{"status":"ok","report":{"price_analysis":{"current":1928.0,"change_1d":-2.2,"change_7d":-5.5,"change_30d":-2.2,"high_30d":2500.0,"low_30d":1905.0,"position_in_range":4.0,"support":1964.5,"resistance":2440.5},"summary":"동국홀딩스(001230)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2998.47억. 현재가 1,928원, 전일 대비 -2.2%, 30일 -2.2%. PER 2.5배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.18만, 기관 순매수 1.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.5배입니다. ROE 4.8%입니다. 시가총액 2998.47억. 매출 2.26조, 영업이익 381.88억.","grade":"C","comment":"PER 2.55배, ROE 4.83%","per":2.55,"pbr":0.14,"roe":4.83,"eps":755.1199999999999,"revenue":2261287119857.0,"operating_income":38188321875.0,"net_income":117426953452.0,"market_cap":299847164064,"profit_margin":5.19,"roa":3.31,"operating_margin":1.69,"gross_margin":7.48,"debt_ratio":0.458518280427172,"total_assets":3036606338229.0,"total_equity":2081980307672.0,"total_debt":954626030557.0,"dividend_yield":0.88,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-18.37)가 시그널선(-7.85)을 하회합니다(데드크로스). SMA20 2014, SMA60 1969 — 혼조세입니다. 볼린저밴드 1900~2127 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.78337531486146,"macd":-18.373270574930302,"macd_signal":-7.854312929831085,"sma_20":2013.6,"sma_60":1968.9833333333333,"bb_upper":2126.9444308292204,"bb_lower":1900.2555691707792,"atr_14":81.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.18만, 기관 순매수 1.71만. 30일 누적: 외국인 31.95만, 기관 7.08만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":51834.0,"institutional_flow":17084.0,"data":[{"date":"2026-10-23","foreign_net":28852.0,"institution_net":5212.0,"retail_net":-34064.0},{"date":"2026-10-22","foreign_net":86853.0,"institution_net":16614.0,"retail_net":-103467.0},{"date":"2026-10-21","foreign_net":430.0,"institution_net":-6351.0,"retail_net":5921.0},{"date":"2026-10-20","foreign_net":-36492.0,"institution_net":6069.0,"retail_net":30423.0},{"date":"2026-10-19","foreign_net":-27809.0,"institution_net":-4460.0,"retail_net":32269.0},{"date":"2026-10-16","foreign_net":128137.0,"institution_net":39.0,"retail_net":-128176.0},{"date":"2026-10-15","foreign_net":40333.0,"institution_net":-35539.0,"retail_net":-4794.0},{"date":"2026-10-14","foreign_net":13409.0,"institution_net":2664.0,"retail_net":-16073.0},{"date":"2026-10-13","foreign_net":53048.0,"institution_net":-6264.0,"retail_net":-46784.0},{"date":"2026-10-12","foreign_net":-54272.0,"institution_net":40277.0,"retail_net":13995.0},{"date":"2026-10-08","foreign_net":31735.0,"institution_net":-2333.0,"retail_net":-29402.0},{"date":"2026-10-07","foreign_net":33827.0,"institution_net":-7899.0,"retail_net":-25928.0},{"date":"2026-10-06","foreign_net":66919.0,"institution_net":-4132.0,"retail_net":-62787.0},{"date":"2026-10-02","foreign_net":-29010.0,"institution_net":-4527.0,"retail_net":33537.0},{"date":"2026-10-01","foreign_net":-144022.0,"institution_net":-810.0,"retail_net":144832.0},{"date":"2026-09-30","foreign_net":-16659.0,"institution_net":-2583.0,"retail_net":19242.0},{"date":"2026-09-29","foreign_net":9558.0,"institution_net":-8501.0,"retail_net":-1057.0},{"date":"2026-09-28","foreign_net":-3869.0,"institution_net":-12603.0,"retail_net":16472.0},{"date":"2026-09-23","foreign_net":8882.0,"institution_net":-2768.0,"retail_net":-6114.0},{"date":"2026-09-22","foreign_net":-52487.0,"institution_net":2912.0,"retail_net":49575.0},{"date":"2026-09-21","foreign_net":-60520.0,"institution_net":38296.0,"retail_net":22224.0},{"date":"2026-09-18","foreign_net":250822.0,"institution_net":4653.0,"retail_net":-255475.0},{"date":"2026-09-17","foreign_net":23999.0,"institution_net":4561.0,"retail_net":-28560.0},{"date":"2026-09-16","foreign_net":11313.0,"institution_net":16786.0,"retail_net":-28099.0},{"date":"2026-09-15","foreign_net":-304871.0,"institution_net":1181.0,"retail_net":303690.0},{"date":"2026-09-14","foreign_net":-94928.0,"institution_net":8485.0,"retail_net":86443.0},{"date":"2026-09-11","foreign_net":129036.0,"institution_net":9802.0,"retail_net":-138838.0},{"date":"2026-09-10","foreign_net":54866.0,"institution_net":13874.0,"retail_net":-68740.0},{"date":"2026-09-09","foreign_net":252995.0,"institution_net":-9014.0,"retail_net":-243981.0},{"date":"2026-09-08","foreign_net":-80540.0,"institution_net":7139.0,"retail_net":73401.0}],"periods":{"d1":{"foreign_net":28852.0,"institution_net":5212.0,"retail_net":-34064.0},"d3":{"foreign_net":116135.0,"institution_net":15475.0,"retail_net":-131610.0},"d7":{"foreign_net":220304.0,"institution_net":-18416.0,"retail_net":-201888.0},"d14":{"foreign_net":335960.0,"institution_net":-630.0,"retail_net":-335330.0},"d30":{"foreign_net":319535.0,"institution_net":70780.0,"retail_net":-390315.0}}},"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 2.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +16.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.2,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.8,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"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 1.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.38,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +16.2%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"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":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.55,"current_pbr":0.14,"per_5y_high":49.99,"per_5y_low":0.36,"per_5y_avg":12.57,"per_percentile":42.9,"pbr_5y_high":0.18,"pbr_5y_low":0.14,"pbr_5y_avg":0.16,"pbr_percentile":11.1,"per_5y_median":10.9,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":0.37,"pbr":0.16},{"quarter":"2024-Q3","per":0.36,"pbr":0.16},{"quarter":"2024-Q4","per":10.9,"pbr":0.15},{"quarter":"2025-Q1","per":49.99,"pbr":0.14},{"quarter":"2025-Q2","per":null,"pbr":0.16},{"quarter":"2025-Q3","per":null,"pbr":0.15},{"quarter":"2025-Q4","per":11.41,"pbr":0.15},{"quarter":"2026-Q1","per":12.64,"pbr":0.18},{"quarter":"2026-Q2","per":2.32,"pbr":0.16},{"quarter":"현재","per":2.55,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1577.6971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1523.4872,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1377.681,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1388.6847,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1574.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1482.