2024-09-12","close":669.0},{"date":"2024-09-13","close":682.0},{"date":"2024-09-19","close":671.0},{"date":"2024-09-20","close":679.0},{"date":"2024-09-23","close":674.0},{"date":"2024-09-24","close":669.0},{"date":"2024-09-25","close":705.0},{"date":"2024-09-26","close":700.0},{"date":"2024-09-27","close":707.0},{"date":"2024-09-30","close":711.0},{"date":"2024-10-02","close":720.0},{"date":"2024-10-04","close":704.0},{"date":"2024-10-07","close":722.0},{"date":"2024-10-08","close":713.0},{"date":"2024-10-10","close":695.0},{"date":"2024-10-11","close":705.0},{"date":"2024-10-14","close":694.0},{"date":"2024-10-15","close":675.0},{"date":"2024-10-16","close":680.0},{"date":"2024-10-17","close":684.0},{"date":"2024-10-18","close":673.0},{"date":"2024-10-21","close":690.0},{"date":"2024-10-22","close":690.0},{"date":"2024-10-23","close":675.0},{"date":"2024-10-24","close":676.0},{"date":"2024-10-25","close":676.0},{"date":"2024-10-28","close":686.0},{"date":"2024-10-29","close":686.0},{"date":"2024-10-30","close":686.0},{"date":"2024-10-31","close":687.0},{"date":"2024-11-01","close":686.0},{"date":"2024-11-04","close":681.0},{"date":"2024-11-05","close":685.0},{"date":"2024-11-06","close":675.0},{"date":"2024-11-07","close":679.0},{"date":"2024-11-08","close":670.0},{"date":"2024-11-11","close":643.0},{"date":"2024-11-12","close":652.0},{"date":"2024-11-13","close":645.0},{"date":"2024-11-14","close":653.0},{"date":"2024-11-15","close":649.0},{"date":"2024-11-18","close":640.0},{"date":"2024-11-19","close":639.0},{"date":"2024-11-20","close":632.0},{"date":"2024-11-21","close":633.0},{"date":"2024-11-22","close":623.0},{"date":"2024-11-25","close":622.0},{"date":"2024-11-26","close":635.0},{"date":"2024-11-27","close":637.0},{"date":"2024-11-28","close":625.0},{"date":"2024-11-29","close":624.0},{"date":"2024-12-02","close":618.0},{"date":"2024-12-03","close":610.0},{"date":"2024-12-04","close":604.0},{"date":"2024-12-05","close":601.0},{"date":"2024-12-06","close":566.0},{"date":"2024-12-09","close":500.0},{"date":"2024-12-10","close":570.0},{"date":"2024-12-11","close":570.0},{"date":"2024-12-12","close":567.0},{"date":"2024-12-13","close":571.0},{"date":"2024-12-16","close":588.0},{"date":"2024-12-17","close":586.0},{"date":"2024-12-18","close":587.0},{"date":"2024-12-19","close":585.0},{"date":"2024-12-20","close":578.0},{"date":"2024-12-23","close":576.0},{"date":"2024-12-24","close":576.0},{"date":"2024-12-26","close":576.0},{"date":"2024-12-27","close":579.0},{"date":"2024-12-30","close":577.0},{"date":"2025-01-02","close":577.0},{"date":"2025-01-03","close":587.0},{"date":"2025-01-06","close":598.0},{"date":"2025-01-07","close":598.0},{"date":"2025-01-08","close":598.0},{"date":"2025-01-09","close":600.0},{"date":"2025-01-10","close":600.0},{"date":"2025-01-13","close":596.0},{"date":"2025-01-14","close":600.0},{"date":"2025-01-15","close":596.0},{"date":"2025-01-16","close":600.0},{"date":"2025-01-17","close":622.0},{"date":"2025-01-20","close":620.0},{"date":"2025-01-21","close":604.0},{"date":"2025-01-22","close":607.0},{"date":"2025-01-23","close":620.0},{"date":"2025-01-24","close":620.0},{"date":"2025-01-31","close":623.0},{"date":"2025-02-03","close":622.0},{"date":"2025-02-04","close":628.0},{"date":"2025-02-05","close":622.0},{"date":"2025-02-06","close":621.0},{"date":"2025-02-07","close":620.0},{"date":"2025-02-10","close":609.0},{"date":"2025-02-11","close":611.0},{"date":"2025-02-12","close":604.0},{"date":"2025-02-13","close":602.0},{"date":"2025-02-14","close":601.0},{"date":"2025-02-17","close":621.0},{"date":"2025-02-18","close":615.0},{"date":"2025-02-19","close":623.0},{"date":"2025-02-20","close":627.0},{"date":"2025-02-21","close":615.0},{"date":"2025-02-24","close":614.0},{"date":"2025-02-25","close":618.0},{"date":"2025-02-26","close":611.0},{"date":"2025-02-27","close":604.0},{"date":"2025-02-28","close":599.0},{"date":"2025-03-04","close":598.0},{"date":"2025-03-05","close":590.0},{"date":"2025-03-06","close":596.0},{"date":"2025-03-07","close":596.0},{"date":"2025-03-10","close":593.0},{"date":"2025-03-11","close":579.0},{"date":"2025-03-12","close":568.0},{"date":"2025-03-13","close":576.0},{"date":"2025-03-14","close":583.0},{"date":"2025-03-17","close":574.0},{"date":"2025-03-18","close":573.0},{"date":"2025-03-19","close":569.0},{"date":"2025-03-20","close":560.0},{"date":"2025-03-21","close":562.0},{"date":"2025-03-24","close":558.0},{"date":"2025-03-25","close":553.0},{"date":"2025-03-26","close":585.0},{"date":"2025-03-27","close":557.0},{"date":"2025-03-28","close":573.0},{"date":"2025-03-31","close":563.0},{"date":"2025-04-01","close":550.0},{"date":"2025-04-02","close":539.0},{"date":"2025-04-03","close":531.0},{"date":"2025-04-04","close":525.0},{"date":"2025-04-07","close":506.0},{"date":"2025-04-08","close":502.0},{"date":"2025-04-09","close":481.0},{"date":"2025-04-10","close":494.0},{"date":"2025-04-11","close":503.0},{"date":"2025-04-14","close":519.0},{"date":"2025-04-15","close":529.0},{"date":"2025-04-16","close":534.0},{"date":"2025-04-17","close":531.0},{"date":"2025-04-18","close":550.0},{"date":"2025-04-21","close":537.0},{"date":"2025-04-22","close":543.0},{"date":"2025-04-23","close":552.0},{"date":"2025-04-24","close":547.0},{"date":"2025-04-25","close":547.0},{"date":"2025-04-28","close":548.0},{"date":"2025-04-29","close":548.0},{"date":"2025-04-30","close":550.0},{"date":"2025-05-02","close":542.0},{"date":"2025-05-07","close":543.0},{"date":"2025-05-08","close":549.0},{"date":"2025-05-09","close":543.0},{"date":"2025-05-12","close":550.0},{"date":"2025-05-13","close":552.0},{"date":"2025-05-14","close":557.0},{"date":"2025-05-15","close":580.0},{"date":"2025-05-16","close":576.0},{"date":"2025-05-19","close":584.0},{"date":"2025-05-20","close":577.0},{"date":"2025-05-21","close":605.0},{"date":"2025-05-22","close":582.0},{"date":"2025-05-23","close":595.0},{"date":"2025-05-26","close":589.0},{"date":"2025-05-27","close":590.0},{"date":"2025-05-28","close":601.0},{"date":"2025-05-29","close":608.0},{"date":"2025-05-30","close":608.0},{"date":"2025-06-02","close":618.0},{"date":"2025-06-04","close":620.0},{"date":"2025-06-05","close":644.0},{"date":"2025-06-09","close":662.0},{"date":"2025-06-10","close":660.0},{"date":"2025-06-11","close":663.0},{"date":"2025-06-12","close":671.0},{"date":"2025-06-13","close":660.0},{"date":"2025-06-16","close":669.0},{"date":"2025-06-17","close":655.0},{"date":"2025-06-18","close":669.0},{"date":"2025-06-19","close":650.0},{"date":"2025-06-20","close":664.0},{"date":"2025-06-23","close":649.0},{"date":"2025-06-24","close":661.0},{"date":"2025-06-25","close":664.0},{"date":"2025-06-26","close":663.0},{"date":"2025-06-27","close":662.0},{"date":"2025-06-30","close":657.0},{"date":"2025-07-01","close":662.0},{"date":"2025-07-02","close":688.0},{"date":"2025-07-03","close":683.0},{"date":"2025-07-04","close":887.0},{"date":"2025-07-07","close":1021.0},{"date":"2025-07-08","close":1010.0},{"date":"2025-07-09","close":995.0},{"date":"2025-07-10","close":952.0},{"date":"2025-07-11","close":901.0},{"date":"2025-07-14","close":897.0},{"date":"2025-07-15","close":915.0},{"date":"2025-07-16","close":904.0},{"date":"2025-07-17","close":914.0},{"date":"2025-07-18","close":904.0},{"date":"2025-07-21","close":905.0},{"date":"2025-07-22","close":1102.0},{"date":"2025-07-23","close":1014.0},{"date":"2025-07-24","close":1120.0},{"date":"2025-07-25","close":1083.0},{"date":"2025-07-28","close":1070.0},{"date":"2025-07-29","close":1038.0},{"date":"2025-07-30","close":1030.0},{"date":"2025-07-31","close":1124.0},{"date":"2025-08-01","close":1061.0},{"date":"2025-08-04","close":1015.0},{"date":"2025-08-05","close":1029.0},{"date":"2025-08-06","close":1014.0},{"date":"2025-08-07","close":1007.0},{"date":"2025-08-08","close":1010.0},{"date":"2025-08-11","close":1024.0},{"date":"2025-08-12","close":1065.0},{"date":"2025-08-13","close":1042.0},{"date":"2025-08-14","close":1041.0},{"date":"2025-08-18","close":1057.0},{"date":"2025-08-19","close":1079.0},{"date":"2025-08-20","close":1037.0},{"date":"2025-08-21","close":1030.0},{"date":"2025-08-22","close":1028.0},{"date":"2025-08-25","close":1048.0},{"date":"2025-08-26","close":1036.0},{"date":"2025-08-27","close":1036.0},{"date":"2025-08-28","close":1020.0},{"date":"2025-08-29","close":1025.0},{"date":"2025-09-01","close":1019.0},{"date":"2025-09-02","close":1023.0},{"date":"2025-09-03","close":1024.0},{"date":"2025-09-04","close":1027.0},{"date":"2025-09-05","close":1041.0},{"date":"2025-09-08","close":1051.0},{"date":"2025-09-09","close":1049.0},{"date":"2025-09-10","close":1068.0},{"date":"2025-09-11","close":1055.0},{"date":"2025-09-12","close":1030.0},{"date":"2025-09-15","close":1021.0},{"date":"2025-09-16","close":1022.0},{"date":"2025-09-17","close":1038.0},{"date":"2025-09-18","close":1039.0},{"date":"2025-09-19","close":1055.0},{"date":"2025-09-22","close":1095.0},{"date":"2025-09-23","close":1100.0},{"date":"2025-09-24","close":1084.0},{"date":"2025-09-25","close":1093.0},{"date":"2025-09-26","close":1075.0},{"date":"2025-09-29","close":1091.0},{"date":"2025-09-30","close":1080.0},{"date":"2025-10-01","close":1052.0},{"date":"2025-10-02","close":1034.0},{"date":"2025-10-10","close":1032.0},{"date":"2025-10-13","close":1010.0},{"date":"2025-10-14","close":1028.0},{"date":"2025-10-15","close":1015.0},{"date":"2025-10-16","close":1000.0},{"date":"2025-10-17","close":996.0},{"date":"2025-10-20","close":1020.0},{"date":"2025-10-21","close":1019.0},{"date":"2025-10-22","close":999.0},{"date":"2025-10-23","close":1002.0},{"date":"2025-10-24","close":998.0},{"date":"2025-10-27","close":1012.0},{"date":"2025-10-28","close":1023.0},{"date":"2025-10-29","close":1006.0},{"date":"2025-10-30","close":1036.0},{"date":"2025-10-31","close":1022.0},{"date":"2025-11-03","close":963.0},{"date":"2025-11-04","close":928.0},{"date":"2025-11-05","close":907.0},{"date":"2025-11-06","close":907.0},{"date":"2025-11-07","close":939.0},{"date":"2025-11-10","close":920.0},{"date":"2025-11-11","close":921.0},{"date":"2025-11-12","close":920.0},{"date":"2025-11-13","close":936.0},{"date":"2025-11-14","close":973.0},{"date":"2025-11-17","close":945.0},{"date":"2025-11-18","close":909.0},{"date":"2025-11-19","close":936.0},{"date":"2025-11-20","close":935.0},{"date":"2025-11-21","close":934.0},{"date":"2025-11-24","close":922.0},{"date":"2025-11-25","close":910.0},{"date":"2025-11-26","close":908.0},{"date":"2025-11-27","close":908.0},{"date":"2025-11-28","close":912.0},{"date":"2025-12-01","close":925.0},{"date":"2025-12-02","close":927.0},{"date":"2025-12-03","close":913.0},{"date":"2025-12-04","close":925.0},{"date":"2025-12-05","close":907.0},{"date":"2025-12-08","close":965.0},{"date":"2025-12-09","close":942.0},{"date":"2025-12-10","close":944.0},{"date":"2025-12-11","close":997.0},{"date":"2025-12-12","close":1296.0},{"date":"2025-12-15","close":1571.0},{"date":"2025-12-16","close":1570.0},{"date":"2025-12-17","close":1568.0},{"date":"2025-12-18","close":1569.0},{"date":"2025-12-19","close":1569.0},{"date":"2025-12-22","close":1570.0},{"date":"2025-12-23","close":1571.0},{"date":"2025-12-24","close":1571.0},{"date":"2025-12-26","close":1571.0},{"date":"2025-12-29","close":1574.0},{"date":"2025-12-30","close":1572.0},{"date":"2026-01-02","close":1573.0},{"date":"2026-01-05","close":1573.0},{"date":"2026-01-06","close":1573.0},{"date