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1751.0,"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":"Holding Company","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.37,"eps":4315.15,"close":1577.7,"source":"reported"},{"date":"2024-07","per":0.36,"eps":4315.15,"close":1553.4,"source":"reported"},{"date":"2024-08","per":0.35,"eps":4315.15,"close":1499.19,"source":"reported"},{"date":"2024-09","per":0.36,"eps":4230.63,"close":1523.49,"source":"reported"},{"date":"2024-10","per":0.35,"eps":4230.63,"close":1474.88,"source":"reported"},{"date":"2024-11","per":0.33,"eps":4230.63,"close":1383.29,"source":"reported"},{"date":"2024-12","per":10.9,"eps":126.37,"close":1377.68,"source":"reported"},{"date":"2025-01","per":10.74,"eps":126.37,"close":1357.12,"source":"reported"},{"date":"2025-02","per":11.12,"eps":126.37,"close":1405.72,"source":"reported"},{"date":"2025-03","per":49.99,"eps":27.78,"close":1388.68,"source":"reported"},{"date":"2025-04","per":51.2,"eps":27.78,"close":1422.27,"source":"reported"},{"date":"2025-05","per":56.89,"eps":27.78,"close":1580.3,"source":"reported"},{"date":"2025-12","per":11.41,"eps":133.24,"close":1520.0,"source":"reported"},{"date":"2026-01","per":11.39,"eps":133.24,"close":1518.0,"source":"reported"},{"date":"2026-02","per":14.8,"eps":133.24,"close":1972.0,"source":"reported"},{"date":"2026-03","per":12.64,"eps":153.49,"close":1940.0,"source":"reported"},{"date":"2026-04","per":14.85,"eps":153.49,"close":2280.0,"source":"reported"},{"date":"2026-05","per":13.36,"eps":153.49,"close":2050.0,"source":"reported"},{"date":"2026-06","per":2.32,"eps":755.12,"close":1751.0,"source":"reported"},{"date":"2026-07","per":2.29,"eps":755.12,"close":1732.0,"source":"reported"},{"date":"2026-08","per":2.69,"eps":755.12,"close":2035.0,"source":"reported"},{"date":"2026-09","per":2.69,"eps":755.12,"close":2035.0,"source":"reported"},{"date":"2026-10","per":2.56,"eps":755.12,"close":1935.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.35,"std":16.52,"upper_1sd":28.87,"lower_1sd":0.0,"current":2.56,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.88,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":44.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.88,"summary":"배당수익률 0.88%","metrics":[{"name":"배당수익률","value":0.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2.5배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"4.8%"}],"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":"2026-10-24T00:26:01.743070+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"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":0.04825029426879003,"dividend_yield":null,"eps":645.99,"revenue":656942780812.0,"operating_income":20114930956.0,"net_income":100456162507.0,"market_cap":null,"profit_margin":0.15291463037744826,"operating_margin":0.030618999924372975,"roa":0.03308172061762465,"gross_margin":0.07482136680190785,"total_equity":2081980307672.0,"total_assets":3036606338229.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.53,"pbr":0.2,"roe":0.0026990995686077364,"dividend_yield":0.88,"eps":34.3,"revenue":565301770556.0,"operating_income":6221482196.0,"net_income":5333157959.0,"market_cap":362500000000.0,"profit_margin":0.009434178763945134,"operating_margin":0.011005594746113902,"roa":0.0019085662629660552,"gross_margin":0.061301734243493056,"total_equity":1975902638431.0,"total_assets":2794326852824.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0018210361650489067,"dividend_yield":null,"eps":22.9,"revenue":542024405510.0,"operating_income":1609867170.0,"net_income":3561489900.0,"market_cap":null,"profit_margin":0.006570718705274781,"operating_margin":0.0029701008914630855,"roa":0.0013223043655928276,"gross_margin":0.06164484498177002,"total_equity":1955749132475.0,"total_assets":2693396462019.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004346382926896366,"dividend_yield":null,"eps":51.93,"revenue":497018162979.0,"operating_income":10242041553.0,"net_income":8076143086.0,"market_cap":null,"profit_margin":0.016249191050873593,"operating_margin":0.020606976396218234,"roa":0.0031089096785249883,"gross_margin":0.07804514374586136,"total_equity":1858129672842.0,"total_assets":2597741305187.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0037491706863407655,"dividend_yield":null,"eps":44.36,"revenue":480658285537.0,"operating_income":12647114620.0,"net_income":6898933166.0,"market_cap":null,"profit_margin":0.014353093192375512,"operating_margin":0.026312070343009728,"roa":0.002686756894489032,"gross_margin":0.08322492271054521,"total_equity":1840122454583.0,"total_assets":2567754894442.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001190315163244315,"dividend_yield":null,"eps":14.05,"revenue":465564240587.0,"operating_income":14957549526.0,"net_income":2184816410.0,"market_cap":null,"profit_margin":0.004692835530592525,"operating_margin":0.032127788653056745,"roa":0.0008442485860310347,"gross_margin":0.08738319071865586,"total_equity":1835494058603.0,"total_assets":2587882818106.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.013948741992894722,"dividend_yield":null,"eps":-159.63,"revenue":521796940756.0,"operating_income":1559495394.0,"net_income":-24823211738.0,"market_cap":null,"profit_margin":-0.04757255131092787,"operating_margin":0.0029887016810419423,"roa":-0.009892570296011486,"gross_margin":0.06737946376239984,"total_equity":1779602185677.0,"total_assets":2509278276042.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0009023369568320486,"dividend_yield":null,"eps":10.45,"revenue":531438600681.0,"operating_income":17256336555.0,"net_income":1624901360.0,"market_cap":null,"profit_margin":0.0030575523831310085,"operating_margin":0.03247098824377314,"roa":0.0006461571662859199,"gross_margin":0.0867758042206676,"total_equity":1800770042385.0,"total_assets":2514715373877.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014046558486439435,"dividend_yield":null,"eps":162.91,"revenue":506353718793.0,"operating_income":26083982226.0,"net_income":25334204480.0,"market_cap":null,"profit_margin":0.05003262253191183,"operating_margin":0.05151336162431398,"roa":0.009936130331251007,"gross_margin":0.09915686215494246,"total_equity":1803588010861.0,"total_assets":2549705331493.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009844608968794223,"dividend_yield":null,"eps":112.64,"revenue":439836828084.0,"operating_income":13103287530.0,"net_income":17516652611.0,"market_cap":null,"profit_margin":0.03982534315579111,"operating_margin":0.029791246874619457,"roa":0.007132043997773452,"gross_margin":0.08526594619502317,"total_equity":1779314208063.0,"total_assets":2456049432178.