":"2026-01-07","close":1573.0},{"date":"2026-01-08","close":1559.0},{"date":"2026-01-09","close":1553.0},{"date":"2026-01-12","close":1572.0},{"date":"2026-01-13","close":1569.0},{"date":"2026-01-14","close":1600.0},{"date":"2026-01-15","close":1580.0},{"date":"2026-01-16","close":1619.0},{"date":"2026-01-19","close":1601.0},{"date":"2026-01-20","close":1574.0},{"date":"2026-01-21","close":1574.0},{"date":"2026-01-22","close":1577.0},{"date":"2026-01-23","close":1579.0},{"date":"2026-01-26","close":1583.0},{"date":"2026-01-27","close":1578.0},{"date":"2026-01-28","close":1576.0},{"date":"2026-01-29","close":1581.0},{"date":"2026-01-30","close":1589.0},{"date":"2026-02-02","close":1577.0},{"date":"2026-02-03","close":1575.0},{"date":"2026-02-04","close":1576.0},{"date":"2026-02-05","close":1576.0},{"date":"2026-02-06","close":1582.0},{"date":"2026-02-09","close":1583.0},{"date":"2026-02-10","close":1584.0},{"date":"2026-02-11","close":1597.0},{"date":"2026-02-12","close":1640.0},{"date":"2026-02-13","close":1646.0},{"date":"2026-02-19","close":1621.0},{"date":"2026-02-20","close":1620.0},{"date":"2026-02-23","close":1638.0},{"date":"2026-02-24","close":1615.0},{"date":"2026-02-25","close":1634.0},{"date":"2026-02-26","close":1740.0},{"date":"2026-02-27","close":1772.0},{"date":"2026-03-03","close":1600.0},{"date":"2026-03-04","close":1718.0},{"date":"2026-03-05","close":1634.0},{"date":"2026-03-06","close":1671.0},{"date":"2026-03-09","close":1632.0},{"date":"2026-03-10","close":1678.0},{"date":"2026-03-11","close":1636.0},{"date":"2026-03-12","close":1640.0},{"date":"2026-03-13","close":1666.0},{"date":"2026-03-16","close":1693.0},{"date":"2026-03-17","close":1680.0},{"date":"2026-03-18","close":1675.0},{"date":"2026-03-19","close":1648.0},{"date":"2026-03-20","close":1640.0},{"date":"2026-03-23","close":1691.0},{"date":"2026-03-24","close":1658.0},{"date":"2026-03-25","close":1639.0},{"date":"2026-03-26","close":1677.0},{"date":"2026-03-27","close":1686.0},{"date":"2026-03-30","close":1683.0},{"date":"2026-03-31","close":1654.0},{"date":"2026-04-01","close":1654.0},{"date":"2026-04-02","close":1650.0},{"date":"2026-04-03","close":1663.0},{"date":"2026-04-06","close":1647.0},{"date":"2026-04-07","close":1634.0},{"date":"2026-04-08","close":1642.0},{"date":"2026-04-09","close":1646.0},{"date":"2026-04-10","close":1650.0},{"date":"2026-04-13","close":1640.0},{"date":"2026-04-14","close":1655.0},{"date":"2026-04-15","close":1682.0},{"date":"2026-04-16","close":1676.0},{"date":"2026-04-17","close":1668.0},{"date":"2026-04-20","close":1648.0},{"date":"2026-04-21","close":1652.0},{"date":"2026-04-22","close":1632.0},{"date":"2026-04-23","close":1645.0},{"date":"2026-04-24","close":1615.0},{"date":"2026-04-27","close":1610.0},{"date":"2026-04-28","close":1614.0},{"date":"2026-04-29","close":1609.0},{"date":"2026-04-30","close":1620.0},{"date":"2026-05-04","close":1644.0},{"date":"2026-05-06","close":1612.0},{"date":"2026-05-07","close":1645.0},{"date":"2026-05-08","close":1613.0},{"date":"2026-05-11","close":1600.0},{"date":"2026-05-12","close":1575.0},{"date":"2026-05-13","close":1568.0},{"date":"2026-05-14","close":1578.0},{"date":"2026-05-15","close":1576.0},{"date":"2026-05-18","close":1592.0},{"date":"2026-05-19","close":1576.0},{"date":"2026-05-20","close":1572.0},{"date":"2026-05-21","close":1588.0},{"date":"2026-05-22","close":1583.0},{"date":"2026-05-26","close":1644.0},{"date":"2026-05-27","close":1640.0},{"date":"2026-05-28","close":1664.0},{"date":"2026-05-29","close":1634.0},{"date":"2026-06-01","close":1657.0},{"date":"2026-06-02","close":1655.0},{"date":"2026-06-04","close":1582.0},{"date":"2026-06-05","close":1579.0},{"date":"2026-06-08","close":1606.0},{"date":"2026-06-09","close":1593.0},{"date":"2026-06-10","close":1648.0},{"date":"2026-06-11","close":1611.0},{"date":"2026-06-12","close":1630.0},{"date":"2026-06-15","close":1670.0},{"date":"2026-06-16","close":1631.0},{"date":"2026-06-17","close":1642.0},{"date":"2026-06-18","close":1644.0},{"date":"2026-06-19","close":1583.0},{"date":"2026-06-22","close":1583.0},{"date":"2026-06-23","close":1578.0},{"date":"2026-06-24","close":1670.0},{"date":"2026-06-25","close":1631.0},{"date":"2026-06-26","close":1630.0},{"date":"2026-06-29","close":1637.0},{"date":"2026-06-30","close":1652.0},{"date":"2026-07-01","close":1666.0},{"date":"2026-07-02","close":1640.0},{"date":"2026-07-03","close":1640.0},{"date":"2026-07-06","close":1638.0},{"date":"2026-07-07","close":1650.0},{"date":"2026-07-08","close":1622.0},{"date":"2026-07-09","close":1651.0},{"date":"2026-07-10","close":1654.0},{"date":"2026-07-13","close":1653.0},{"date":"2026-07-14","close":1654.0},{"date":"2026-07-15","close":1695.0},{"date":"2026-07-16","close":1633.0},{"date":"2026-07-20","close":1590.0},{"date":"2026-07-21","close":1608.0},{"date":"2026-07-22","close":1591.0},{"date":"2026-07-23","close":1601.0},{"date":"2026-07-24","close":1634.0},{"date":"2026-07-27","close":1605.0},{"date":"2026-07-28","close":1653.0},{"date":"2026-07-29","close":1609.0},{"date":"2026-07-30","close":1628.0},{"date":"2026-07-31","close":1672.0},{"date":"2026-08-03","close":1665.0},{"date":"2026-08-04","close":1680.0},{"date":"2026-08-05","close":1730.0},{"date":"2026-08-06","close":1689.0},{"date":"2026-08-07","close":1687.0},{"date":"2026-08-10","close":1628.0},{"date":"2026-08-11","close":1631.0},{"date":"2026-08-12","close":1632.0},{"date":"2026-08-13","close":1648.0},{"date":"2026-08-14","close":1638.0},{"date":"2026-08-18","close":1615.0},{"date":"2026-08-19","close":1621.0},{"date":"2026-08-20","close":1618.0},{"date":"2026-08-21","close":1635.0},{"date":"2026-08-24","close":1659.0},{"date":"2026-08-25","close":1671.0},{"date":"2026-08-26","close":1640.0},{"date":"2026-08-27","close":1654.0},{"date":"2026-08-28","close":1649.0},{"date":"2026-08-31","close":1650.0},{"date":"2026-09-01","close":1695.0},{"date":"2026-09-02","close":1729.0},{"date":"2026-09-03","close":1733.0},{"date":"2026-09-04","close":1755.0},{"date":"2026-09-07","close":1779.0},{"date":"2026-09-08","close":1876.0},{"date":"2026-09-09","close":1902.0},{"date":"2026-09-10","close":1910.0},{"date":"2026-09-11","close":1936.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":1950.0},{"date":"2026-09-16","close":1900.0},{"date":"2026-09-17","close":1965.0},{"date":"2026-09-18","close":1913.0},{"date":"2026-09-21","close":1934.0},{"date":"2026-09-22","close":1960.0},{"date":"2026-09-23","close":1945.0},{"date":"2026-09-28","close":1940.0},{"date":"2026-09-29","close":1901.0},{"date":"2026-09-30","close":1934.0},{"date":"2026-10-01","close":1952.0},{"date":"2026-10-02","close":1937.0},{"date":"2026-10-06","close":1925.0},{"date":"2026-10-07","close":1939.0},{"date":"2026-10-08","close":1898.0},{"date":"2026-10-12","close":1874.0},{"date":"2026-10-13","close":1880.0},{"date":"2026-10-14","close":1940.0},{"date":"2026-10-15","close":1894.0},{"date":"2026-10-16","close":1872.0},{"date":"2026-10-19","close":1943.0},{"date":"2026-10-20","close":1866.0},{"date":"2026-10-21","close":1921.0},{"date":"2026-10-22","close":1941.0},{"date":"2026-10-23","close":1866.0}],"chart_data":[{"date":"2024-10-23","open":690,"high":690,"low":674,"close":675,"volume":91859,"rsi_14":38.89,"sma_20":694.3,"sma_60":705.3,"sma_120":758.92},{"date":"2024-10-24","open":674,"high":682,"low":670,"close":676,"volume":34306,"rsi_14":35.71,"sma_20":694.4,"sma_60":703.28,"sma_120":757.94},{"date":"2024-10-25","open":671,"high":681,"low":666,"close":676,"volume":19288,"rsi_14":39.86,"sma_20":694.75,"sma_60":701.6,"sma_120":757.05},{"date":"2024-10-28","open":670,"high":689,"low":666,"close":686,"volume":45364,"rsi_14":36.15,"sma_20":693.8,"sma_60":700.2,"sma_120":756.23},{"date":"2024-10-29","open":686,"high":690,"low":672,"close":686,"volume":22271,"rsi_14":38.84,"sma_20":693.1,"sma_60":698.78,"sma_120":755.4},{"date":"2024-10-30","open":686,"high":695,"low":677,"close":686,"volume":20858,"rsi_14":45.63,"sma_20":692.05,"sma_60":697.52,"sma_120":754.46},{"date":"2024-10-31","open":686,"high":690,"low":674,"close":687,"volume":40016,"rsi_14":40.43,"sma_20":690.85,"sma_60":695.97,"sma_120":753.64},{"date":"2024-11-01","open":686,"high":687,"low":648,"close":686,"volume":57583,"rsi_14":45.24,"sma_20":689.15,"sma_60":694.38,"sma_120":752.77},{"date":"2024-11-04","open":686,"high":686,"low":676,"close":681,"volume":12761,"rsi_14":54.29,"sma_20":688.0,"sma_60":692.8,"sma_120":751.79},{"date":"2024-11-05","open":687,"high":689,"low":673,"close":685,"volume":83324,"rsi_14":53.62,"sma_20":686.15,"sma_60":691.73,"sma_120":750.85},{"date":"2024-11-06","open":688,"high":688,"low":649,"close":675,"volume":36827,"rsi_14":44.0,"sma_20":684.25,"sma_60":692.22,"sma_120":749.89},{"date":"2024-11-07","open":670,"high":680,"low":659,"close":679,"volume":28242,"rsi_14":54.41,"sma_20":683.45,"sma_60":692.23,"sma_120":748.73},{"date":"2024-11-08","open":673,"high":681,"low":668,"close":670,"volume":16450,"rsi_14":33.33,"sma_20":681.7,"sma_60":691.65,"sma_120":747.47},{"date":"2024-11-11","open":674,"high":674,"low":643,"close":643,"volume":83821,"rsi_14":22.99,"sma_20":679.15,"sma_60":690.88,"sma_120":746.03},{"date":"2024-11-12","open":657,"high":657,"low":600,"close":652,"volume":147867,"rsi_14":35.8,"sma_20":678.0,"sma_60":690.15,"sma_120":744.7},{"date":"2024-11-13","open":641,"high":660,"low":613,"close":645,"volume":247289,"rsi_14":32.18,"sma_20":676.25,"sma_60":689.25,"sma_120":743.38},{"date":"2024-11-14","open":645,"high":662,"low":618,"close":653,"volume":40909,"rsi_14":37.89,"sma_20":674.7,"sma_60":688.45,"sma_120":742.17},{"date":"2024-11-15","open":653,"high":653,"low":625,"close":649,"volume":21822,"rsi_14":29.21,"sma_20":673.5,"sma_60":687.38,"sma_120":740.91},{"date":"2024-11-18","open":638,"high":646,"low":620,"close":640,"volume":97468,"rsi_14":26.53,"sma_20":671.0,"sma_60":686.15,"sma_120":739.58},{"date":"2024-11-19","open":641,"high":641,"low":626,"close":639,"volume":70906,"rsi_14":26.26,"sma_20":668.45,"sma_60":684.98,"sma_120":738.32},{"date":"2024-11-20","open":637,"high":639,"low":616,"close":632,"volume":70702,"rsi_14":23.81,"sma_20":666.3,"sma_60":683.78,"sma_120":736.97},{"date":"2024-11-21","open":632,"high":633,"low":613,"close":633,"volume":54659,"rsi_14":24.76,"sma_20":664.15,"sma_60":682.72,"sma_120":735.21},{"date":"2024-11-22","open":626,"high":634,"low":620,"close":623,"volume":25615,"rsi_14":23.64,"sma_20":661.5,"sma_60":681.37,"sma_120":733.09},{"date":"2024-11-25","open":632,"high":640,"low":616,"close":622,"volume":85049,"rsi_14":20.56,"sma_20":658.3,"sma_60":679.97,"sma_120":731.32},{"date":"2024-11-26","open":635,"high":636,"low":621,"close":635,"volume":33962,"rsi_14":31.82,"sma_20":655.75,"sma_60":678.9,"sma_120":729.29},{"date":"2024-11-27","open":636,"high":638,"low":626,"close":637,"volume":62108,"rsi_14":30.56,"sma_20":653.3,"sma_60":677.55,"sma_120":727.41},{"date":"2024-11-28","open":638,"high":638,"low":623,"close":625,"volume":20974,"rsi_14":29.73,"sma_20":650.2,"sma_60":676.4,"sma_120":725.42},{"date":"2024-11-29","open":625,"high":630,"low":586,"close":624,"volume":53595,"rsi_14":38.82,"sma_20":647.1,"sma_60":674.97,"sma_120":723.38},{"date":"2024-12-02","open":625,"high":632,"low":601,"close":618,"volume":33109,"rsi_14":29.27,"sma_20":643.95,"sma_60":673.53,"sma_120":721.35},{"date":"2024-12-03","open":602,"high":624,"low":602,"close":610,"volume":63376,"rsi_14":28.92,"sma_20":640.2,"sma_60":671.87,"sma_120":719.62},{"date":"2024-12-04","open":617,"high":622,"low":592,"close":604,"volume":50026,"rsi_14":19.75,"sma_20":636.65,"sma_60":670.2,"sma_120":717.86},{"date":"2024-12-05","open":604,"high":604,"low":591,"close":601,"volume":48191,"rsi_14":20.0,"sma_20":632.75,"sma_60":668.83,"sma_120":715.87},{"date":"2024-12-06","open":600,"high":600,"low":557,"close":566,"volume":143112,"rsi_14":15.09,"sma_20":627.55,"sma_60":666.95,"sma_120":713.58},{"date":"2024-12-09","open":560,"high":560,"low":496,"close":500,"volume":259265,"rsi_14":9.36,"sma_20":620.4,"sma_60":663.92,"sma_120":710.82},{"date":"2024-12-10","open":503,"high":620,"low":497,"close":570,"volume":283854,"rsi_14":36.75,"sma_20":616.3,"sma_60":662.18,"sma_120":708.66},{"date":"2024-12-11","open":553,"high":580,"low":540,"close":570,"volume":300854,"rsi_14":36.48,"sma_20":612.55,"sma_60":660.42,"sma_120":706.54},{"date":"2024-12-12","open":572,"high":574,"low":549,"close":567,"volume":51690,"rsi_14":37.61,"sma_20":608.25,"sma_60":658.63,"sma_120":704.32},{"date":"2024-12-13","open":570,"high":580,"low":560,"close":571,"volume":44625,"rsi_14":38.86,"sma_20":604.35,"sma_60":657.0,"sma_120":702.27},{"date":"2024-12-16","open":575,"high":611,"low":574,"close":588,"volume":84872,"rsi_14":39.91,"sma_20":601.75,"sma_60":655.43,"sma_120":700.29},{"date":"2024-12-17","open":580,"high":598,"low":577,"close":586,"volume":44708,"rsi_14":39.06,"sma_20":599.1,"sma_60":654.02,"sma_120":698.32},{"date":"2024-12-18","open":597,"high":597,"low":570,"close":587,"volume":23999,"rsi_14":41.44,"sma_20":596.85,"sma_60":652.48,"sma_120":696.4},{"date":"2024-12-19","open":585,"high":585,"low":568,"close":585,"volume":135101,"rsi_14":41.26,"sma_20":594.45,"sma_60":651.0,"sma_120":694.38},{"date":"2024-12-20","open":580,"high":584,"low":555,"close":578,"volume":40455,"rsi_14":41.07,"sma_20":592.2,"sma_60":649.48,"sma_120":692.42},{"date":"2024-12-23","open":570,"high":577,"low":560,"close":576,"volume":108292,"rsi_14":42.2,"sma_20":589.9,"sma_60":647.33,"sma_120":690.59},{"date":"2024-12-24","open":575,"high":580,"low":565,"close":576,"volume":14808,"rsi_14":43.4,"sma_20":586.95,"sma_60":645.27,"sma_120":688.69},{"date":"2024-12-26","open":579,"high":579,"low":564,"close":576,"volume":15968,"rsi_14":44.02,"sma_20":583.9,"sma_60":643.08,"sma_120":686.84},{"date":"2024-12-27","open":573,"high":579,"low":552,"close":579,"volume":42631,"rsi_14":53.67,"sma_20":581.6,"sma_60":640.88,"sma_120":685.04},{"date":"2024-12-30","open":578,"high":590,"low":560,"close":577,"volume":107496,"rsi_14":84.07,"sma_20":579.25,"sma_60":638.5,"sma_120":683.11},{"date":"2025-01-02","open":577,"high":584,"low":566,"close":577,"volume":11663,"rsi_14":58.14,"sma_20":577.2,"sma_60":636.38,"sma_120":681.25},{"date":"2025-01-03","open":585,"high":592,"low":571,"close":587,"volume":95697,"rsi_14":66.04,"sma_20":576.05,"sma_60":634.13,"sma_120":679.4},{"date":"2025-01-06","open":587,"high":610,"low":574,"close":598,"volume":162593,"rsi_14":75.41,"sma_20":575.75,"sma_60":632.22,"sma_120":677.77},{"date":"2025-01-07","open":598,"high":615,"low":587,"close":598,"volume":74586,"rsi_14":73.68,"sma_20":575.6,"sma_60":630.6,"sma_120":676.12},{"date":"2025-01-08","open":598,"high":603,"low":583,"close":598,"volume":32552,"rsi_14":62.5,"sma_20":577.2,"sma_60":628.82,"sma_120":674.35},{"date":"2025-01-09","open":601,"high":610,"low":593,"close":600,"volume":89916,"rsi_14":67.5,"sma_20":582.2,"sma_60":627.25,"sma_120":672.68},{"date":"2025-01-10","open":603,"high":606,"low":592,"close":600,"volume":29139,"rsi_14":66.67,"sma_20":583.7,"sma_60":626.0,"sma_120":671.1},{"date":"2025-01-13","open":600,"high":600,"low":588,"close":596,"volume":47578,"rsi_14":63.41,"sma_20":585.0,"sma_60":624.6,"sma_120":669.52},{"date":"2025-01-14","open":594,"high":600,"low":590,"close":600,"volume":13461,"rsi_14":78.95,"sma_20":586.65,"sma_60":623.2,"sma_120":667.98},{"date":"2025-01-15","open":594,"high":600,"low":586,"close":596,"volume":30598,"rsi_14":75.0,"sma_20":587.9,"sma_60":621.92,"sma_120":666.42},{"date":"2025-01-16","open":593,"high":601,"low":587,"close":600,"volume":49803,"rsi_14":77.27,"sma_20":588.5,"sma_60":620.42,"sma_120":664.8},{"date":"2025-01-17","open":600,"high":625,"low":595,"close":622,"volume":46176,"rsi_14":84.85,"sma_20":590.3,"sma_60":619.28,"sma_120":663.3},{"date":"2025-01-20","open":614,"high":641,"low":599,"close":620,"volume":296394,"rsi_14":81.54,"sma_20":591.95,"sma_60":618.37,"sma_120":661.83},{"date":"2025-01-21","open":620,"high":623,"low":595,"close":604,"volume":86040,"rsi_14":67.09,"sma_20":592.9,"sma_60":617.17,"sma_120":660.23},{"date":"2025-01-22","open":604,"high":619,"low":594,"close":607,"volume":41200,"rsi_14":68.29,"sma_20":594.35,"sma_60":616.02,"sma_120":658.81},{"date":"2025-01-23","open":640,"high":640,"low":601,"close":620,"volume":64984,"rsi_14":69.41,"sma_20":596.55,"sma_60":614.92,"sma_120":657.56},{"date":"2025-01-24","open":620,"high":620,"low":606,"close":620,"volume":34354,"rsi_14":64.86,"sma_20":598.75,"sma_60":613.82,"sma_120":656.3},{"date":"2025-01-31","open":620,"high":628,"low":602,"close":623,"volume":43027,"rsi_14":66.23,"sma_20":601.1,"sma_60":612.77,"sma_120":655.14},{"date":"2025-02-03","open":624,"high":628,"low":602,"close":622,"volume":77936,"rsi_14":65.38,"sma_20":603.25,"sma_60":611.68,"sma_120":653.83},{"date":"2025-02-04","open":618,"high":628,"low":609,"close":628,"volume":297134,"rsi_14":67.07,"sma_20":605.8,"sma_60":610.72,"sma_120":652.55},{"date":"2025-02-05","open":630,"high":638,"low":617,"close":622,"volume":86792,"rsi_14":62.5,"sma_20":608.05,"sma_60":609.73,"sma_120":651.27},{"date":"2025-02-06","open":644,"high":644,"low":616,"close":621,"volume":37077,"rsi_14":64.71,"sma_20":609.75,"sma_60":608.67,"sma_120":650.2},{"date":"2025-02-07","open":621,"high":635,"low":617,"close":620,"volume":17909,"rsi_14":62.2,"sma_20":610.85,"sma_60":607.75,"sma_120":649.98},{"date":"2025-02-10","open":611,"high":627,"low":603,"close":609,"volume":30930,"rsi_14":57.3,"sma_20":611.4,"sma_60":606.58,"sma_120":649.41},{"date":"2025-02-11","open":602,"high":612,"low":602,"close":611,"volume":31133,"rsi_14":56.32,"sma_20":612.05,"sma_60":605.6,"sma_120":648.62},{"date":"2025-02-12","open":615,"high":624,"low":604,"close":604,"volume":46603,"rsi_14":37.5,"sma_20":612.25,"sma_60":604.95,"sma_120":647.92},{"date":"2025-02-13","open":606,"high":612,"low":586,"close":602,"volume":36673,"rsi_14":37.5,"sma_20":612.35,"sma_60":604.12,"sma_120":647.13},{"date":"2025-02-14","open":602,"high":612,"low":575,"close":601,"volume":110842,"rsi_14":47.37,"sma_20":612.6,"sma_60":603.38,"sma_120":646.32},{"date":"2025-02-17","open":601,"high":623,"low":600,"close":621,"volume":83394,"rsi_14":59.46,"sma_20":613.65,"sma_60":602.85,"sma_120":645.65},{"date":"2025-02-18","open":621,"high":640,"low":602,"close":615,"volume":108504,"rsi_14":46.27,"sma_20":614.6,"sma_60":602.28,"sma_120":644.83},{"date":"2025-02-19","open":654,"high":654,"low":607,"close":623,"volume":38704,"rsi_14":52.0,"sma_20":615.75,"sma_60":602.0,"sma_120":644.08},{"date":"2025-02-20","open":623,"high":635,"low":619,"close":627,"volume":28644,"rsi_14":52.63,"sma_20":616.0,"sma_60":601.8,"sma_120":643.39},{"date":"2025-02-21","open":627,"high":627,"low":607,"close":615,"volume":24375,"rsi_14":45.98,"sma_20":615.75,"sma_60":601.52,"sma_120":642.65},{"date":"2025-02-24","open":627,"high":627,"low":608,"close":614,"volume":17591,"rsi_14":41.46,"sma_20":616.25,"sma_60":601.2,"sma_120":641.96},{"date":"2025-02-25","open":614,"high":625,"low":610,"close":618,"volume":46620,"rsi_14":47.5,"sma_20":616.8,"sma_60":601.12,"sma_120":641.24},{"date":"2025-02-26","open":610,"high":622,"low":609,"close":611,"volume":33987,"rsi_14":44.19,"sma_20":616.35,"sma_60":600.93,"sma_120":640.45},{"date":"2025-02-27","open":624,"high":624,"low":602,"close":604,"volume":44932,"rsi_14":41.3,"sma_20":615.55,"sma_60":600.42,"sma_120":639.66},{"date":"2025-02-28","open":599,"high":605,"low":596,"close":599,"volume":22383,"rsi_14":44.19,"sma_20":614.35,"sma_60":599.78,"sma_120":638.67},{"date":"2025-03-04","open":599,"high":603,"low":589,"close":598,"volume":68028,"rsi_14":42.35,"sma_20":613.15,"sma_60":599.33,"sma_120":637.87},{"date":"2025-03-05","open":606,"high":607,"low":590,"close":590,"volume":60941,"rsi_14":41.86,"sma_20":611.25,"sma_60":598.77,"sma_120":636.87},{"date":"2025-03-06","open":593,"high":600,"low":589,"close":596,"volume":22853,"rsi_14":46.67,"sma_20":609.95,"sma_60":598.4,"sma_120":635.97},{"date":"2025-03-07","open":590,"high":601,"low":580,"close":596,"volume":10061,"rsi_14":47.19,"sma_20":608.7,"sma_60":598.17,"sma_120":635.02},{"date":"2025-03-10","open":592,"high":596,"low":589,"close":593,"volume":23192,"rsi_14":30.56,"sma_20":607.35,"sma_60":597.98,"sma_120":634.09},{"date":"2025-03-11","open":591,"high":593,"low":573,"close":579,"volume":60174,"rsi_14":27.5,"sma_20":605.85,"sma_60":597.62,"sma_120":633.23},{"date":"2025-03-12","open":579,"high":587,"low":567,"close":568,"volume":65912,"rsi_14":16.87,"sma_20":603.7,"sma_60":597.65,"sma_120":632.3},{"date":"2025-03-13","open":579,"high":596,"low":571,"close":576,"volume":41533,"rsi_14":20.69,"sma_20":602.3,"sma_60":598.92,"sma_120":631.42},{"date":"2025-03-14","open":573,"high":583,"low":573,"close":583,"volume":20653,"rsi_14":30.49,"sma_20":601.35,"sma_60":599.13,"sma_120":630.66},{"date":"2025-03-17","open":583,"high":585,"low":570,"close":574,"volume":27014,"rsi_14":27.78,"sma_20":600.0,"sma_60":599.2,"sma_120":629.81},{"date":"2025-03-18","open":574,"high":577,"low":565,"close":573,"volume":58751,"rsi_14":24.14,"sma_20":597.6,"sma_60":599.3,"sma_120":628.97},{"date":"2025-03-19","open":573,"high":573,"low":563,"close":569,"volume":24655,"rsi_14":25.0,"sma_20":595.3,"sma_60":599.27,"sma_120":628.13},{"date":"2025-03-20","open":569,"high":570,"low":560,"close":560,"volume":58303,"rsi_14":24.42,"sma_20":592.15,"sma_60":598.8,"sma_120":627.12},{"date":"2025-03-21","open":560,"high":574,"low":540,"close":562,"volume":106210,"rsi_14":27.71,"sma_20":588.9,"sma_60":598.4,"sma_120":626.21},{"date":"2025-03-24","open":560,"high":562,"low":555,"close":558,"volume":169867,"rsi_14":26.74,"sma_20":586.05,"sma_60":597.92,"sma_120":625.2},{"date":"2025-03-25","open":558,"high":560,"low":523,"close":553,"volume":216154,"rsi_14":27.71,"sma_20":583.0,"sma_60":597.38,"sma_120":624.19},{"date":"2025-03-26","open":682,"high":718,"low":572,"close":585,"volume":8601329,"rsi_14":44.95,"sma_20":581.35,"sma_60":597.5,"sma_120":623.49},{"date":"2025-03-27","open":577,"high":587,"low":555,"close":557,"volume":428754,"rsi_14":35.77,"sma_20":578.65,"sma_60":597.18,"sma_120":622.26},{"date":"2025-03-28","open":557,"high":581,"low":547,"close":573,"volume":256655,"rsi_14":43.33,"sma_20":577.1,"sma_60":597.13,"sma_120":621.2},{"date":"2025-03-31","open":567,"high":573,"low":551,"close":563,"volume":130546,"rsi_14":44.52,"sma_20":575.3,"sma_60":596.92,"sma_120":620.0},{"date":"2025-04-01","open":555,"high":580,"low":550,"close":550,"volume":192092,"rsi_14":43.92,"sma_20":572.9,"sma_60":596.43,"sma_120":618.66},{"date":"2025-04-02","open":559,"high":559,"low":539,"close":539,"volume":164329,"rsi_14":37.75,"sma_20":570.35,"sma_60":595.8,"sma_120":617.15},{"date":"2025-04-03","open":530,"high":539,"low":514,"close":531,"volume":94538,"rsi_14":32.89,"sma_20":567.1,"sma_60":595.03,"sma_120":615.71},{"date":"2025-04-