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.34513956793543454,"dividend_yield":null,"eps":3944.63,"revenue":456968308944.0,"operating_income":-8435566357.0,"net_income":613421024125.0,"market_cap":null,"profit_margin":1.3423710400017537,"operating_margin":-0.01845984982305141,"roa":0.25330722658566796,"gross_margin":0.07142683805891648,"total_equity":1777312951379.0,"total_assets":2421648337449.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014458638528489973,"dividend_yield":null,"eps":94.97,"revenue":448849025418.0,"operating_income":18056316833.0,"net_income":14769143831.0,"market_cap":null,"profit_margin":0.032904480113877775,"operating_margin":0.04022804063389617,"roa":0.008919147054405437,"gross_margin":0.09344550345395042,"total_equity":1021475417751.0,"total_assets":1655891952550.0}],"current_price":1928.0,"change_pct":-2.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7130.0},{"date":"2016-10-25","close":7224.0},{"date":"2016-10-26","close":6994.0},{"date":"2016-10-27","close":6960.0},{"date":"2016-10-28","close":6901.0},{"date":"2016-10-31","close":6960.0},{"date":"2016-11-01","close":6909.0},{"date":"2016-11-02","close":6747.0},{"date":"2016-11-03","close":6867.0},{"date":"2016-11-04","close":6867.0},{"date":"2016-11-07","close":7403.0},{"date":"2016-11-08","close":7394.0},{"date":"2016-11-09","close":7105.0},{"date":"2016-11-10","close":7598.0},{"date":"2016-11-11","close":7871.0},{"date":"2016-11-14","close":8254.0},{"date":"2016-11-15","close":8424.0},{"date":"2016-11-16","close":8594.0},{"date":"2016-11-17","close":8305.0},{"date":"2016-11-18","close":8390.0},{"date":"2016-11-21","close":8211.0},{"date":"2016-11-22","close":8551.0},{"date":"2016-11-23","close":8551.0},{"date":"2016-11-24","close":8551.0},{"date":"2016-11-25","close":8551.0},{"date":"2016-11-28","close":8211.0},{"date":"2016-11-29","close":8449.0},{"date":"2016-11-30","close":8262.0},{"date":"2016-12-01","close":8500.0},{"date":"2016-12-02","close":8449.0},{"date":"2016-12-05","close":8492.0},{"date":"2016-12-06","close":9657.0},{"date":"2016-12-07","close":9913.0},{"date":"2016-12-08","close":9998.0},{"date":"2016-12-09","close":9998.0},{"date":"2016-12-12","close":9743.0},{"date":"2016-12-13","close":9828.0},{"date":"2016-12-14","close":9913.0},{"date":"2016-12-15","close":10125.0},{"date":"2016-12-16","close":9870.0},{"date":"2016-12-19","close":9743.0},{"date":"2016-12-20","close":9870.0},{"date":"2016-12-21","close":10296.0},{"date":"2016-12-22","close":10253.0},{"date":"2016-12-23","close":9870.0},{"date":"2016-12-26","close":9572.0},{"date":"2016-12-27","close":9785.0},{"date":"2016-12-28","close":9828.0},{"date":"2016-12-29","close":9402.0},{"date":"2017-01-02","close":9913.0},{"date":"2017-01-03","close":10040.0},{"date":"2017-01-04","close":10040.0},{"date":"2017-01-05","close":10125.0},{"date":"2017-01-06","close":10168.0},{"date":"2017-01-09","close":9955.0},{"date":"2017-01-10","close":9913.0},{"date":"2017-01-11","close":11061.0},{"date":"2017-01-12","close":11274.0},{"date":"2017-01-13","close":11359.0},{"date":"2017-01-16","close":11061.0},{"date":"2017-01-17","close":10849.0},{"date":"2017-01-18","close":10849.0},{"date":"2017-01-19","close":10806.0},{"date":"2017-01-20","close":10764.0},{"date":"2017-01-23","close":10721.0},{"date":"2017-01-24","close":10891.0},{"date":"2017-01-25","close":10211.0},{"date":"2017-01-26","close":10508.0},{"date":"2017-01-31","close":10381.0},{"date":"2017-02-01","close":10849.0},{"date":"2017-02-02","close":10423.0},{"date":"2017-02-03","close":10040.0},{"date":"2017-02-06","close":10211.0},{"date":"2017-02-07","close":10423.0},{"date":"2017-02-08","close":10125.0},{"date":"2017-02-09","close":10211.0},{"date":"2017-02-10","close":10168.0},{"date":"2017-02-13","close":10551.0},{"date":"2017-02-14","close":10934.0},{"date":"2017-02-15","close":10976.0},{"date":"2017-02-16","close":10593.0},{"date":"2017-02-17","close":10593.0},{"date":"2017-02-20","close":10296.0},{"date":"2017-02-21","close":10551.0},{"date":"2017-02-22","close":10508.0},{"date":"2017-02-23","close":10253.0},{"date":"2017-02-24","close":10296.0},{"date":"2017-02-27","close":10806.0},{"date":"2017-02-28","close":10721.0},{"date":"2017-03-02","close":10551.0},{"date":"2017-03-03","close":10125.0},{"date":"2017-03-06","close":10211.0},{"date":"2017-03-07","close":10423.0},{"date":"2017-03-08","close":10849.0},{"date":"2017-03-09","close":10721.0},{"date":"2017-03-10","close":10679.0},{"date":"2017-03-13","close":10593.0},{"date":"2017-03-14","close":10721.0},{"date":"2017-03-15","close":11189.0},{"date":"2017-03-16","close":11487.0},{"date":"2017-03-17","close":11572.0},{"date":"2017-03-20","close":11785.0},{"date":"2017-03-21","close":11487.0},{"date":"2017-03-22","close":11061.0},{"date":"2017-03-23","close":11061.0},{"date":"2017-03-24","close":10721.0},{"date":"2017-03-27","close":10721.0},{"date":"2017-03-28","close":10721.0},{"date":"2017-03-29","close":10679.0},{"date":"2017-03-30","close":10551.0},{"date":"2017-03-31","close":10891.0},{"date":"2017-04-03","close":10296.0},{"date":"2017-04-04","close":10253.0},{"date":"2017-04-05","close":10338.0},{"date":"2017-04-06","close":10338.0},{"date":"2017-04-07","close":10211.0},{"date":"2017-04-10","close":10083.0},{"date":"2017-04-11","close":10125.0},{"date":"2017-04-12","close":10168.0},{"date":"2017-04-13","close":9998.0},{"date":"2017-04-14","close":9700.0},{"date":"2017-04-17","close":9785.0},{"date":"2017-04-18","close":9615.0},{"date":"2017-04-19","close":9232.0},{"date":"2017-04-20","close":9317.0},{"date":"2017-04-21","close":9317.0},{"date":"2017-04-24","close":9487.0},{"date":"2017-04-25","close":9445.0},{"date":"2017-04-26","close":9445.0},{"date":"2017-04-27","close":9317.0},{"date":"2017-04-28","close":9445.0},{"date":"2017-05-02","close":9402.0},{"date":"2017-05-04","close":9487.0},{"date":"2017-05-08","close":9530.0},{"date":"2017-05-10","close":9700.0},{"date":"2017-05-11","close":9998.0},{"date":"2017-05-12","close":9870.0},{"date":"2017-05-15","close":9870.0},{"date":"2017-05-16","close":9998.0},{"date":"2017-05-17","close":9743.0},{"date":"2017-05-18","close":9743.0},{"date":"2017-05-19","close":9785.0},{"date":"2017-05-22","close":10508.0},{"date":"2017-05-23","close":10636.0},{"date":"2017-05-24","close":10679.0},{"date":"2017-05-25","close":