04","open":528,"high":532,"low":509,"close":525,"volume":140160,"rsi_14":33.56,"sma_20":563.55,"sma_60":594.0,"sma_120":614.07},{"date":"2025-04-07","open":527,"high":529,"low":499,"close":506,"volume":147035,"rsi_14":29.94,"sma_20":559.2,"sma_60":592.47,"sma_120":612.34},{"date":"2025-04-08","open":506,"high":520,"low":500,"close":502,"volume":71825,"rsi_14":29.94,"sma_20":555.35,"sma_60":590.87,"sma_120":610.73},{"date":"2025-04-09","open":503,"high":508,"low":477,"close":481,"volume":171276,"rsi_14":27.93,"sma_20":551.0,"sma_60":588.92,"sma_120":608.87},{"date":"2025-04-10","open":485,"high":494,"low":485,"close":494,"volume":118565,"rsi_14":32.11,"sma_20":546.9,"sma_60":587.15,"sma_120":607.2},{"date":"2025-04-11","open":496,"high":507,"low":493,"close":503,"volume":135980,"rsi_14":35.9,"sma_20":542.9,"sma_60":585.53,"sma_120":605.77},{"date":"2025-04-14","open":506,"high":538,"low":498,"close":519,"volume":198171,"rsi_14":41.75,"sma_20":540.15,"sma_60":584.25,"sma_120":604.42},{"date":"2025-04-15","open":519,"high":539,"low":516,"close":529,"volume":92576,"rsi_14":34.78,"sma_20":537.95,"sma_60":583.07,"sma_120":603.13},{"date":"2025-04-16","open":540,"high":548,"low":527,"close":534,"volume":105673,"rsi_14":42.86,"sma_20":536.2,"sma_60":582.03,"sma_120":601.98},{"date":"2025-04-17","open":534,"high":539,"low":526,"close":531,"volume":90276,"rsi_14":35.81,"sma_20":534.75,"sma_60":580.88,"sma_120":600.65},{"date":"2025-04-18","open":531,"high":550,"low":518,"close":550,"volume":132098,"rsi_14":45.86,"sma_20":534.15,"sma_60":579.68,"sma_120":599.48},{"date":"2025-04-21","open":550,"high":550,"low":530,"close":537,"volume":80810,"rsi_14":45.86,"sma_20":533.1,"sma_60":578.3,"sma_120":598.33},{"date":"2025-04-22","open":537,"high":558,"low":521,"close":543,"volume":48445,"rsi_14":51.32,"sma_20":532.6,"sma_60":577.28,"sma_120":597.23},{"date":"2025-04-23","open":543,"high":558,"low":540,"close":552,"volume":77367,"rsi_14":56.86,"sma_20":530.95,"sma_60":576.37,"sma_120":596.19},{"date":"2025-04-24","open":552,"high":555,"low":547,"close":547,"volume":24364,"rsi_14":57.24,"sma_20":530.45,"sma_60":575.15,"sma_120":595.03},{"date":"2025-04-25","open":547,"high":557,"low":543,"close":547,"volume":45828,"rsi_14":65.41,"sma_20":529.15,"sma_60":573.93,"sma_120":593.88},{"date":"2025-04-28","open":547,"high":555,"low":538,"close":548,"volume":57357,"rsi_14":67.69,"sma_20":528.4,"sma_60":572.68,"sma_120":592.73},{"date":"2025-04-29","open":548,"high":557,"low":545,"close":548,"volume":84198,"rsi_14":80.73,"sma_20":528.3,"sma_60":571.45,"sma_120":591.57},{"date":"2025-04-30","open":549,"high":568,"low":540,"close":550,"volume":88624,"rsi_14":78.57,"sma_20":528.85,"sma_60":570.15,"sma_120":590.43},{"date":"2025-05-02","open":550,"high":550,"low":531,"close":542,"volume":83946,"rsi_14":70.1,"sma_20":529.4,"sma_60":568.82,"sma_120":589.27},{"date":"2025-05-07","open":542,"high":548,"low":533,"close":543,"volume":31674,"rsi_14":64.63,"sma_20":530.3,"sma_60":567.52,"sma_120":588.09},{"date":"2025-05-08","open":540,"high":550,"low":540,"close":549,"volume":31584,"rsi_14":62.82,"sma_20":532.45,"sma_60":566.33,"sma_120":587.04},{"date":"2025-05-09","open":549,"high":550,"low":541,"close":543,"volume":40991,"rsi_14":55.7,"sma_20":534.5,"sma_60":565.23,"sma_120":585.91},{"date":"2025-05-12","open":541,"high":561,"low":535,"close":550,"volume":99883,"rsi_14":61.45,"sma_20":537.95,"sma_60":564.22,"sma_120":584.91},{"date":"2025-05-13","open":550,"high":560,"low":550,"close":552,"volume":39727,"rsi_14":51.52,"sma_20":540.85,"sma_60":563.35,"sma_120":584.15},{"date":"2025-05-14","open":547,"high":560,"low":547,"close":557,"volume":30332,"rsi_14":67.24,"sma_20":543.55,"sma_60":562.6,"sma_120":583.36},{"date":"2025-05-15","open":555,"high":597,"low":551,"close":580,"volume":180758,"rsi_14":74.67,"sma_20":546.6,"sma_60":562.25,"sma_120":582.82},{"date":"2025-05-16","open":580,"high":592,"low":574,"close":576,"volume":88053,"rsi_14":67.14,"sma_20":548.95,"sma_60":561.5,"sma_120":582.17},{"date":"2025-05-19","open":576,"high":590,"low":570,"close":584,"volume":74512,"rsi_14":75.34,"sma_20":551.45,"sma_60":560.98,"sma_120":581.63},{"date":"2025-05-20","open":583,"high":606,"low":575,"close":577,"volume":179818,"rsi_14":68.75,"sma_20":553.75,"sma_60":560.22,"sma_120":581.11},{"date":"2025-05-21","open":577,"high":613,"low":571,"close":605,"volume":204768,"rsi_14":76.64,"sma_20":556.5,"sma_60":559.85,"sma_120":580.83},{"date":"2025-05-22","open":597,"high":610,"low":578,"close":582,"volume":113304,"rsi_14":63.08,"sma_20":558.75,"sma_60":559.3,"sma_120":580.41},{"date":"2025-05-23","open":582,"high":602,"low":560,"close":595,"volume":43967,"rsi_14":65.96,"sma_20":561.35,"sma_60":558.98,"sma_120":580.09},{"date":"2025-05-26","open":595,"high":610,"low":570,"close":589,"volume":65853,"rsi_14":66.91,"sma_20":563.2,"sma_60":558.5,"sma_120":579.81},{"date":"2025-05-27","open":592,"high":600,"low":585,"close":590,"volume":60001,"rsi_14":66.91,"sma_20":565.35,"sma_60":558.15,"sma_120":579.54},{"date":"2025-05-28","open":591,"high":645,"low":591,"close":601,"volume":38693,"rsi_14":68.06,"sma_20":568.05,"sma_60":558.1,"sma_120":579.26},{"date":"2025-05-29","open":601,"high":613,"low":596,"close":608,"volume":21333,"rsi_14":72.41,"sma_20":571.05,"sma_60":558.25,"sma_120":579.02},{"date":"2025-05-30","open":608,"high":615,"low":599,"close":608,"volume":51688,"rsi_14":71.01,"sma_20":574.05,"sma_60":558.42,"sma_120":578.88},{"date":"2025-06-02","open":608,"high":624,"low":590,"close":618,"volume":91245,"rsi_14":72.6,"sma_20":577.45,"sma_60":558.88,"sma_120":578.83},{"date":"2025-06-04","open":624,"high":630,"low":612,"close":620,"volume":489561,"rsi_14":72.03,"sma_20":581.35,"sma_60":559.28,"sma_120":578.84},{"date":"2025-06-05","open":623,"high":646,"low":620,"close":644,"volume":167217,"rsi_14":72.22,"sma_20":586.4,"sma_60":560.08,"sma_120":579.12},{"date":"2025-06-09","open":644,"high":668,"low":639,"close":662,"volume":347520,"rsi_14":77.22,"sma_20":592.05,"sma_60":561.23,"sma_120":579.61},{"date":"2025-06-10","open":677,"high":686,"low":660,"close":660,"volume":377556,"rsi_14":75.0,"sma_20":597.9,"sma_60":562.58,"sma_120":580.1},{"date":"2025-06-11","open":660,"high":695,"low":660,"close":663,"volume":391456,"rsi_14":79.05,"sma_20":603.55,"sma_60":564.17,"sma_120":580.91},{"date":"2025-06-12","open":677,"high":687,"low":666,"close":671,"volume":97374,"rsi_14":75.78,"sma_20":609.5,"sma_60":565.75,"sma_120":582.33},{"date":"2025-06-13","open":691,"high":691,"low":649,"close":660,"volume":145846,"rsi_14":83.62,"sma_20":614.65,"sma_60":567.03,"sma_120":583.08},{"date":"2025-06-16","open":660,"high":674,"low":650,"close":669,"volume":140576,"rsi_14":83.04,"sma_20":619.1,"sma_60":568.62,"sma_120":583.91},{"date":"2025-06-17","open":669,"high":685,"low":654,"close":655,"volume":95139,"rsi_14":77.5,"sma_20":623.05,"sma_60":569.98,"sma_120":584.64},{"date":"2025-06-18","open":653,"high":676,"low":650,"close":669,"volume":54562,"rsi_14":79.7,"sma_20":627.3,"sma_60":571.65,"sma_120":585.46},{"date":"2025-06-19","open":669,"high":678,"low":646,"close":650,"volume":127100,"rsi_14":67.38,"sma_20":630.95,"sma_60":573.15,"sma_120":585.98},{"date":"2025-06-20","open":650,"high":667,"low":642,"close":664,"volume":66698,"rsi_14":68.92,"sma_20":633.9,"sma_60":574.85,"sma_120":586.62},{"date":"2025-06-23","open":657,"high":664,"low":648,"close":649,"volume":245045,"rsi_14":62.58,"sma_20":637.25,"sma_60":576.37,"sma_120":587.14},{"date":"2025-06-24","open":646,"high":669,"low":646,"close":661,"volume":105811,"rsi_14":63.03,"sma_20":640.55,"sma_60":578.17,"sma_120":587.77},{"date":"2025-06-25","open":670,"high":670,"low":651,"close":664,"volume":45360,"rsi_14":63.25,"sma_20":644.3,"sma_60":579.48,"sma_120":588.49},{"date":"2025-06-26","open":658,"high":670,"low":653,"close":663,"volume":38548,"rsi_14":56.64,"sma_20":647.95,"sma_60":581.25,"sma_120":589.22},{"date":"2025-06-27","open":652,"high":670,"low":649,"close":662,"volume":88486,"rsi_14":50.0,"sma_20":651.0,"sma_60":582.73,"sma_120":589.93},{"date":"2025-06-30","open":660,"high":668,"low":628,"close":657,"volume":96410,"rsi_14":48.84,"sma_20":653.45,"sma_60":584.3,"sma_120":590.61},{"date":"2025-07-01","open":657,"high":743,"low":653,"close":662,"volume":382241,"rsi_14":49.62,"sma_20":656.15,"sma_60":586.17,"sma_120":591.3},{"date":"2025-07-02","open":660,"high":695,"low":654,"close":688,"volume":202017,"rsi_14":55.7,"sma_20":659.65,"sma_60":588.65,"sma_120":592.23},{"date":"2025-07-03","open":688,"high":692,"low":668,"close":683,"volume":78226,"rsi_14":58.04,"sma_20":662.8,"sma_60":591.18,"sma_120":593.11},{"date":"2025-07-04","open":683,"high":887,"low":683,"close":887,"volume":8019930,"rsi_14":82.25,"sma_20":674.95,"sma_60":597.22,"sma_120":595.61},{"date":"2025-07-07","open":930,"high":1129,"low":828,"close":1021,"volume":13868152,"rsi_14":89.96,"sma_20":692.9,"sma_60":605.8,"sma_120":599.13},{"date":"2025-07-08","open":1029,"high":1220,"low":962,"close":1010,"volume":10732562,"rsi_14":87.47,"sma_20":710.4,"sma_60":614.27,"sma_120":602.57},{"date":"2025-07-09","open":1010,"high":1180,"low":990,"close":995,"volume":2816197,"rsi_14":88.25,"sma_20":727.0,"sma_60":622.83,"sma_120":605.88},{"date":"2025-07-10","open":1005,"high":1019,"low":945,"close":952,"volume":844210,"rsi_14":80.0,"sma_20":741.05,"sma_60":630.47,"sma_120":608.81},{"date":"2025-07-11","open":950,"high":950,"low":886,"close":901,"volume":972176,"rsi_14":74.42,"sma_20":753.1,"sma_60":637.1,"sma_120":611.32},{"date":"2025-07-14","open":907,"high":960,"low":890,"close":897,"volume":666130,"rsi_14":73.23,"sma_20":764.5,"sma_60":643.4,"sma_120":613.83},{"date":"2025-07-15","open":900,"high":930,"low":891,"close":915,"volume":383894,"rsi_14":74.0,"sma_20":777.5,"sma_60":649.83,"sma_120":616.45},{"date":"2025-07-16","open":920,"high":920,"low":850,"close":904,"volume":361941,"rsi_14":72.61,"sma_20":789.25,"sma_60":656.0,"sma_120":619.02},{"date":"2025-07-17","open":892,"high":914,"low":880,"close":914,"volume":159810,"rsi_14":73.25,"sma_20":802.45,"sma_60":662.38,"sma_120":621.63},{"date":"2025-07-18","open":914,"high":914,"low":893,"close":904,"volume":101180,"rsi_14":72.58,"sma_20":814.45,"sma_60":668.28,"sma_120":623.98},{"date":"2025-07-21","open":904,"high":915,"low":850,"close":905,"volume":132206,"rsi_14":72.38,"sma_20":827.25,"sma_60":674.42,"sma_120":626.36},{"date":"2025-07-22","open":897,"high":1176,"low":897,"close":1102,"volume":9489032,"rsi_14":78.99,"sma_20":849.3,"sma_60":683.73,"sma_120":630.51},{"date":"2025-07-23","open":1112,"high":1286,"low":992,"close":1014,"volume":6140483,"rsi_14":70.77,"sma_20":866.8,"sma_60":691.43,"sma_120":633.9},{"date":"2025-07-24","open":1021,"high":1158,"low":1002,"close":1120,"volume":4606907,"rsi_14":66.67,"sma_20":889.65,"sma_60":700.98,"sma_120":638.07},{"date":"2025-07-25","open":1115,"high":1115,"low":1079,"close":1083,"volume":580760,"rsi_14":55.15,"sma_20":910.7,"sma_60":709.92,"sma_120":641.92},{"date":"2025-07-28","open":1080,"high":1151,"low":1069,"close":1070,"volume":531482,"rsi_14":54.97,"sma_20":931.35,"sma_60":718.62,"sma_120":645.65},{"date":"2025-07-29","open":1070,"high":1070,"low":1026,"close":1038,"volume":395943,"rsi_14":53.46,"sma_20":950.15,"sma_60":726.78,"sma_120":649.12},{"date":"2025-07-30","open":1045,"high":1045,"low":1027,"close":1030,"volume":91304,"rsi_14":56.66,"sma_20":967.25,"sma_60":734.78,"sma_120":