10764.0},{"date":"2017-05-26","close":10679.0},{"date":"2017-05-29","close":10466.0},{"date":"2017-05-30","close":10593.0},{"date":"2017-05-31","close":10636.0},{"date":"2017-06-01","close":10466.0},{"date":"2017-06-02","close":10381.0},{"date":"2017-06-05","close":10381.0},{"date":"2017-06-07","close":10551.0},{"date":"2017-06-08","close":10508.0},{"date":"2017-06-09","close":10806.0},{"date":"2017-06-12","close":10764.0},{"date":"2017-06-13","close":11061.0},{"date":"2017-06-14","close":10849.0},{"date":"2017-06-15","close":10679.0},{"date":"2017-06-16","close":10721.0},{"date":"2017-06-19","close":10593.0},{"date":"2017-06-20","close":10849.0},{"date":"2017-06-21","close":10636.0},{"date":"2017-06-22","close":10593.0},{"date":"2017-06-23","close":11019.0},{"date":"2017-06-26","close":11061.0},{"date":"2017-06-27","close":11359.0},{"date":"2017-06-28","close":12465.0},{"date":"2017-06-29","close":12465.0},{"date":"2017-06-30","close":12465.0},{"date":"2017-07-03","close":13401.0},{"date":"2017-07-04","close":12806.0},{"date":"2017-07-05","close":12806.0},{"date":"2017-07-06","close":12763.0},{"date":"2017-07-07","close":12848.0},{"date":"2017-07-10","close":12721.0},{"date":"2017-07-11","close":12636.0},{"date":"2017-07-12","close":12550.0},{"date":"2017-07-13","close":12550.0},{"date":"2017-07-14","close":12295.0},{"date":"2017-07-17","close":12721.0},{"date":"2017-07-18","close":12636.0},{"date":"2017-07-19","close":12933.0},{"date":"2017-07-20","close":12891.0},{"date":"2017-07-21","close":12593.0},{"date":"2017-07-24","close":11997.0},{"date":"2017-07-25","close":12082.0},{"date":"2017-07-26","close":12253.0},{"date":"2017-07-27","close":12380.0},{"date":"2017-07-28","close":12125.0},{"date":"2017-07-31","close":12210.0},{"date":"2017-08-01","close":12721.0},{"date":"2017-08-02","close":12253.0},{"date":"2017-08-03","close":12295.0},{"date":"2017-08-04","close":12125.0},{"date":"2017-08-07","close":12848.0},{"date":"2017-08-08","close":12678.0},{"date":"2017-08-09","close":12636.0},{"date":"2017-08-10","close":12295.0},{"date":"2017-08-11","close":11912.0},{"date":"2017-08-14","close":11232.0},{"date":"2017-08-16","close":10806.0},{"date":"2017-08-17","close":11402.0},{"date":"2017-08-18","close":11189.0},{"date":"2017-08-21","close":11146.0},{"date":"2017-08-22","close":11189.0},{"date":"2017-08-23","close":10934.0},{"date":"2017-08-24","close":10721.0},{"date":"2017-08-25","close":10976.0},{"date":"2017-08-28","close":11019.0},{"date":"2017-08-29","close":10849.0},{"date":"2017-08-30","close":10636.0},{"date":"2017-08-31","close":10764.0},{"date":"2017-09-01","close":10593.0},{"date":"2017-09-04","close":10679.0},{"date":"2017-09-05","close":10508.0},{"date":"2017-09-06","close":10083.0},{"date":"2017-09-07","close":10168.0},{"date":"2017-09-08","close":10083.0},{"date":"2017-09-11","close":9913.0},{"date":"2017-09-12","close":10211.0},{"date":"2017-09-13","close":10040.0},{"date":"2017-09-14","close":9785.0},{"date":"2017-09-15","close":9700.0},{"date":"2017-09-18","close":9657.0},{"date":"2017-09-19","close":10040.0},{"date":"2017-09-20","close":9530.0},{"date":"2017-09-21","close":9275.0},{"date":"2017-09-22","close":8764.0},{"date":"2017-09-25","close":8764.0},{"date":"2017-09-26","close":8892.0},{"date":"2017-09-27","close":8721.0},{"date":"2017-09-28","close":8977.0},{"date":"2017-09-29","close":9104.0},{"date":"2017-10-10","close":8721.0},{"date":"2017-10-11","close":8721.0},{"date":"2017-10-12","close":8679.0},{"date":"2017-10-13","close":9232.0},{"date":"2017-10-16","close":9700.0},{"date":"2017-10-17","close":9572.0},{"date":"2017-10-18","close":9445.0},{"date":"2017-10-19","close":9530.0},{"date":"2017-10-20","close":9572.0},{"date":"2017-10-23","close":9360.0},{"date":"2017-10-24","close":9445.0},{"date":"2017-10-25","close":9615.0},{"date":"2017-10-26","close":9104.0},{"date":"2017-10-27","close":9530.0},{"date":"2017-10-30","close":9360.0},{"date":"2017-10-31","close":9232.0},{"date":"2017-11-01","close":9062.0},{"date":"2017-11-02","close":9062.0},{"date":"2017-11-03","close":9232.0},{"date":"2017-11-06","close":9104.0},{"date":"2017-11-07","close":9189.0},{"date":"2017-11-08","close":9147.0},{"date":"2017-11-09","close":9445.0},{"date":"2017-11-10","close":9232.0},{"date":"2017-11-13","close":9147.0},{"date":"2017-11-14","close":9147.0},{"date":"2017-11-15","close":8807.0},{"date":"2017-11-16","close":8807.0},{"date":"2017-11-17","close":9019.0},{"date":"2017-11-20","close":9104.0},{"date":"2017-11-21","close":8849.0},{"date":"2017-11-22","close":8807.0},{"date":"2017-11-23","close":9104.0},{"date":"2017-11-24","close":9275.0},{"date":"2017-11-27","close":9360.0},{"date":"2017-11-28","close":9487.0},{"date":"2017-11-29","close":9360.0},{"date":"2017-11-30","close":9530.0},{"date":"2017-12-01","close":9402.0},{"date":"2017-12-04","close":9785.0},{"date":"2017-12-05","close":10338.0},{"date":"2017-12-06","close":9913.0},{"date":"2017-12-07","close":9615.0},{"date":"2017-12-08","close":9402.0},{"date":"2017-12-11","close":9615.0},{"date":"2017-12-12","close":9615.0},{"date":"2017-12-13","close":9913.0},{"date":"2017-12-14","close":9785.0},{"date":"2017-12-15","close":9998.0},{"date":"2017-12-18","close":9104.0},{"date":"2017-12-19","close":9147.0},{"date":"2017-12-20","close":9232.0},{"date":"2017-12-21","close":9189.0},{"date":"2017-12-22","close":9147.0},{"date":"2017-12-26","close":9062.0},{"date":"2017-12-27","close":9019.0},{"date":"2017-12-28","close":9360.0},{"date":"2018-01-02","close":1856.5616},{"date":"2018-01-03","close":1940.569},{"date":"2018-01-04","close":1948.9698},{"date":"2018-01-05","close":1948.9698},{"date":"2018-01-08","close":1974.1721},{"date":"2018-01-09","close":2049.7786},{"date":"2018-01-10","close":2133.7859},{"date":"2018-01-11","close":2007.7749},{"date":"2018-01-12","close":2074.981},{"date":"2018-01-15","close":2032.9771},{"date":"2018-01-16","close":2007.7749},{"date":"2018-01-17","close":1974.1721},{"date":"2018-01-18","close":1957.3705},{"date":"2018-01-19","close":1999.3741},{"date":"2018-01-22","close":1940.569},{"date":"2018-01-23","close":1957.3705},{"date":"2018-01-24","close":2032.9771},{"date":"2018-01-25","close":2058.1792},{"date":"2018-01-26","close":2024.5762},{"date":"2018-01-29","close":2116.9844},{"date":"2018-01-30","close":2058.1792},{"date":"2018-01-31","close":2041.3777},{"date":"2018-02-01","close":2116.9844},{"date":"2018-02-02","close":2091.7822},{"date":"2018-02-05","close":1990.9736},{"date":"2018-02-06","close":1982.5725},{"date":"2018-02-07","close":1932.1683},{"date":"2018-02-08","close":1948.9698},{"date":"2018-02-09","close":1940.569},{"date":"2018-02-12","close":1940.569},{"date":"2018-02-13","close":1873.3632},{"date":"2018-02-14","close":1881.7638},{"date":"2018-02-19","close":1864.9624},{"date":"2018-02-20","close":1831.3596},{"date":"2018-02-21","close":1822.9587},{"date":"2018-02-22","close":1789.3558},{"date":"2018-02-23","close":1814.5582},{"date":"2018-02-26","close":1806.1572},{"date":"2018-02-27","close":1856.5616},{"date":"2018-02-28","close":1806.1572},{"date":"2018-03-02","close":1713.7495},{"date":"2018-03-05","close":1696.9479},{"date":"2018-03-06","close":1696.9479},{"date":"2018-03-07","close":1646.5433},{"date":"2018-03-08","close":1730.5507},{"date":"2018-03-09","close":1696.9479},{"date":"2018-03-12","close":1722.15},{"date":"2018-03-13","close":1713.7495},{"date":"2018-03-14","close":1688.5471},{"date":"2018-03-15","close":1696.9479},{"date":"2018-03-16","close":1680.1461},{"date":"2018-03-19","close":1764.1534},{"date":"2018-03-20","close":1713.7495},{"date":"2018-03-21","close":1730.5507},{"date":"2018-03-22","close":1730.5507},{"date":"2018-03-23","close":1659.9845},{"date":"2018-03-26","close":1696.9479},{"date":"2018-03-27","close":1789.3558},{"date":"2018-03-28","close":1722.15},{"date":"2018-03-29","close":1722.15},{"date":"2018-03-30","close":1696.9479},{"date":"2018-04-02","close":1678.4662},{"date":"2018-04-03","close":1665.0249},{"date":"2018-04-04","close":1654.9441},{"date":"2018-04-05","close":1676.786},{"date":"2018-04-06","close":1666.7052},{"date":"2018-04-09","close":1565.8964},{"date":"2018-04-10","close":1604.5399},{"date":"2018-04-11","close":1634.7825},{"date":"2018-04-12","close":1607.9001},{"date":"2018-04-13","close":1594.4589},{"date":"2018-04-16","close":1550.775},{"date":"2018-04-17","close":1542.3741},{"date":"2018-04-18","close":1604.5399},{"date":"2018-04-19","close":1713.7495},{"date":"2018-04-20","close":1713.7495},{"date":"2018-04-23","close":1747.3522},{"date":"2018-04-24","close":1705.3485},{"date":"2018-04-25","close":1680.1461},{"date":"2018-04-26","close":1670.0654},{"date":"2018-04-27","close":1678.4662},{"date":"2018-04-30","close":1848.1609},{"date":"2018-05-02","close":1864.9624},{"date":"2018-05-03","close":1797.7565},{"date":"2018-05-04","close":1806.1572},{"date":"2018-05-08","close":1772.5544},{"date":"2018-05-09","close":1696.9479},{"date":"2018-05-10","close":1755.7531},{"date":"2018-05-11","close":1755.7531},{"date":"2018-05-14","close":1848.1609},{"date":"2018-05-15","close":1839.7603},{"date":"2018-05-16","close":1738.9513},{"date":"2018-05-17","close":1747.3522},{"date":"2018-05-18","close":1764.1534},{"date":"2018-05-21","close":1730.5507},{"date":"2018-05-23","close":1713.7495},{"date":"2018-05-24","close":1678.4662},{"date":"2018-05-25","close":1634.7825},{"date":"2018-05-28","close":1822.9587},{"date":"2018-05-29","close":1780.9551},{"date":"2018-05-30","close":1696.9479},{"date":"2018-05-31","close":1696.9479},{"date":"2018-06-01","close":1688.5471},{"date":"2018-06-04","close":1730.5507},{"date":"2018-06-05","close":1772.5544},{"date":"2018-06-07","close":1806.1572},{"date":"2018-06-08","close":1755.7531},{"date":"2018-06-11","close":1772.5544},{"date":"2018-06-12","close":1755.7531},{"date":"2018-06-14","close":1676.786},{"date":"2018-06-15","close":1678.4662},{"date":"2018-06-18","close":1629.7421},{"date":"2018-06-19","close":1542.3741},{"date":"2018-06-20","close":1542.3741},{"date":"2018-06-21","close":1498.6906},{"date":"2018-06-22","close":1498.6906},{"date":"2018-06-25","close":1527.2528},{"date":"2018-06-26","close":1481.889},{"date":"2018-06-27","close":1438.2053},{"date":"2018-06-28","close":1402.9221},{"date":"2018-06-29","close":1418.0435},{"date":"2018-07-02","close":1330.6759},{"date":"2018-07-03","close":1283.6318},{"date":"2018-07-04","close":1250.0291},{"date":"2018-07-05","close":1216.426},{"date":"2018-07-06","close":1268.5104},{"date":"2018-07-09","close":1231.5472},{"date":"2018-07-10","close":1266.8302},{"date":"2018-07-11","close":1251.709},{"date":"2018-07-12","close":1233.2274},{"date":"2018-07-13","close":1251.709},{"date":"2018-07-16","close":1234.9077},{"date":"2018-07-17","close":1243.3083},{"date":"2018-07-18","close":1213.0657},{"date":"2018-07-19","close":1197.9443},{"date":"2018-07-20","close":1181.1428},{"date":"2018-07-23","close":1234.9077},{"date":"2018-07-24","close":1261.7899},{"date":"2018-07-25","close":1256.7495},{"date":"2018-07-26","close":1288.6722},{"date":"2018-07-27","close":1297.073},{"date":"2018-07-30","close":1307.1537},{"date":"2018-07-31","close":1285.3119},{"date":"2018-08-01","close":1325.6354},{"date":"2018-08-02","close":1292.0326},{"date":"2018-08-03","close":1307.1537},{"date":"2018-08-06","close":1372.6797},{"date":"2018-08-07","close":1391.1611},{"date":"2018-08-08","close":1377.72},{"date":"2018-08-09","close":1355.8782},{"date":"2018-08-10","close":1396.2015},{"date":"2018-08-13","close":1340.7568},{"date":"2018-08-14","close":1370.9996},{"date":"2018-08-16","close":1328.9958},{"date":"2018-08-17","close":1322.2751},{"date":"2018-08-20","close":1404.6023},{"date":"2018-08-21","close":1387.8009},{"date":"2018-08-22","close":1391.1611},{"date":"2018-08-23","close":1376.0399},{"date":"2018-08-24","close":1360.9186},{"date":"2018-08-27","close":1344.1171},{"date":"2018-08-28","close":1406.2823},{"date":"2018-08-29","close":1617.9808},{"date":"2018-08-30","close":1626.3816},{"date":"2018-08-31","close":1572.6172},{"date":"2018-09-03","close":1567.5767},{"date":"2018-09-04","close":1547.4146},{"date":"2018-09-05","close":1533.9736},{"date":"2018-09-06","close":1530.6132},{"date":"2018-09-07","close":1575.9772},{"date":"2018-09-10","close":1601.1796},{"date":"2018-09-11","close":1475.1683},{"date":"2018-09-12","close":1502.0509},{"date":"2018-09-13","close":1513.8119},{"date":"2018-09-14","close":1500.3706},{"date":"2018-09-17","close":1530.6132},{"date":"2018-09-18","close":1518.8522},{"date":"2018-09-19","close":1586.0582},{"date":"2018-09-20","close":1539.014},{"date":"2018-09-21","close":1587.7383},{"date":"2018-09-27","close":1609.5801},{"date":"2018-09-28","close":1564.2163},{"date":"2018-10-01","close":1533.9736},{"date":"2018-10-02","close":1523.8927},{"date":"2018-10-04","close":1429.8046},{"date":"2018-10-05","close":1419.7239},{"