652.47},{"date":"2025-07-31","open":1030,"high":1149,"low":1022,"close":1124,"volume":1142777,"rsi_14":67.73,"sma_20":989.3,"sma_60":744.48,"sma_120":656.65},{"date":"2025-08-01","open":1121,"high":1121,"low":1025,"close":1061,"volume":287822,"rsi_14":61.92,"sma_20":998.0,"sma_60":753.12,"sma_120":660.32},{"date":"2025-08-04","open":1061,"high":1061,"low":969,"close":1015,"volume":215655,"rsi_14":56.98,"sma_20":997.7,"sma_60":760.88,"sma_120":663.61},{"date":"2025-08-05","open":1015,"high":1055,"low":980,"close":1029,"volume":323591,"rsi_14":58.69,"sma_20":998.65,"sma_60":768.98,"sma_120":667.11},{"date":"2025-08-06","open":1049,"high":1049,"low":990,"close":1014,"volume":111766,"rsi_14":56.91,"sma_20":999.6,"sma_60":776.72,"sma_120":670.47},{"date":"2025-08-07","open":1014,"high":1020,"low":992,"close":1007,"volume":96190,"rsi_14":57.14,"sma_20":1002.35,"sma_60":784.3,"sma_120":673.83},{"date":"2025-08-08","open":1006,"high":1043,"low":1002,"close":1010,"volume":54816,"rsi_14":57.26,"sma_20":1007.8,"sma_60":791.85,"sma_120":677.23},{"date":"2025-08-11","open":1010,"high":1040,"low":1006,"close":1024,"volume":71936,"rsi_14":42.78,"sma_20":1014.15,"sma_60":799.25,"sma_120":680.75},{"date":"2025-08-12","open":1024,"high":1126,"low":1024,"close":1065,"volume":758505,"rsi_14":55.17,"sma_20":1021.65,"sma_60":807.4,"sma_120":684.45},{"date":"2025-08-13","open":1082,"high":1096,"low":1036,"close":1042,"volume":207820,"rsi_14":40.49,"sma_20":1028.55,"sma_60":815.03,"sma_120":688.01},{"date":"2025-08-14","open":1042,"high":1057,"low":1038,"close":1041,"volume":60838,"rsi_14":44.39,"sma_20":1034.9,"sma_60":822.77,"sma_120":691.49},{"date":"2025-08-18","open":1029,"high":1068,"low":1029,"close":1057,"volume":136194,"rsi_14":48.28,"sma_20":1042.55,"sma_60":830.3,"sma_120":695.08},{"date":"2025-08-19","open":1056,"high":1098,"low":1036,"close":1079,"volume":262005,"rsi_14":55.59,"sma_20":1051.25,"sma_60":838.58,"sma_120":698.94},{"date":"2025-08-20","open":1058,"high":1061,"low":1031,"close":1037,"volume":170264,"rsi_14":50.87,"sma_20":1048.0,"sma_60":845.95,"sma_120":702.47},{"date":"2025-08-21","open":1083,"high":1083,"low":1030,"close":1030,"volume":131574,"rsi_14":35.03,"sma_20":1048.8,"sma_60":853.3,"sma_120":705.9},{"date":"2025-08-22","open":1021,"high":1081,"low":1021,"close":1028,"volume":194521,"rsi_14":43.48,"sma_20":1044.2,"sma_60":860.6,"sma_120":709.38},{"date":"2025-08-25","open":1028,"high":1061,"low":1028,"close":1048,"volume":52461,"rsi_14":57.27,"sma_20":1042.45,"sma_60":868.05,"sma_120":713.08},{"date":"2025-08-26","open":1048,"high":1048,"low":1032,"close":1036,"volume":59125,"rsi_14":51.56,"sma_20":1040.75,"sma_60":875.18,"sma_120":716.72},{"date":"2025-08-27","open":1026,"high":1043,"low":958,"close":1036,"volume":52920,"rsi_14":55.24,"sma_20":1040.65,"sma_60":882.32,"sma_120":720.37},{"date":"2025-08-28","open":1030,"high":1045,"low":1009,"close":1020,"volume":150679,"rsi_14":52.97,"sma_20":1040.15,"sma_60":889.02,"sma_120":723.95},{"date":"2025-08-29","open":1021,"high":1045,"low":1013,"close":1025,"volume":42501,"rsi_14":53.39,"sma_20":1035.2,"sma_60":895.77,"sma_120":727.52},{"date":"2025-09-01","open":1025,"high":1038,"low":1010,"close":1019,"volume":47118,"rsi_14":48.83,"sma_20":1033.1,"sma_60":902.02,"sma_120":731.05},{"date":"2025-09-02","open":1076,"high":1076,"low":1013,"close":1023,"volume":37416,"rsi_14":38.07,"sma_20":1033.5,"sma_60":908.03,"sma_120":734.63},{"date":"2025-09-03","open":1021,"high":1033,"low":1012,"close":1024,"volume":60403,"rsi_14":44.16,"sma_20":1033.25,"sma_60":914.1,"sma_120":738.34},{"date":"2025-09-04","open":1024,"high":1060,"low":1017,"close":1027,"volume":55515,"rsi_14":45.51,"sma_20":1033.9,"sma_60":920.17,"sma_120":742.17},{"date":"2025-09-05","open":1042,"high":1042,"low":1016,"close":1041,"volume":69476,"rsi_14":44.81,"sma_20":1035.6,"sma_60":926.33,"sma_120":746.04},{"date":"2025-09-08","open":1041,"high":1054,"low":1032,"close":1051,"volume":46741,"rsi_14":40.14,"sma_20":1037.65,"sma_60":932.85,"sma_120":749.94},{"date":"2025-09-09","open":1044,"high":1054,"low":1030,"close":1049,"volume":113145,"rsi_14":55.88,"sma_20":1038.9,"sma_60":939.18,"sma_120":753.9},{"date":"2025-09-10","open":1049,"high":1079,"low":1049,"close":1068,"volume":107104,"rsi_14":66.67,"sma_20":1039.05,"sma_60":946.07,"sma_120":758.02},{"date":"2025-09-11","open":1060,"high":1074,"low":1033,"close":1055,"volume":42744,"rsi_14":60.8,"sma_20":1039.7,"sma_60":952.5,"sma_120":762.08},{"date":"2025-09-12","open":1055,"high":1065,"low":1030,"close":1030,"volume":70691,"rsi_14":43.08,"sma_20":1039.15,"sma_60":958.83,"sma_120":765.99},{"date":"2025-09-15","open":1030,"high":1042,"low":1018,"close":1021,"volume":51183,"rsi_14":44.09,"sma_20":1037.35,"sma_60":964.78,"sma_120":769.82},{"date":"2025-09-16","open":1044,"high":1044,"low":1010,"close":1022,"volume":64510,"rsi_14":44.53,"sma_20":1034.5,"sma_60":971.0,"sma_120":773.68},{"date":"2025-09-17","open":1025,"high":1042,"low":1012,"close":1038,"volume":79699,"rsi_14":57.03,"sma_20":1034.55,"sma_60":977.28,"sma_120":777.73},{"date":"2025-09-18","open":1042,"high":1057,"low":1034,"close":1039,"volume":56199,"rsi_14":54.84,"sma_20":1034.9,"sma_60":983.5,"sma_120":781.49},{"date":"2025-09-19","open":1037,"high":1069,"low":1037,"close":1055,"volume":102777,"rsi_14":63.24,"sma_20":1036.25,"sma_60":990.03,"sma_120":785.64},{"date":"2025-09-22","open":1055,"high":1102,"low":1050,"close":1095,"volume":197186,"rsi_14":70.93,"sma_20":1038.6,"sma_60":997.25,"sma_120":789.99},{"date":"2025-09-23","open":1102,"high":1140,"low":1082,"close":1100,"volume":195702,"rsi_14":71.59,"sma_20":1041.8,"sma_60":1004.63,"sma_120":794.47},{"date":"2025-09-24","open":1100,"high":1100,"low":1066,"close":1084,"volume":96071,"rsi_14":65.08,"sma_20":1044.2,"sma_60":1011.67,"sma_120":798.92},{"date":"2025-09-25","open":1051,"high":1095,"low":1032,"close":1093,"volume":37414,"rsi_14":64.13,"sma_20":1047.85,"sma_60":1018.42,"sma_120":803.53},{"date":"2025-09-26","open":1093,"high":1093,"low":1063,"close":1075,"volume":68406,"rsi_14":56.25,"sma_20":1050.35,"sma_60":1024.95,"sma_120":808.07},{"date":"2025-09-29","open":1075,"high":1095,"low":1075,"close":1091,"volume":41463,"rsi_14":60.19,"sma_20":1053.95,"sma_60":1028.35,"sma_120":812.78},{"date":"2025-09-30","open":1100,"high":1100,"low":1072,"close":1080,"volume":63627,"rsi_14":53.03,"sma_20":1056.8,"sma_60":1029.33,"sma_120":817.57},{"date":"2025-10-01","open":1080,"high":1099,"low":1000,"close":1052,"volume":187298,"rsi_14":49.3,"sma_20":1058.2,"sma_60":1030.03,"sma_120":822.15},{"date":"2025-10-02","open":1069,"high":1069,"low":1024,"close":1034,"volume":29519,"rsi_14":50.48,"sma_20":1058.45,"sma_60":1030.65,"sma_120":826.74},{"date":"2025-10-10","open":1032,"high":1048,"low":1010,"close":1032,"volume":35063,"rsi_14":52.76,"sma_20":1058.0,"sma_60":1031.98,"sma_120":831.23},{"date":"2025-10-13","open":1032,"high":1035,"low":1000,"close":1010,"volume":53098,"rsi_14":47.27,"sma_20":1055.95,"sma_60":1033.8,"sma_120":835.45},{"date":"2025-10-14","open":1016,"high":1030,"low":997,"close":1028,"volume":48252,"rsi_14":47.75,"sma_20":1054.9,"sma_60":1035.98,"sma_120":839.69},{"date":"2025-10-15","open":1027,"high":1027,"low":998,"close":1015,"volume":51726,"rsi_14":45.3,"sma_20":1052.25,"sma_60":1037.65,"sma_120":843.74},{"date":"2025-10-16","open":1015,"high":1026,"low":991,"close":1000,"volume":87996,"rsi_14":38.1,"sma_20":1049.5,"sma_60":1039.25,"sma_120":847.62},{"date":"2025-10-17","open":990,"high":1021,"low":990,"close":996,"volume":41035,"rsi_14":24.62,"sma_20":1047.8,"sma_60":1040.62,"sma_120":851.5},{"date":"2025-10-20","open":996,"high":1030,"low":991,"close":1020,"volume":66836,"rsi_14":31.31,"sma_20":1047.75,"sma_60":1042.55,"sma_120":855.42},{"date":"2025-10-21","open":1010,"high":1026,"low":1000,"close":1019,"volume":36113,"rsi_14":33.67,"sma_20":1047.6,"sma_60":1044.45,"sma_120":859.43},{"date":"2025-10-22","open":1024,"high":1024,"low":970,"close":999,"volume":114960,"rsi_14":27.62,"sma_20":1045.65,"sma_60":1042.73,"sma_120":863.23},{"date":"2025-10-23","open":999,"high":1011,"low":970,"close":1002,"volume":90362,"rsi_14":31.28,"sma_20":1043.9,"sma_60":1042.53,"sma_120":866.98},{"date":"2025-10-24","open":1000,"high":1006,"low":974,"close":998,"volume":64767,"rsi_14":24.59,"sma_20":1041.05,"sma_60":1040.5,"sma_120":870.74},{"date":"2025-10-27","open":999,"high":1082,"low":999,"close":1012,"volume":81327,"rsi_14":31.72,"sma_20":1036.9,"sma_60":1039.32,"sma_120":874.62},{"date":"2025-10-28","open":1012,"high":1030,"low":992,"close":1023,"volume":77471,"rsi_14":41.42,"sma_20":1033.05,"sma_60":1038.53,"sma_120":878.58},{"date":"2025-10-29","open":1023,"high":1080,"low":1000,"close":1006,"volume":98624,"rsi_14":42.17,"sma_20":1029.15,"sma_60":1038.0,"sma_120":882.39},{"date":"2025-10-30","open":1006,"high":1095,"low":980,"close":1036,"volume":458019,"rsi_14":51.02,"sma_20":1026.3,"sma_60":1038.1,"sma_120":886.44},{"date":"2025-10-31","open":1036,"high":1065,"low":1002,"close":1022,"volume":92925,"rsi_14":53.19,"sma_20":1023.65,"sma_60":1036.4,"sma_120":890.44},{"date":"2025-11-03","open":1013,"high":1013,"low":958,"close":963,"volume":225473,"rsi_14":35.81,"sma_20":1017.25,"sma_60":1034.77,"sma_120":893.94},{"date":"2025-11-04","open":963,"high":964,"low":911,"close":928,"volume":170804,"rsi_14":32.67,"sma_20":1009.65,"sma_60":1033.32,"sma_120":897.1},{"date":"2025-11-05","open":934,"high":934,"low":893,"close":907,"volume":45342,"rsi_14":31.91,"sma_20":1002.4,"sma_60":1031.28,"sma_120":900.13},{"date":"2025-11-06","open":901,"high":944,"low":901,"close":907,"volume":73532,"rsi_14":32.41,"sma_20":996.15,"sma_60":1029.5,"sma_120":903.11},{"date":"2025-11-07","open":900,"high":969,"low":900,"close":939,"volume":151243,"rsi_14":34.48,"sma_20":991.5,"sma_60":1028.37,"sma_120":906.33},{"date":"2025-11-10","open":939,"high":995,"low":912,"close":920,"volume":79768,"rsi_14":32.26,"sma_20":987.0,"sma_60":1026.87,"sma_120":909.36},{"date":"2025-11-11","open":920,"high":955,"low":919,"close":921,"volume":74248,"rsi_14":35.0,"sma_20":981.65,"sma_60":1025.15,"sma_120":912.2},{"date":"2025-11-12","open":913,"high":927,"low":913,"close":920,"volume":26261,"rsi_14":34.11,"sma_20":976.9,"sma_60":1022.73,"sma_120":915.07},{"date":"2025-11-13","open":916,"high":999,"low":912,"close":936,"volume":258481,"rsi_14":38.52,"sma_20":973.7,"sma_60":1020.97,"sma_120":918.0},{"date":"2025-11-14","open":929,"high":977,"low":929,"close":973,"volume":130601,"rsi_14":43.34,"sma_20":972.55,"sma_60":1019.83,"sma_120":921.3},{"date":"2025-11-17","open":973,"high":976,"low":944,"close":945,"volume":31567,"rsi_14":37.42,"sma_20":968.8,"sma_60":1017.97,"sma_120":924.13},{"date":"2025-11-18","open":942,"high":943,"low":857,"close":909,"volume":181371,"rsi_14":35.26,"sma_20":963.3,"sma_60":1015.13,"sma_120":926.86},{"date":"2025-11-19","open":901,"high":942,"low":901,"close":936,"volume":69240,"rsi_14":34.66,"sma_20":960.15,"sma_60":1013.45,"sma_120":929.7},{"date":"2025-11-20","open":969,"high":970,"low":925,"close":935,"volume":34290,"rsi_14":36.1,"sma_20":956.8,"sma_60":1011.87,"sma_120":932.58},{"date":"2025-11-21","open":935,"high":935,"low":863,"close":934,"volume":96110,"rsi_14":44.31,"sma_20":953.6,"sma_60":1010.3,"sma_120":935.45},{"date":"2025-11-24","open":933,"high":955,"low":905,"close":922,"volume":44543,"rsi_14":48.71,"sma_20":949.1,"sma_60":1008.2,"sma_120":938.12},{"