date":"2018-10-08","close":1402.9221},{"date":"2018-10-10","close":1345.7971},{"date":"2018-10-11","close":1281.9517},{"date":"2018-10-12","close":1295.3928},{"date":"2018-10-15","close":1297.073},{"date":"2018-10-16","close":1337.3965},{"date":"2018-10-17","close":1372.6797},{"date":"2018-10-18","close":1345.7971},{"date":"2018-10-19","close":1328.9958},{"date":"2018-10-22","close":1347.4772},{"date":"2018-10-23","close":1300.4333},{"date":"2018-10-24","close":1308.8341},{"date":"2018-10-25","close":1276.9111},{"date":"2018-10-26","close":1238.2681},{"date":"2018-10-29","close":1208.025},{"date":"2018-10-30","close":1191.2239},{"date":"2018-10-31","close":1187.8635},{"date":"2018-11-01","close":1241.6281},{"date":"2018-11-02","close":1357.5583},{"date":"2018-11-05","close":1302.1133},{"date":"2018-11-06","close":1349.1577},{"date":"2018-11-07","close":1273.5509},{"date":"2018-11-08","close":1315.5546},{"date":"2018-11-09","close":1307.1537},{"date":"2018-11-12","close":1268.5104},{"date":"2018-11-13","close":1275.231},{"date":"2018-11-14","close":1258.4296},{"date":"2018-11-15","close":1271.8707},{"date":"2018-11-16","close":1278.5913},{"date":"2018-11-19","close":1303.7935},{"date":"2018-11-20","close":1315.5546},{"date":"2018-11-21","close":1317.2347},{"date":"2018-11-22","close":1280.2715},{"date":"2018-11-23","close":1243.3083},{"date":"2018-11-26","close":1246.6686},{"date":"2018-11-27","close":1250.0291},{"date":"2018-11-28","close":1239.9479},{"date":"2018-11-29","close":1231.5472},{"date":"2018-11-30","close":1251.709},{"date":"2018-12-03","close":1352.5179},{"date":"2018-12-04","close":1325.6354},{"date":"2018-12-05","close":1286.9921},{"date":"2018-12-06","close":1255.0691},{"date":"2018-12-07","close":1243.3083},{"date":"2018-12-10","close":1223.1466},{"date":"2018-12-11","close":1216.426},{"date":"2018-12-12","close":1246.6686},{"date":"2018-12-13","close":1302.1133},{"date":"2018-12-14","close":1297.073},{"date":"2018-12-17","close":1292.0326},{"date":"2018-12-18","close":1285.3119},{"date":"2018-12-19","close":1302.1133},{"date":"2018-12-20","close":1288.6722},{"date":"2018-12-21","close":1223.1466},{"date":"2018-12-24","close":1213.0657},{"date":"2018-12-26","close":1186.1833},{"date":"2018-12-27","close":1187.8635},{"date":"2018-12-28","close":1214.7457},{"date":"2019-01-02","close":1186.1833},{"date":"2019-01-03","close":1186.1833},{"date":"2019-01-04","close":1202.9847},{"date":"2019-01-07","close":1241.6281},{"date":"2019-01-08","close":1238.2681},{"date":"2019-01-09","close":1303.7935},{"date":"2019-01-10","close":1322.2751},{"date":"2019-01-11","close":1300.4333},{"date":"2019-01-14","close":1278.5913},{"date":"2019-01-15","close":1320.595},{"date":"2019-01-16","close":1325.6354},{"date":"2019-01-17","close":1302.1133},{"date":"2019-01-18","close":1335.7163},{"date":"2019-01-21","close":1360.9186},{"date":"2019-01-22","close":1370.9996},{"date":"2019-01-23","close":1370.9996},{"date":"2019-01-24","close":1344.1171},{"date":"2019-01-25","close":1345.7971},{"date":"2019-01-28","close":1342.4368},{"date":"2019-01-29","close":1337.3965},{"date":"2019-01-30","close":1424.764},{"date":"2019-01-31","close":1399.5619},{"date":"2019-02-01","close":1444.9258},{"date":"2019-02-07","close":1443.2457},{"date":"2019-02-08","close":1377.72},{"date":"2019-02-11","close":1376.0399},{"date":"2019-02-12","close":1362.5986},{"date":"2019-02-13","close":1365.9589},{"date":"2019-02-14","close":1384.4406},{"date":"2019-02-15","close":1355.8782},{"date":"2019-02-18","close":1416.3634},{"date":"2019-02-19","close":1392.8413},{"date":"2019-02-20","close":1458.3671},{"date":"2019-02-21","close":1448.286},{"date":"2019-02-22","close":1443.2457},{"date":"2019-02-25","close":1419.7239},{"date":"2019-02-26","close":1441.5656},{"date":"2019-02-27","close":1439.8854},{"date":"2019-02-28","close":1377.72},{"date":"2019-03-04","close":1411.3231},{"date":"2019-03-05","close":1396.2015},{"date":"2019-03-06","close":1386.1206},{"date":"2019-03-07","close":1365.9589},{"date":"2019-03-08","close":1340.7568},{"date":"2019-03-11","close":1342.4368},{"date":"2019-03-12","close":1367.639},{"date":"2019-03-13","close":1367.639},{"date":"2019-03-14","close":1374.3597},{"date":"2019-03-15","close":1429.8046},{"date":"2019-03-18","close":1372.6797},{"date":"2019-03-19","close":1359.2384},{"date":"2019-03-20","close":1359.2384},{"date":"2019-03-21","close":1335.7163},{"date":"2019-03-22","close":1312.1943},{"date":"2019-03-25","close":1271.8707},{"date":"2019-03-26","close":1270.1907},{"date":"2019-03-27","close":1251.709},{"date":"2019-03-28","close":1226.5068},{"date":"2019-03-29","close":1238.2681},{"date":"2019-04-01","close":1286.9921},{"date":"2019-04-02","close":1270.1907},{"date":"2019-04-03","close":1313.8744},{"date":"2019-04-04","close":1328.9958},{"date":"2019-04-05","close":1335.7163},{"date":"2019-04-08","close":1342.4368},{"date":"2019-04-09","close":1335.7163},{"date":"2019-04-10","close":1349.1577},{"date":"2019-04-11","close":1340.7568},{"date":"2019-04-12","close":1369.3192},{"date":"2019-04-15","close":1370.9996},{"date":"2019-04-16","close":1377.72},{"date":"2019-04-17","close":1386.1206},{"date":"2019-04-18","close":1359.2384},{"date":"2019-04-19","close":1364.2788},{"date":"2019-04-22","close":1359.2384},{"date":"2019-04-23","close":1352.5179},{"date":"2019-04-24","close":1292.0326},{"date":"2019-04-25","close":1288.6722},{"date":"2019-04-26","close":1250.0291},{"date":"2019-04-29","close":1288.6722},{"date":"2019-04-30","close":1268.5104},{"date":"2019-05-02","close":1268.5104},{"date":"2019-05-03","close":1253.3892},{"date":"2019-05-07","close":1214.7457},{"date":"2019-05-08","close":1206.345},{"date":"2019-05-09","close":1174.4222},{"date":"2019-05-10","close":1164.3413},{"date":"2019-05-13","close":1112.257},{"date":"2019-05-14","close":1112.257},{"date":"2019-05-15","close":1134.0988},{"date":"2019-05-16","close":1135.7789},{"date":"2019-05-17","close":1132.4186},{"date":"2019-05-20","close":1108.8965},{"date":"2019-05-21","close":1097.1355},{"date":"2019-05-22","close":1078.6539},{"date":"2019-05-23","close":1066.8929},{"date":"2019-05-24","close":1075.2936},{"date":"2019-05-27","close":1090.415},{"date":"2019-05-28","close":1113.937},{"date":"2019-05-29","close":1088.7349},{"date":"2019-05-30","close":1080.3341},{"date":"2019-05-31","close":1068.573},{"date":"2019-06-03","close":1071.9335},{"date":"2019-06-04","close":1073.6134},{