date":"2025-11-25","open":904,"high":943,"low":904,"close":910,"volume":22982,"rsi_14":50.67,"sma_20":943.45,"sma_60":1006.1,"sma_120":940.64},{"date":"2025-11-26","open":910,"high":923,"low":892,"close":908,"volume":46833,"rsi_14":50.22,"sma_20":938.55,"sma_60":1003.97,"sma_120":943.14},{"date":"2025-11-27","open":908,"high":933,"low":900,"close":908,"volume":24911,"rsi_14":41.97,"sma_20":932.15,"sma_60":1002.1,"sma_120":945.56},{"date":"2025-11-28","open":909,"high":927,"low":890,"close":912,"volume":67675,"rsi_14":47.75,"sma_20":926.65,"sma_60":1000.22,"sma_120":947.99},{"date":"2025-12-01","open":950,"high":960,"low":915,"close":925,"volume":78140,"rsi_14":51.05,"sma_20":924.75,"sma_60":998.65,"sma_120":950.33},{"date":"2025-12-02","open":925,"high":951,"low":919,"close":927,"volume":30143,"rsi_14":51.83,"sma_20":924.7,"sma_60":997.05,"sma_120":952.54},{"date":"2025-12-03","open":937,"high":939,"low":913,"close":913,"volume":30796,"rsi_14":43.92,"sma_20":925.0,"sma_60":995.2,"sma_120":954.65},{"date":"2025-12-04","open":934,"high":934,"low":910,"close":925,"volume":16092,"rsi_14":35.37,"sma_20":925.9,"sma_60":993.5,"sma_120":956.83},{"date":"2025-12-05","open":920,"high":929,"low":902,"close":907,"volume":23716,"rsi_14":37.66,"sma_20":924.3,"sma_60":991.27,"sma_120":958.8},{"date":"2025-12-08","open":930,"high":970,"low":866,"close":965,"volume":336811,"rsi_14":65.91,"sma_20":926.55,"sma_60":989.83,"sma_120":961.34},{"date":"2025-12-09","open":951,"high":967,"low":912,"close":942,"volume":319827,"rsi_14":51.74,"sma_20":927.6,"sma_60":988.05,"sma_120":963.62},{"date":"2025-12-10","open":988,"high":994,"low":927,"close":944,"volume":208475,"rsi_14":52.6,"sma_20":928.8,"sma_60":985.98,"sma_120":966.02},{"date":"2025-12-11","open":961,"high":1030,"low":960,"close":997,"volume":222134,"rsi_14":64.0,"sma_20":931.85,"sma_60":985.02,"sma_120":968.76},{"date":"2025-12-12","open":1296,"high":1296,"low":1296,"close":1296,"volume":543034,"rsi_14":86.52,"sma_20":948.0,"sma_60":989.45,"sma_120":974.14},{"date":"2025-12-15","open":1570,"high":1638,"low":1569,"close":1571,"volume":4202557,"rsi_14":92.65,"sma_20":979.3,"sma_60":998.62,"sma_120":981.7},{"date":"2025-12-16","open":1583,"high":1583,"low":1568,"close":1570,"volume":987103,"rsi_14":92.76,"sma_20":1012.35,"sma_60":1007.75,"sma_120":989.38},{"date":"2025-12-17","open":1569,"high":1572,"low":1568,"close":1568,"volume":714005,"rsi_14":92.53,"sma_20":1043.95,"sma_60":1016.58,"sma_120":996.93},{"date":"2025-12-18","open":1569,"high":1572,"low":1569,"close":1569,"volume":495671,"rsi_14":92.5,"sma_20":1075.65,"sma_60":1025.45,"sma_120":1004.48},{"date":"2025-12-19","open":1569,"high":1570,"low":1569,"close":1569,"volume":297734,"rsi_14":92.37,"sma_20":1107.4,"sma_60":1034.02,"sma_120":1012.02},{"date":"2025-12-22","open":1569,"high":1570,"low":1569,"close":1570,"volume":335917,"rsi_14":92.36,"sma_20":1139.8,"sma_60":1041.93,"sma_120":1019.59},{"date":"2025-12-23","open":1570,"high":1571,"low":1570,"close":1571,"volume":376840,"rsi_14":94.1,"sma_20":1172.85,"sma_60":1049.78,"sma_120":1027.21},{"date":"2025-12-24","open":1571,"high":1573,"low":1570,"close":1571,"volume":201396,"rsi_14":94.01,"sma_20":1206.0,"sma_60":1057.9,"sma_120":1034.78},{"date":"2025-12-26","open":1571,"high":1572,"low":1570,"close":1571,"volume":428806,"rsi_14":96.37,"sma_20":1239.15,"sma_60":1065.87,"sma_120":1042.14},{"date":"2025-12-29","open":1572,"high":1574,"low":1571,"close":1574,"volume":324159,"rsi_14":96.07,"sma_20":1272.25,"sma_60":1074.18,"sma_120":1049.57},{"date":"2025-12-30","open":1572,"high":1574,"low":1572,"close":1572,"volume":296292,"rsi_14":99.22,"sma_20":1304.6,"sma_60":1082.2,"sma_120":1055.28},{"date":"2026-01-02","open":1574,"high":1574,"low":1572,"close":1573,"volume":205155,"rsi_14":99.22,"sma_20":1336.9,"sma_60":1090.42,"sma_120":1059.88},{"date":"2026-01-05","open":1574,"high":1574,"low":1572,"close":1573,"volume":393404,"rsi_14":99.15,"sma_20":1369.9,"sma_60":1099.1,"sma_120":1064.57},{"date":"2026-01-06","open":1573,"high":1577,"low":1572,"close":1573,"volume":905067,"rsi_14":98.26,"sma_20":1402.3,"sma_60":1108.12,"sma_120":1069.38},{"date":"2026-01-07","open":1573,"high":1575,"low":1572,"close":1573,"volume":655010,"rsi_14":58.33,"sma_20":1435.6,"sma_60":1117.13,"sma_120":1074.56},{"date":"2026-01-08","open":1566,"high":1573,"low":1558,"close":1559,"volume":463567,"rsi_14":28.0,"sma_20":1465.3,"sma_60":1126.28,"sma_120":1080.04},{"date":"2026-01-09","open":1558,"high":1563,"low":1551,"close":1553,"volume":420205,"rsi_14":24.14,"sma_20":1495.85,"sma_60":1135.03,"sma_120":1085.51},{"date":"2026-01-12","open":1554,"high":1573,"low":1554,"close":1572,"volume":106561,"rsi_14":53.19,"sma_20":1527.25,"sma_60":1144.32,"sma_120":1090.98},{"date":"2026-01-13","open":1572,"high":1576,"low":1562,"close":1569,"volume":148262,"rsi_14":50.0,"sma_20":1555.85,"sma_60":1153.8,"sma_120":1096.53},{"date":"2026-01-14","open":1570,"high":1929,"low":1570,"close":1600,"volume":1300179,"rsi_14":68.75,"sma_20":1571.05,"sma_60":1163.87,"sma_120":1102.24},{"date":"2026-01-15","open":1589,"high":1600,"low":1572,"close":1580,"volume":245183,"rsi_14":54.55,"sma_20":1571.5,"sma_60":1173.2,"sma_120":1107.88},{"date":"2026-01-16","open":1619,"high":1666,"low":1585,"close":1619,"volume":149924,"rsi_14":67.39,"sma_20":1576.5,"sma_60":1193.53,"sma_120":1113.83},{"date":"2026-01-19","open":1645,"high":1654,"low":1571,"close":1601,"volume":81814,"rsi_14":58.82,"sma_20":1578.1,"sma_60":1203.52,"sma_120":1117.98},{"date":"2026-01-20","open":1578,"high":1591,"low":1570,"close":1574,"volume":93792,"rsi_14":50.56,"sma_20":1578.35,"sma_60":1213.12,"sma_120":1122.65},{"date":"2026-01-21","open":1573,"high":1599,"low":1571,"close":1574,"volume":72942,"rsi_14":50.28,"sma_20":1578.55,"sma_60":1222.48,"sma_120":1126.43},{"date":"2026-01-22","open":1574,"high":1586,"low":1574,"close":1577,"volume":53134,"rsi_14":51.11,"sma_20":1578.85,"sma_60":1231.72,"sma_120":1130.55},{"date":"2026-01-23","open":1584,"high":1590,"low":1571,"close":1579,"volume":55215,"rsi_14":51.65,"sma_20":1579.25,"sma_60":1241.27,"sma_120":1134.79},{"date":"2026-01-26","open":1579,"high":1600,"low":1576,"close":1583,"volume":94893,"rsi_14":52.69,"sma_20":1579.85,"sma_60":1250.38,"sma_120":1139.33},{"date":"2026-01-27","open":1580,"high":1582,"low":1574,"close":1578,"volume":322824,"rsi_14":55.37,"sma_20":1580.05,"sma_60":1259.65,"sma_120":1143.9},{"date":"2026-01-28","open":1578,"high":1580,"low":1574,"close":1576,"volume":217213,"rsi_14":56.65,"sma_20":1580.25,"sma_60":1269.87,"sma_120":1147.67},{"date":"2026-01-29","open":1576,"high":1582,"low":1575,"close":1581,"volume":61271,"rsi_14":52.83,"sma_20":1580.65,"sma_60":1280.75,"sma_120":1152.0},{"date":"2026-01-30","open":1577,"high":1589,"low":1576,"close":1589,"volume":89093,"rsi_14":56.1,"sma_20":1581.45,"sma_60":1292.12,"sma_120":1156.78},{"date":"2026-02-02","open":1589,"high":1590,"low":1576,"close":1577,"volume":20446,"rsi_14":42.07,"sma_20":1581.65,"sma_60":1303.28,"sma_120":1161.35},{"date":"2026-02-03","open":1577,"high":1580,"low":1575,"close":1575,"volume":45522,"rsi_14":48.03,"sma_20":1581.75,"sma_60":1313.88,"sma_120":1166.03},{"date":"2026-02-04","open":1588,"high":1588,"low":1575,"close":1576,"volume":57431,"rsi_14":25.84,"sma_20":1582.6,"sma_60":1313.17,"sma_120":1170.77},{"date":"2026-02-05","open":1576,"high":1591,"low":1576,"close":1576,"volume":43113,"rsi_14":25.84,"sma_20":1583.75,"sma_60":1324.1,"sma_120":1175.48},{"date":"2026-02-06","open":1591,"high":1596,"low":1574,"close":1582,"volume":266225,"rsi_14":37.66,"sma_20":1584.25,"sma_60":1335.12,"sma_120":1180.13},{"date":"2026-02-09","open":1582,"high":1600,"low":1582,"close":1583,"volume":50831,"rsi_14":58.82,"sma_20":1584.95,"sma_60":1346.17,"sma_120":1184.45},{"date":"2026-02-10","open":1583,"high":1605,"low":1581,"close":1584,"volume":30737,"rsi_14":59.62,"sma_20":1584.15,"sma_60":1356.97,"sma_120":1188.97},{"date":"2026-02-11","open":1581,"high":1598,"low":1581,"close":1597,"volume":21161,"rsi_14":66.13,"sma_20":1585.0,"sma_60":1367.37,"sma_120":1193.6},{"date":"2026-02-12","open":1597,"high":1868,"low":1597,"close":1640,"volume":509391,"rsi_14":79.61,"sma_20":1586.05,"sma_60":1378.95,"sma_120":1198.46},{"date":"2026-02-13","open":1636,"high":1648,"low":1601,"close":1646,"volume":60159,"rsi_14":80.0,"sma_20":1587.4,"sma_60":1391.23,"sma_120":1203.18},{"date":"2026-02-19","open":1610,"high":1638,"low":1580,"close":1621,"volume":164243,"rsi_14":67.2,"sma_20":1588.4,"sma_60":1402.65,"sma_120":1208.05},{"date":"2026-02-20","open":1608,"high":1629,"low":1591,"close":1620,"volume":26641,"rsi_14":67.74,"sma_20":1590.7,"sma_60":1414.07,"sma_120":1212.97},{"date":"2026-02-23","open":1620,"high":1640,"low":1588,"close":1638,"volume":42880,"rsi_14":70.8,"sma_20":1593.9,"sma_60":1425.8,"sma_120":1218.05},{"date":"2026-02-24","open":1630,"high":1633,"low":1598,"close":1615,"volume":10023,"rsi_14":58.55,"sma_20":1595.8,"sma_60":1437.35,"sma_120":1222.78},{"date":"2026-02-25","open":1620,"high":1780,"low":1597,"close":1634,"volume":199163,"rsi_14":67.92,"sma_20":1598.55,"sma_60":1449.42,"sma_120":1227.76},{"date":"2026-02-26","open":1650,"high":1790,"low":1634,"close":1740,"volume":224842,"rsi_14":81.37,"sma_20":1606.3,"sma_60":1588.05,"sma_120":1366.75},{"date":"2026-02-27","open":1740,"high":1777,"low":1711,"close":1772,"volume":37423,"rsi_14":83.33,"sma_20":1616.1,"sma_60":1477.68,"sma_120":1239.89},{"date":"2026-03-03","open":1757,"high":1764,"low":1600,"close":1600,"volume":96530,"rsi_14":52.58,"sma_20":1617.3,"sma_60":1489.15,"sma_120":1244.68},{"date":"2026-03-04","open":1600,"high":1762,"low":1555,"close":1718,"volume":492651,"rsi_14":61.76,"sma_20":1624.15,"sma_60":1502.37,"sma_120":1250.51},{"date":"2026-03-05","open":1743,"high":1775,"low":1620,"close":1634,"volume":83642,"rsi_14":53.86,"sma_20":1626.4,"sma_60":1514.15,"sma_120":1255.6},{"date":"2026-03-06","open":1634,"high":1675,"low":1609,"close":1671,"volume":41227,"rsi_14":56.24,"sma_20":1631.1,"sma_60":1526.78,"sma_120":1260.99},{"date":"2026-03-09","open":1671,"high":1671,"low":1590,"close":1632,"volume":22494,"rsi_14":52.42,"sma_20":1633.95,"sma_60":1538.57,"sma_120":1266.03},{"date":"2026-03-10","open":1632,"high":1698,"low":1632,"close":1678,"volume":13558,"rsi_14":52.62,"sma_20":1639.05,"sma_60":1551.42,"sma_120":1271.34},{"date":"2026-03-11","open":1690,"high":1735,"low":1628,"close":1636,"volume":27566,"rsi_14":49.34,"sma_20":1642.05,"sma_60":1562.6,"sma_120":1276.22},{"date":"2026-03-12","open":1602,"high":1667,"low":1602,"close":1640,"volume":26851,"rsi_14":51.28,"sma_20":1644.95,"sma_60":1574.23,"sma_120":1281.14},{"date":"2026-03-13","open":1626,"high":1686,"low":1626,"close":1666,"volume":10226,"rsi_14":53.0,"sma_20":1649.1,"sma_60":1586.27,"sma_120":1286.12},{"date":"2026-03-16","open":1749,"high":1750,"low":1633,"close":1693,"volume":78390,"rsi_14":53.55,"sma_20":1654.55,"sma_60":1605.35,"sma_120":1433.83},{"date":"2026-03-17","open":1693,"high":1693,"low":1645,"close":1680,"volume":10707,"rsi_14":54.25,"sma_20":1658.7,"sma_60":1604.27,"sma_120":1296.86},{"date":"2026-03-18","open":1680,"high":1680,"low":1627,"close":1675,"volume":34483,"rsi_14":52.73,"sma_20":1660.45,"sma_60":1606.0,"sma_120":1302.31},{"date":"2026-03-19","open":1675,"high":1675,"low":1635,"close":1648,"volume":13215,"rsi_14":43.15,"sma_20":1660.55,"sma_60":1607.3,"sma_120":1307.53},{"date":"2026-03-20","open":1651,"high":1717,"low":1636,"close":1640,"volume":166130,"rsi_14":39.81,"sma_20":1661.5,"sma_60":1608.5,"sma_120":1312.54},{"date":"2026-03-23","open":1640,"high":1706,"low":1629,"close":1691,"volume":61373,"rsi_14":58.63,"sma_20":1665.05,"sma_60":1610.53,"sma_120":1317.99},{"date":"2026-03-24","open":1700,"high":1706,"low":1658,"close":1658,"volume":8498,"rsi_14":43.21,"sma_20":1666.05,"sma_60":1612.02,"sma_120":1323.02},{"date":"2026-03-25","open":1674,"high":1674,"low":1633,"close":1639,"volume":22542,"rsi_14":50.66,"sma_20":1667.25,"sma_60":1613.17,"sma_120":1327.55},{"date":"2026-03-26","open":1640,"high":1701,"low":1640,"close":1677,"volume":10784,"rsi_14":50.79,"sma_20":1669.4,"sma_60":1614.93,"sma_120":1332.36},{"date":"2026-03-27","open":1677,"high":1696,"low":1661,"close":1686,"volume":15042,"rsi_14":57.76,"sma_20":1666.7,"sma_60":1616.85,"sma_120":1337.38},{"date":"2026-03-30","open":1653,"high":1683,"low":1645,"close":1683,"volume":18588,"rsi_14":50.82,"sma_20":1662.25,"sma_60":1618.72,"sma_120":1342.29},{"date":"2026-03-31","open":1682,"high":1682,"low":1647,"close":1654,"volume":30025,"rsi_14":53.08,"sma_20":1664.95,"sma_60":1620.05,"sma_120":1347.12},{"date":"2026-04-01","open":1718,"high":1718,"low":1651,"close":1654,"volume":66642,"rsi_14":52.43,"sma_20":1661.75,"sma_60":1621.42,"sma_120":1351.81},{"date":"2026-04-02","open":1717,"high":1717,"low":1646,"close":1650,"volume":62300,"rsi_14":46.99,"sma_20":1662.55,"sma_60":1622.7,"sma_120":1356.56},{"date":"2026-04-03","open":1650,"high":1669,"low":1645,"close":1663,"volume":6604,"rsi_14":44.05,"sma_20":1662.15,"sma_60":1624.2,"sma_120":1361.65},{"date":"2026-04-06","open":1645,"high":1664,"low":1639,"close":1647,"volume":3319,"rsi_14":43.53,"sma_20":1662.9,"sma_60":1625.43,"sma_120":1366.78},{"date":"2026-04-07","open":1652,"high":1718,"low":1632,"close":1634,"volume":10366,"rsi_14":42.21,"sma_20":1660.7,"sma_60":1626.45,"sma_120":1371.79},{"date":"2026-04-08","open":1750,"high":1750,"low":1630,"close":1642,"volume":9177,"rsi_14":48.77,"sma_20":1661.0,"sma_60":1627.83,"sma_120":1377.06},{"date":"2026-04-09","open":1642,"high":1664,"low":1641,"close":1646,"volume":11293,"rsi_14":51.25,"sma_20":1661.3,"sma_60":1629.38,"sma_120":1382.21},{"date":"2026-04-10","open":1631,"high":1665,"low":1631,"close":1650,"volume":16480,"rsi_14":39.38,"sma_20":1660.5,"sma_60":1630.68,"sma_120":1387.5},{"date":"2026-04-13","open":1698,"high":1698,"low":1632,"close":1640,"volume":11226,"rsi_14":44.71,"sma_20":1657.85,"sma_60":1631.87,"sma_120":1392.83},{"date":"2026-04-14","open":1711,"high":1711,"low":1632,"close":1655,"volume":23363,"rsi_14":54.82,"sma_20":1656.6,"sma_60":1632.78,"sma_120":1398.33},{"date":"2026-04-15","open":1658,"high":1682,"low":1655,"close":1682,"volume":32706,"rsi_14":51.61,"sma_20":1656.95,"sma_60":1634.48,"sma_120":1403.84},{"date":"2026-04-16","open":1705,"high":1714,"low":1657,"close":1676,"volume":19144,"rsi_14":46.71,"sma_20":1658.35,"sma_60":1635.43,"sma_120":1409.32},{"date":"2026-04-17","open":1700,"high":1700,"low":1653,"close":1668,"volume":4232,"rsi_14":45.22,"sma_20":1659.75,"sma_60":1636.55,"sma_120":1414.89},{"date":"2026-04-20","open":1668,"high":1668,"low":1631,"close":1648,"volume":1642,"rsi_14":47.97,"sma_20":1657.6,"sma_60":1637.78,"sma_120":1420.28},{"date":"2026-04-21","open":1653,"high":1680,"low":1632,"close":1652,"volume":12427,"rsi_14":49.34,"sma_20":1657.3,"sma_60":1639.08,"sma_120":1425.72},{"date":"2026-04-22","open":1652,"high":1652,"low":1631,"close":1632,"volume":13500,"rsi_14":44.64,"sma_20":1656.95,"sma_60":1640.0,"sma_120":1430.89},{"date":"2026-04-23","open":1632,"high":1645,"low":1580,"close":1645,"volume":27104,"rsi_14":44.31,"sma_20":1655.3,"sma_60":1641.1,"sma_120":1436.08},{"date":"2026-04-24","open":1716,"high":1716,"low":1610,"close":1615,"volume":24532,"rsi_14":41.21,"sma_20":1651.8,"sma_60":1641.63,"sma_120":1441.15},{"date":"2026-04-27","open":1622,"high":1622,"low":1581,"close":1610,"volume":23353,"rsi_14":43.1,"sma_20":1648.15,"sma_60":1642.17,"sma_120":1445.93},{"date":"2026-04-28","open":1611,"high":1625,"low":1602,"close":1614,"volume":14358,"rsi_14":41.76,"sma_20":1646.15,"sma_60":1642.8,"sma_120":1450.87},{"date":"2026-04-29","open":1611,"high":1673,"low":1602,"close":1609,"volume":8315,"rsi_14":39.18,"sma_20":1643.9,"sma_60":1643.27,"sma_120":1609.82},{"date":"2026-04-30","open":1609,"high":1696,"low":1595,"close":1620,"volume":54787,"rsi_14":38.56,"sma_20":1646.0,"sma_60":1652.55,"sma_120":1659.13},{"date":"2026-05-04","open":1620,"high":1649,"low":1602,"close":1644,"volume":14368,"rsi_14":51.04,"sma_20":1641.45,"sma_60":1644.9,"sma_120":1468.16},{"date":"2026-05-06","open":1643,"high":1644,"low":1611,"close":1612,"volume":33484,"rsi_14":39.71,"sma_20":1639.7,"sma_60":1645.52,"sma_120":1474.03},{"date":"2026-05-07","open":1615,"high":1650,"low":1583,"close":1645,"volume":19239,"rsi_14":41.4,"sma_20":1640.25,"sma_60":1646.67,"sma_120":1479.92},{"date":"2026-05-08","open":1645,"high":1645,"low":1610,"close":1613,"volume":19774,"rsi_14":36.93,"sma_20":1638.8,"sma_60":1647.28,"sma_120":1485.69},{"date":"2026-05-11","open":1613,"high":1657,"low":1600,"close":1600,"volume":18825,"rsi_14":36.18,"sma_20":1636.5,"sma_60":1647.58,"sma_120":1491.35},{"date":"2026-05-12","open":1585,"high":1621,"low":1571,"close":1575,"volume":79318,"rsi_14":35.46,"sma_20":1632.75,"sma_60":1647.45,"sma_120":1496.81},{"date":"2026-05-13","open":1575,"high":1587,"low":1561,"close":1568,"volume":67650,"rsi_14":33.46,"sma_20":1629.15,"sma_60":1647.18,"sma_120":1502.08},{"date":"2026-05-14","open":1558,"high":1590,"low":1555,"close":1578,"volume":18008,"rsi_14":38.93,"sma_20":1625.3,"sma_60":1646.87,"sma_120":1507.12},{"date":"2026-05-15","open":1578,"high":1592,"low":1569,"close":1576,"volume":45859,"rsi_14":35.19,"sma_20":1620.0,"sma_60":1645.8,"sma_120":1512.38},{"date":"2026-05-18","open":1576,"high":1593,"low":1561,"close":1592,"volume":7829,"rsi_14":44.75,"sma_20":1615.8,"sma_60":1644.9,"sma_120":1518.07},{"date":"2026-05-19","open":1592,"high":1628,"low":1562,"close":1576,"volume":49047,"rsi_14":42.61,"sma_20":1611.2,"sma_60":1644.15,"sma_120":1523.4},{"date":"2026-05-20","open":1570,"high":1586,"low":1567,"close":1572,"volume":5994,"rsi_14":40.87,"sma_20":1607.4,"sma_60":1643.35,"sma_120":1528.71},{"date":"2026-05-21","open":1572,"high":1607,"low":1572,"close":1588,"volume":26089,"rsi_14":45.64,"sma_20":1604.2,"sma_60":1642.52,"sma_120":1534.16},{"date":"2026-05-22","open":1610,"high":1639,"low":1583,"close":1583,"volume":19636,"rsi_14":42.13,"sma_20":1601.75,"sma_60":1641.98,"sma_120":1539.67},{"date":"2026-05-26","open":1641,"high":1644,"low":1586,"close":1644,"volume":81844,"rsi_14":50.0,"sma_20":1601.7,"sma_60":1642.15,"sma_120":1545.78},{"date":"2026-05-27","open":1674,"high":1674,"low":1628,"close":1640,"volume":79102,"rsi_14":55.74,"sma_20":1602.95,"sma_60":1640.48,"sma_120":1551.88},{"date":"2026-05-28","open":1632,"high":1685,"low":1612,"close":1664,"volume":140658,"rsi_14":54.04,"sma_20":1605.65,"sma_60":1638.68,"sma_120":1558.18},{"date":"2026-05-29","open":1650,"high":1684,"low":1588,"close":1634,"volume":23304,"rsi_14":54.51,"sma_20":1606.65,"sma_60":1639.25,"sma_120":1564.2},{"date":"2026-06-01","open":1650,"high":1681,"low":1634,"close":1657,"volume":27349,"rsi_14":61.73,"sma_20":1609.05,"sma_60":1638.23,"sma_120":1570.3},{"date":"2026-06-02","open":1657,"high":1662,"low":1651,"close":1655,"volume":25909,"rsi_14":68.18,"sma_20":1610.8,"sma_60":1638.58,"sma_120":1576.37},{"date":"2026-06-04","open":1639,"high":1640,"low":1556,"close":1582,"volume":14778,"rsi_14":52.45,"sma_20":1607.7,"sma_60":1637.1,"sma_120":1581.94},{"date":"2026-06-05","open":1582,"high":1591,"low":1565,"close":1579,"volume":8546,"rsi_14":50.18,"sma_20":1606.05,"sma_60":1636.22,"sma_120":1587.39},{"date":"2026-06-08","open":1577,"high":1649,"low":1577,"close":1606,"volume":29884,"rsi_14":54.93,"sma_20":1604.1,"sma_60":1635.02,"sma_120":1593.22},{"date":"2026-06-09","open":1610,"high":1610,"low":1592,"close":1593,"volume":19108,"rsi_14":50.17,"sma_20":1603.1,"sma_60":1634.3,"sma_120":1598.45},{"date":"2026-06-10","open":1591,"high":1650,"low":1576,"close":1648,"volume":86786,"rsi_14":60.59,"sma_20":1605.5,"sma_60":1634.43,"sma_120":1604.33},{"date":"2026-06-11","open":1630,"high":1644,"low":1606,"close":1611,"volume":13412,"rsi_14":55.23,"sma_20":1607.3,"sma_60":1633.52,"sma_120":1609.89},{"date":"2026-06-12","open":1595,"high":1638,"low":1595,"close":1630,"volume":8106,"rsi_14":55.59,"sma_20":1610.4,"sma_60":1632.47,"sma_120":1615.17},{"date":"2026-06-15","open":1613,"high":1738,"low":1598,"close":1670,"volume":115442,"rsi_14":60.58,"sma_20":1615.0,"sma_60":1632.3,"sma_120":1618.28},{"date":"2026-06-16","open":1670,"high":1693,"low":1631,"close":1631,"volume":37849,"rsi_14":48.33,"sma_20":1617.75,"sma_60":1631.57,"sma_120":1618.78},{"date":"2026-06-17","open":1650,"high":1654,"low":1609,"close":1642,"volume":13766,"rsi_14":63.07,"sma_20":1629.4,"sma_60":1628.05,"sma_120":1622.45},{"date":"2026-06-18","open":1619,"high":1644,"low":1590,"close":1644,"volume":8654,"rsi_14":47.33,"sma_20":1623.65,"sma_60":1631.53,"sma_120":1620.02},{"date":"2026-06-19","open":1644,"high":1644,"low":1576,"close":1583,"volume":17826,"rsi_14":43.7,"sma_20":1624.2,"sma_60":1629.73,"sma_120":1620.13},{"date":"2026-06-22","open":1580,"high":1598,"low":1568,"close":1583,"volume":6534,"rsi_14":40.31,"sma_20":1623.95,"sma_60":1628.48,"sma_120":1620.25},{"date":"2026-06-23","open":1583,"high":1583,"low":1575,"close":1578,"volume":7676,"rsi_14":40.0,"sma_20":1623.7,"sma_60":1627.47,"sma_120":1620.32},{"date":"2026-06-24","open":1578,"high":1710,"low":1576,"close":1670,"volume":139362,"rsi_14":60.89,"sma_20":1625.0,"sma_60":1627.35,"sma_120":1621.14},{"date":"2026-06-25","open":1664,"high":1689,"low":1621,"close":1631,"volume":18003,"rsi_14":55.91,"sma_20":1624.55,"sma_60":1626.43,"sma_120":1621.64},{"date":"2026-06-26","open":1631,"high":1735,"low":1601,"close":1630,"volume":33471,"rsi_14":52.9,"sma_20":1622.85,"sma_60":1625.55,"sma_120":1622.13},{"date":"2026-06-29","open":1615,"high":1689,"low":1601,"close":1637,"volume":11162,"rsi_14":55.39,"sma_20":1623.0,"sma_60":1625.27,"sma_120":1622.66},{"date":"2026-06-30","open":1606,"high":1713,"low":1606,"close":1652,"volume":67135,"rsi_14":50.54,"sma_20":1622.75,"sma_60":1625.23,"sma_120":1623.33},{"date":"2026-07-01","open":1500,"high":2145,"low":1417,"close":1666,"volume":588366,"rsi_14":57.97,"sma_20":1623.3,"sma_60":1625.5,"sma_120":1624.1},{"date":"2026-07-02","open":1664,"high":1724,"low":1626,"close":1640,"volume":24427,"rsi_14":51.42,"sma_20":1626.2,"sma_60":1625.12,"sma_120":1624.66},{"date":"2026-07-03","open":1640,"high":1663,"low":1623,"close":1640,"volume":13389,"rsi_14":45.19,"sma_20":1629.25,"sma_60":1625.0,"sma_120":1625.22},{"date":"2026-07-06","open":1640,"high":1664,"low":1621,"close":1638,"volume":6108,"rsi_14":51.27,"sma_20":1630.85,"sma_60":1625.07,"sma_120":1625.76},{"date":"2026-07-07","open":1650,"high":1681,"low":1650,"close":1650,"volume":19145,"rsi_14":51.45,"sma_20":1633.7,"sma_60":1625.2,"sma_120":1626.52},{"date":"2026-07-08","open":1653,"high":1704,"low":1619,"close":1622,"volume":17625,"rsi_14":46.36,"sma_20":1632.4,"sma_60":1624.8,"sma_120":1627.09},{"date":"2026-07-09","open":1651,"high":1683,"low":1651,"close":1651,"volume":3862,"rsi_14":62.59,"sma_20":1634.4,"sma_60":1624.82,"sma_120":1627.75},{"date":"2026