"date":"2019-06-05","close":1068.573},{"date":"2019-06-07","close":1071.9335},{"date":"2019-06-10","close":1083.6942},{"date":"2019-06-11","close":1092.0951},{"date":"2019-06-12","close":1115.6173},{"date":"2019-06-13","close":1095.4554},{"date":"2019-06-14","close":1113.937},{"date":"2019-06-17","close":1125.698},{"date":"2019-06-18","close":1118.9774},{"date":"2019-06-19","close":1122.3378},{"date":"2019-06-20","close":1135.7789},{"date":"2019-06-21","close":1150.9004},{"date":"2019-06-24","close":1155.9408},{"date":"2019-06-25","close":1145.8599},{"date":"2019-06-26","close":1135.7789},{"date":"2019-06-27","close":1155.9408},{"date":"2019-06-28","close":1127.3782},{"date":"2019-07-01","close":1139.1393},{"date":"2019-07-02","close":1132.4186},{"date":"2019-07-03","close":1124.0179},{"date":"2019-07-04","close":1144.1794},{"date":"2019-07-05","close":1196.2642},{"date":"2019-07-08","close":1176.1024},{"date":"2019-07-09","close":1211.3855},{"date":"2019-07-10","close":1194.5841},{"date":"2019-07-11","close":1201.3046},{"date":"2019-07-12","close":1229.8673},{"date":"2019-07-15","close":1221.4664},{"date":"2019-07-16","close":1221.4664},{"date":"2019-07-17","close":1202.9847},{"date":"2019-07-18","close":1172.7423},{"date":"2019-07-19","close":1187.8635},{"date":"2019-07-22","close":1191.2239},{"date":"2019-07-23","close":1234.9077},{"date":"2019-07-24","close":1216.426},{"date":"2019-07-25","close":1179.4628},{"date":"2019-07-26","close":1142.4995},{"date":"2019-07-29","close":1115.6173},{"date":"2019-07-30","close":1122.3378},{"date":"2019-07-31","close":1120.6577},{"date":"2019-08-01","close":1090.415},{"date":"2019-08-02","close":1053.4518},{"date":"2019-08-05","close":979.5253},{"date":"2019-08-06","close":971.1247},{"date":"2019-08-07","close":966.0842},{"date":"2019-08-08","close":996.3269},{"date":"2019-08-09","close":1021.529},{"date":"2019-08-12","close":1021.529},{"date":"2019-08-13","close":1014.8083},{"date":"2019-08-14","close":1003.0472},{"date":"2019-08-16","close":1021.529},{"date":"2019-08-19","close":1045.051},{"date":"2019-08-20","close":1065.2129},{"date":"2019-08-21","close":1068.573},{"date":"2019-08-22","close":1046.7312},{"date":"2019-08-23","close":1031.61},{"date":"2019-08-26","close":982.8857},{"date":"2019-08-27","close":996.3269},{"date":"2019-08-28","close":981.2054},{"date":"2019-08-29","close":967.7642},{"date":"2019-08-30","close":1018.1686},{"date":"2019-09-02","close":1041.6907},{"date":"2019-09-03","close":1045.051},{"date":"2019-09-04","close":1053.4518},{"date":"2019-09-05","close":1061.8524},{"date":"2019-09-06","close":1055.132},{"date":"2019-09-09","close":1043.371},{"date":"2019-09-10","close":1087.0546},{"date":"2019-09-11","close":1124.0179},{"date":"2019-09-16","close":1154.2605},{"date":"2019-09-17","close":1162.6611},{"date":"2019-09-18","close":1142.4995},{"date":"2019-09-19","close":1139.1393},{"date":"2019-09-20","close":1150.9004},{"date":"2019-09-23","close":1147.5398},{"date":"2019-09-24","close":1144.1794},{"date":"2019-09-25","close":1115.6173},{"date":"2019-09-26","close":1110.5769},{"date":"2019-09-27","close":1083.6942},{"date":"2019-09-30","close":1092.0951},{"date":"2019-10-01","close":1113.937},{"date":"2019-10-02","close":1085.3744},{"date":"2019-10-04","close":1082.0142},{"date":"2019-10-07","close":1073.6134},{"date":"2019-10-08","close":1093.7754},{"date":"2019-10-10","close":1065.2129},{"date":"2019-10-11","close":1068.573},{"date":"2019-10-14","close":1082.0142},{"date":"2019-10-15","close":1085.3744},{"date":"2019-10-16","close":1045.051},{"date":"2019-10-17","close":1040.0105},{"date":"2019-10-18","close":1038.3304},{"date":"2019-10-21","close":1034.9702},{"date":"2019-10-22","close":1050.0916},{"date":"2019-10-23","close":1034.9702},{"date":"2019-10-24","close":1021.529},{"date":"2019-10-25","close":996.3269},{"date":"2019-10-28","close":1013.1282},{"date":"2019-10-29","close":1019.8488},{"date":"2019-10-30","close":1003.0472},{"date":"2019-10-31","close":987.9261},{"date":"2019-11-01","close":991.2863},{"date":"2019-11-04","close":1023.2089},{"date":"2019-11-05","close":1019.8488},{"date":"2019-11-06","close":1018.1686},{"date":"2019-11-07","close":1016.4885},{"date":"2019-11-08","close":1041.6907},{"date":"2019-11-11","close":1014.8083},{"date":"2019-11-12","close":1023.2089},{"date":"2019-11-13","close":1014.8083},{"date":"2019-11-14","close":1024.8893},{"date":"2019-11-15","close":1029.9297},{"date":"2019-11-18","close":1021.529},{"date":"2019-11-19","close":1001.3671},{"date":"2019-11-20","close":984.5658},{"date":"2019-11-21","close":971.1247},{"date":"2019-11-22","close":967.7642},{"date":"2019-11-25","close":999.6871},{"date":"2019-11-26","close":1068.573},{"date":"2019-11-27","close":1041.6907},{"date":"2019-11-28","close":1029.9297},{"date":"2019-11-29","close":1001.3671},{"date":"2019-12-02","close":1008.0877},{"date":"2019-12-03","close":1004.7275},{"date":"2019-12-04","close":991.2863},{"date":"2019-12-05","close":966.0842},{"date":"2019-12-06","close":976.1651},{"date":"2019-12-09","close":966.0842},{"date":"2019-12-10","close":974.4849},{"date":"2019-12-11","close":974.4849},{"date":"2019-12-12","close":996.3269},{"date":"2019-12-13","close":1006.4078},{"date":"2019-12-16","close":999.6871},{"date":"2019-12-17","close":1004.7275},{"date":"2019-12-18","close":979.5253},{"date":"2019-12-19","close":982.8857},{"date":"2019-12-20","close":981.2054},{"date":"2019-12-23","close":1006.4078},{"date":"2019-12-24","close":999.6871},{"date":"2019-12-26","close":992.9665},{"date":"2019-12-27","close":996.3269},{"date":"2019-12-30","close":999.6871},{"date":"2020-01-02","close":982.8857},{"date":"2020-01-03","close":991.2863},{"date":"2020-01-06","close":962.7237},{"date":"2020-01-07","close":956.0033},{"date":"2020-01-08","close":912.3193},{"date":"2020-01-09","close":922.4003},{"date":"2020-01-10","close":924.0804},{"date":"2020-01-13","close":927.4409},{"date":"2020-01-14","close":925.7607},{"date":"2020-01-15","close":932.4812},{"date":"2020-01-16","close":927.4409},{"date":"2020-01-17","close":922.4003},{"date":"2020-01-20","close":922.4003},{"date":"2020-01-21","close":917.36},{"date":"2020-01-22","close":915.6798},{"date":"2020-01-23","close":917.36},{"date":"2020-01-28","close":843.4335},{"date":"2020-01-29","close":843.4335},{"date":"2020-01-30","close":829.1521},{"date":"2020-01-31","close":826.632},{"date":"2020-02-03","close":815.7111},{"date":"2020