-07-10","open":1660,"high":1700,"low":1650,"close":1654,"volume":16914,"rsi_14":63.0,"sma_20":1635.6,"sma_60":1625.05,"sma_120":1628.46},{"date":"2026-07-13","open":1673,"high":1724,"low":1652,"close":1653,"volume":6465,"rsi_14":63.94,"sma_20":1634.75,"sma_60":1625.02,"sma_120":1628.9},{"date":"2026-07-14","open":1650,"high":1654,"low":1621,"close":1654,"volume":12839,"rsi_14":45.51,"sma_20":1635.9,"sma_60":1624.55,"sma_120":1629.52},{"date":"2026-07-15","open":1718,"high":1718,"low":1645,"close":1695,"volume":32150,"rsi_14":67.78,"sma_20":1638.55,"sma_60":1624.87,"sma_120":1630.15},{"date":"2026-07-16","open":1698,"high":1699,"low":1632,"close":1633,"volume":7508,"rsi_14":50.62,"sma_20":1638.0,"sma_60":1624.28,"sma_120":1630.42},{"date":"2026-07-20","open":1633,"high":1639,"low":1569,"close":1590,"volume":90428,"rsi_14":41.52,"sma_20":1638.35,"sma_60":1623.32,"sma_120":1630.55},{"date":"2026-07-21","open":1599,"high":1643,"low":1592,"close":1608,"volume":1534,"rsi_14":42.14,"sma_20":1639.6,"sma_60":1622.58,"sma_120":1630.83},{"date":"2026-07-22","open":1614,"high":1614,"low":1556,"close":1591,"volume":5846,"rsi_14":36.88,"sma_20":1640.3,"sma_60":1621.92,"sma_120":1630.96},{"date":"2026-07-23","open":1593,"high":1610,"low":1593,"close":1601,"volume":4888,"rsi_14":42.7,"sma_20":1636.8,"sma_60":1621.17,"sma_120":1631.13},{"date":"2026-07-24","open":1577,"high":1689,"low":1577,"close":1634,"volume":7585,"rsi_14":49.0,"sma_20":1636.95,"sma_60":1621.48,"sma_120":1631.56},{"date":"2026-07-27","open":1639,"high":1650,"low":1594,"close":1605,"volume":19458,"rsi_14":44.95,"sma_20":1635.7,"sma_60":1621.4,"sma_120":1631.78},{"date":"2026-07-28","open":1659,"high":1659,"low":1601,"close":1653,"volume":37527,"rsi_14":50.41,"sma_20":1636.5,"sma_60":1622.05,"sma_120":1632.42},{"date":"2026-07-29","open":1639,"high":1639,"low":1606,"close":1609,"volume":12254,"rsi_14":48.28,"sma_20":1634.35,"sma_60":1622.05,"sma_120":1632.66},{"date":"2026-07-30","open":1608,"high":1637,"low":1585,"close":1628,"volume":6900,"rsi_14":46.88,"sma_20":1632.45,"sma_60":1622.18,"sma_120":1632.98},{"date":"2026-07-31","open":1644,"high":1679,"low":1596,"close":1672,"volume":14983,"rsi_14":52.2,"sma_20":1634.05,"sma_60":1622.65,"sma_120":1633.78},{"date":"2026-08-03","open":1639,"high":1704,"low":1634,"close":1665,"volume":15014,"rsi_14":51.44,"sma_20":1635.3,"sma_60":1623.53,"sma_120":1634.53},{"date":"2026-08-04","open":1667,"high":1704,"low":1618,"close":1680,"volume":14390,"rsi_14":53.02,"sma_20":1637.4,"sma_60":1624.12,"sma_120":1635.39},{"date":"2026-08-05","open":1663,"high":1730,"low":1663,"close":1730,"volume":25636,"rsi_14":53.99,"sma_20":1641.4,"sma_60":1626.07,"sma_120":1636.67},{"date":"2026-08-06","open":1727,"high":1727,"low":1687,"close":1689,"volume":3273,"rsi_14":56.7,"sma_20":1644.75,"sma_60":1627.55,"sma_120":1637.57},{"date":"2026-08-07","open":1649,"high":1699,"low":1649,"close":1687,"volume":3179,"rsi_14":62.86,"sma_20":1646.55,"sma_60":1629.42,"sma_120":1638.43},{"date":"2026-08-10","open":1616,"high":1659,"low":1570,"close":1628,"volume":163638,"rsi_14":52.39,"sma_20":1645.25,"sma_60":1630.42,"sma_120":1638.8},{"date":"2026-08-11","open":1637,"high":1650,"low":1616,"close":1631,"volume":19609,"rsi_14":54.95,"sma_20":1644.15,"sma_60":1631.3,"sma_120":1639.08},{"date":"2026-08-12","open":1684,"high":1684,"low":1627,"close":1632,"volume":3241,"rsi_14":53.92,"sma_20":1643.05,"sma_60":1632.23,"sma_120":1639.02},{"date":"2026-08-13","open":1632,"high":1710,"low":1632,"close":1648,"volume":10814,"rsi_14":51.85,"sma_20":1640.7,"sma_60":1633.17,"sma_120":1639.03},{"date":"2026-08-14","open":1649,"high":1699,"low":1636,"close":1638,"volume":10203,"rsi_14":54.6,"sma_20":1640.95,"sma_60":1634.2,"sma_120":1639.17},{"date":"2026-08-18","open":1638,"high":1656,"low":1611,"close":1615,"volume":2586,"rsi_14":44.31,"sma_20":1642.2,"sma_60":1634.92,"sma_120":1639.13},{"date":"2026-08-19","open":1585,"high":1645,"low":1585,"close":1621,"volume":6095,"rsi_14":52.03,"sma_20":1642.85,"sma_60":1635.47,"sma_120":1638.99},{"date":"2026-08-20","open":1621,"high":1639,"low":1616,"close":1618,"volume":3009,"rsi_14":48.21,"sma_20":1644.2,"sma_60":1636.05,"sma_120":1639.02},{"date":"2026-08-21","open":1652,"high":1690,"low":1602,"close":1635,"volume":7131,"rsi_14":42.69,"sma_20":1645.9,"sma_60":1635.9,"sma_120":1639.03},{"date":"2026-08-24","open":1623,"high":1689,"low":1623,"close":1659,"volume":3570,"rsi_14":48.89,"sma_20":1647.15,"sma_60":1636.22,"sma_120":1638.35},{"date":"2026-08-25","open":1623,"high":1680,"low":1623,"close":1671,"volume":8763,"rsi_14":48.31,"sma_20":1650.45,"sma_60":1636.33,"sma_120":1637.51},{"date":"2026-08-26","open":1671,"high":1671,"low":1637,"close":1640,"volume":6659,"rsi_14":31.85,"sma_20":1649.8,"sma_60":1636.43,"sma_120":1637.84},{"date":"2026-08-27","open":1640,"high":1668,"low":1631,"close":1654,"volume":3255,"rsi_14":42.08,"sma_20":1652.05,"sma_60":1636.38,"sma_120":1637.31},{"date":"2026-08-28","open":1642,"high":1663,"low":1632,"close":1649,"volume":4964,"rsi_14":41.52,"sma_20":1653.1,"sma_60":1636.28,"sma_120":1637.43},{"date":"2026-08-31","open":1649,"high":1658,"low":1641,"close":1650,"volume":1871,"rsi_14":56.63,"sma_20":1652.0,"sma_60":1637.42,"sma_120":1637.26},{"date":"2026-09-01","open":1650,"high":1814,"low":1643,"close":1695,"volume":33876,"rsi_14":65.38,"sma_20":1653.5,"sma_60":1639.35,"sma_120":1637.78},{"date":"2026-09-02","open":1695,"high":1800,"low":1670,"close":1729,"volume":20107,"rsi_14":70.12,"sma_20":1655.95,"sma_60":1641.4,"sma_120":1638.21},{"date":"2026-09-03","open":1729,"high":1734,"low":1694,"close":1733,"volume":12183,"rsi_14":68.56,"sma_20":1656.1,"sma_60":1643.73,"sma_120":1639.02},{"date":"2026-09-04","open":1774,"high":1774,"low":1702,"close":1755,"volume":3789,"rsi_14":74.27,"sma_20":1659.4,"sma_60":1645.52,"sma_120":1639.97},{"date":"2026-09-07","open":1755,"high":1813,"low":1729,"close":1779,"volume":4930,"rsi_14":83.88,"sma_20":1664.0,"sma_60":1648.32,"sma_120":1640.92},{"date":"2026-09-08","open":1800,"high":2100,"low":1760,"close":1876,"volume":182907,"rsi_14":88.29,"sma_20":1676.4,"sma_60":1652.42,"sma_120":1642.44},{"date":"2026-09-09","open":1999,"high":1999,"low":1783,"close":1902,"volume":40870,"rsi_14":89.89,"sma_20":1689.95,"sma_60":1656.28,"sma_120":1644.29},{"date":"2026-09-10","open":1902,"high":1910,"low":1875,"close":1910,"volume":7810,"rsi_14":89.63,"sma_20":1703.85,"sma_60":1660.93,"sma_120":1646.25},{"date":"2026-09-11","open":1883,"high":1949,"low":1883,"close":1936,"volume":14293,"rsi_14":89.68,"sma_20":1718.25,"sma_60":1665.83,"sma_120":1648.65},{"date":"2026-09-14","open":2110,"high":2110,"low":1950,"close":2025,"volume":12272,"rsi_14":91.55,"sma_20":1737.6,"sma_60":1672.18,"sma_120":1651.86},{"date":"2026-09-15","open":2045,"high":2045,"low":1861,"close":1950,"volume":18846,"rsi_14":82.98,"sma_20":1754.35,"sma_60":1678.3,"sma_120":1654.02},{"date":"2026-09-16","open":1861,"high":2125,"low":1812,"close":1900,"volume":17463,"rsi_14":74.31,"sma_20":1768.3,"sma_60":1683.58,"sma_120":1656.03},{"date":"2026-09-17","open":1905,"high":2035,"low":1887,"close":1965,"volume":31609,"rsi_14":77.92,"sma_20":1785.65,"sma_60":1690.03,"sma_120":1658.75},{"date":"2026-09-18","open":1940,"high":2035,"low":1901,"close":1913,"volume":20973,"rsi_14":71.31,"sma_20":1799.55,"sma_60":1694.08,"sma_120":1660.72},{"date":"2026-09-21","open":1913,"high":2100,"low":1871,"close":1934,"volume":17537,"rsi_14":70.15,"sma_20":1813.3,"sma_60":1699.13,"sma_120":1662.78},{"date":"2026-09-22","open":1889,"high":2075,"low":1834,"close":1960,"volume":29498,"rsi_14":69.74,"sma_20":1827.75,"sma_60":1704.63,"sma_120":1665.09},{"date":"2026-09-23","open":1904,"high":2000,"low":1800,"close":1945,"volume":29380,"rsi_14":67.79,"sma_20":1843.0,"sma_60":1709.77,"sma_120":1667.52},{"date":"2026-09-28","open":1851,"high":1988,"low":1851,"close":1940,"volume":3711,"rsi_14":65.98,"sma_20":1857.3,"sma_60":1714.57,"sma_120":1669.9},{"date":"2026-09-29","open":1919,"high":2020,"low":1829,"close":1901,"volume":27166,"rsi_14":60.27,"sma_20":1869.9,"sma_60":1718.48,"sma_120":1671.99},{"date":"2026-09-30","open":1664,"high":1979,"low":1622,"close":1934,"volume":257098,"rsi_14":55.47,"sma_20":1884.1,"sma_60":1723.38,"sma_120":1674.25},{"date":"2026-10-01","open":1830,"high":1955,"low":1830,"close":1952,"volume":3134,"rsi_14":54.79,"sma_20":1896.95,"sma_60":1728.58,"sma_120":1676.79},{"date":"2026-10-02","open":1938,"high":1955,"low":1856,"close":1937,"volume":3684,"rsi_14":52.55,"sma_20":1907.35,"sma_60":1733.57,"sma_120":1679.32},{"date":"2026-10-06","open":1900,"high":1926,"low":1885,"close":1925,"volume":56909,"rsi_14":48.93,"sma_20":1916.95,"sma_60":1738.15,"sma_120":1681.67},{"date":"2026-10-07","open":1920,"high":1950,"low":1751,"close":1939,"volume":9903,"rsi_14":40.23,"sma_20":1926.15,"sma_60":1743.43,"sma_120":1684.12},{"date":"2026-10-08","open":1938,"high":1938,"low":1865,"close":1898,"volume":11892,"rsi_14":43.6,"sma_20":1932.1,"sma_60":1747.55,"sma_120":1686.18},{"date":"2026-10-12","open":1903,"high":2005,"low":1830,"close":1874,"volume":4649,"rsi_14":46.58,"sma_20":1932.0,"sma_60":1751.22,"sma_120":1688.13},{"date":"2026-10-13","open":1873,"high":1908,"low":1846,"close":1880,"volume":3921,"rsi_14":36.76,"sma_20":1930.9,"sma_60":1755.0,"sma_120":1690.01},{"date":"2026-10-14","open":1894,"high":1950,"low":1894,"close":1940,"volume":8538,"rsi_14":54.1,"sma_20":1932.4,"sma_60":1759.77,"sma_120":1692.16},{"date":"2026-10-15","open":1950,"high":1959,"low":1851,"close":1894,"volume":6036,"rsi_14":44.35,"sma_20":1930.3,"sma_60":1763.08,"sma_120":1693.97},{"date":"2026-10-16","open":1952,"high":1981,"low":1850,"close":1872,"volume":28983,"rsi_14":37.43,"sma_20":1922.65,"sma_60":1767.07,"sma_120":1695.67},{"date":"2026-10-19","open":1719,"high":1976,"low":1719,"close":1943,"volume":5801,"rsi_14":49.75,"sma_20":1922.3,"sma_60":1772.95,"sma_120":1698.13},{"date":"2026-10-20","open":1902,"high":1988,"low":1860,"close":1866,"volume":23944,"rsi_14":42.26,"sma_20":1920.6,"sma_60":1777.25,"sma_120":1699.92},{"date":"2026-10-21","open":1920,"high":1979,"low":1861,"close":1921,"volume":14837,"rsi_14":52.02,"sma_20":1918.4,"sma_60":1782.75,"sma_120":1702.33},{"date":"2026-10-22","open":1921,"high":2135,"low":1893,"close":1941,"volume":29816,"rsi_14":50.73,"sma_20":1919.8,"sma_60":1788.42,"sma_120":1704.79},{"date":"2026-10-23","open":1901,"high":2045,"low":1830,"close":1866,"volume":4285,"rsi_14":42.01,"sma_20":1916.4,"sma_60":1792.28,"sma_120":1706.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":286.12,"pbr":26.67,"ttm_eps":null,"close":804.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":267.29,"pbr":23.37,"ttm_eps":null,"close":711.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":288.5,"pbr":18.68,"ttm_eps":null,"close":577.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":598.94,"pbr":18.18,"ttm_eps":null,"close":563.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":542.98,"pbr":20.9,"ttm_eps":null,"close":657.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":857.14,"pbr":33.95,"ttm_eps":null,"close":1080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":889.25,"pbr":47.82,"ttm_eps":null,"close":1654.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":660.8,"pbr":46.81,"ttm_eps":null,"close":1652.0}],"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":"로스웰","phase":"above-fold","symbol_resolved":true}