-02-04","close":824.1118},{"date":"2020-02-05","close":836.7128},{"date":"2020-02-06","close":895.5179},{"date":"2020-02-07","close":907.2791},{"date":"2020-02-10","close":908.9591},{"date":"2020-02-11","close":930.8009},{"date":"2020-02-12","close":924.0804},{"date":"2020-02-13","close":910.6393},{"date":"2020-02-14","close":902.2385},{"date":"2020-02-17","close":903.9188},{"date":"2020-02-18","close":895.5179},{"date":"2020-02-19","close":883.757},{"date":"2020-02-20","close":834.1926},{"date":"2020-02-21","close":815.7111},{"date":"2020-02-24","close":782.9482},{"date":"2020-02-25","close":800.5898},{"date":"2020-02-26","close":803.1099},{"date":"2020-02-27","close":798.9096},{"date":"2020-02-28","close":786.3086},{"date":"2020-03-02","close":777.0676},{"date":"2020-03-03","close":765.3066},{"date":"2020-03-04","close":777.0676},{"date":"2020-03-05","close":787.1486},{"date":"2020-03-06","close":749.3453},{"date":"2020-03-09","close":749.3453},{"date":"2020-03-10","close":672.0585},{"date":"2020-03-11","close":681.2993},{"date":"2020-03-12","close":681.2993},{"date":"2020-03-13","close":629.2148},{"date":"2020-03-16","close":608.213},{"date":"2020-03-17","close":582.1707},{"date":"2020-03-18","close":546.0475},{"date":"2020-03-19","close":467.0807},{"date":"2020-03-20","close":588.0512},{"date":"2020-03-23","close":509.0843},{"date":"2020-03-24","close":547.7277},{"date":"2020-03-25","close":585.5311},{"date":"2020-03-26","close":593.0917},{"date":"2020-03-27","close":609.053},{"date":"2020-03-30","close":611.5733},{"date":"2020-03-31","close":616.6137},{"date":"2020-04-01","close":602.3324},{"date":"2020-04-02","close":603.1725},{"date":"2020-04-03","close":593.9318},{"date":"2020-04-06","close":625.0145},{"date":"2020-04-07","close":646.0163},{"date":"2020-04-08","close":636.7755},{"date":"2020-04-09","close":650.2167},{"date":"2020-04-10","close":679.6192},{"date":"2020-04-13","close":655.2571},{"date":"2020-04-14","close":666.178},{"date":"2020-04-16","close":668.6982},{"date":"2020-04-17","close":685.4998},{"date":"2020-04-20","close":697.2607},{"date":"2020-04-21","close":678.7792},{"date":"2020-04-22","close":666.178},{"date":"2020-04-23","close":676.259},{"date":"2020-04-24","close":667.8582},{"date":"2020-04-27","close":681.2993},{"date":"2020-04-28","close":681.2993},{"date":"2020-04-29","close":713.2221},{"date":"2020-05-04","close":674.5789},{"date":"2020-05-06","close":682.9794},{"date":"2020-05-07","close":679.6192},{"date":"2020-05-08","close":685.4998},{"date":"2020-05-11","close":677.099},{"date":"2020-05-12","close":659.4574},{"date":"2020-05-13","close":659.4574},{"date":"2020-05-14","close":643.496},{"date":"2020-05-15","close":660.2975},{"date":"2020-05-18","close":659.4574},{"date":"2020-05-19","close":684.6596},{"date":"2020-05-20","close":682.1394},{"date":"2020-05-21","close":696.4207},{"date":"2020-05-22","close":674.5789},{"date":"2020-05-25","close":678.7792},{"date":"2020-05-26","close":722.4629},{"date":"2020-05-27","close":739.2644},{"date":"2020-05-28","close":730.0236},{"date":"2020-05-29","close":716.5824},{"date":"2020-06-01","close":720.7828},{"date":"2020-06-02","close":739.2644},{"date":"2020-06-03","close":961.0436},{"date":"2020-06-04","close":1041.6907},{"date":"2020-06-05","close":1201.3046},{"date":"2020-06-08","close":1184.5031},{"date":"2020-06-09","close":1201.3046},{"date":"2020-06-10","close":1255.0691},{"date":"2020-06-11","close":1270.1907},{"date":"2020-06-12","close":1171.0621},{"date":"2020-06-15","close":981.2054},{"date":"2020-06-16","close":1041.6907},{"date":"2020-06-17","close":1045.051},{"date":"2020-06-18","close":1016.4885},{"date":"2020-06-19","close":1001.3671},{"date":"2020-06-22","close":969.4444},{"date":"2020-06-23","close":964.4041},{"date":"2020-06-24","close":974.4849},{"date":"2020-06-25","close":903.9188},{"date":"2020-06-26","close":885.4372},{"date":"2020-06-29","close":893.8378},{"date":"2020-06-30","close":890.4775},{"date":"2020-07-01","close":892.1577},{"date":"2020-07-02","close":907.2791},{"date":"2020-07-03","close":922.4003},{"date":"2020-07-06","close":957.6833},{"date":"2020-07-07","close":940.8819},{"date":"2020-07-08","close":966.0842},{"date":"2020-07-09","close":979.5253},{"date":"2020-07-10","close":950.9628},{"date":"2020-07-13","close":957.6833},{"date":"2020-07-14","close":944.2422},{"date":"2020-07-15","close":982.8857},{"date":"2020-07-16","close":989.6061},{"date":"2020-07-17","close":976.1651},{"date":"2020-07-20","close":1018.1686},{"date":"2020-07-21","close":1031.61},{"date":"2020-07-22","close":1065.2129},{"date":"2020-07-23","close":1045.051},{"date":"2020-07-24","close":1006.4078},{"date":"2020-07-27","close":1016.4885},{"date":"2020-07-28","close":1009.7679},{"date":"2020-07-29","close":1016.4885},{"date":"2020-07-30","close":994.6467},{"date":"2020-07-31","close":1021.529},{"date":"2020-08-03","close":996.3269},{"date":"2020-08-04","close":1024.8893},{"date":"2020-08-05","close":1023.2089},{"date":"2020-08-06","close":1073.6134},{"date":"2020-08-07","close":1031.61},{"date":"2020-08-10","close":1058.4922},{"date":"2020-08-11","close":1071.9335},{"date":"2020-08-12","close":1102.176},{"date":"2020-08-13","close":1071.9335},{"date":"2020-08-14","close":1083.6942},{"date":"2020-08-18","close":1023.2089},{"date":"2020-08-19","close":1063.5325},{"date":"2020-08-20","close":1014.8083},{"date":"2020-08-21","close":1029.9297},{"date":"2020-08-24","close":1060.1724},{"date":"2020-08-25","close":1120.6577},{"date":"2020-08-26","close":1080.3341},{"date":"2020-08-27","close":1046.7312},{"date":"2020-08-28","close":1045.051},{"date":"2020-08-31","close":1036.6503},{"date":"2020-09-01","close":1046.7312},{"date":"2020-09-02","close":1061.8524},{"date":"2020-09-03","close":1048.4113},{"date":"2020-09-04","close":1028.2495},{"date":"2020-09-07","close":1051.7715},{"date":"2020-09-08","close":1024.8893},{"date":"2020-09-09","close":1031.61},{"date":"2020-09-10","close":1019.8488},{"date":"2020-09-11","close":1016.4885},{"date":"2020-09-14","close":1016.4885},{"date":"2020-09-15","close":1024.8893},{"date":"2020-09-16","close":1028.2495},{"date":"2020-09-17","close":1041.6907},{"date":"2020-09-18","close":1043.371},{"date":"2020-09-21","close":1028.2495},{"date":"2020-09-22","close":1003.0472},{"date":"2020-09-23","close":1023.2089},{"date":"2020-09-24","close":1021.529},{"date":"2020-09-25","close":1066.8929},{"date":"2020-09-28","close":1053.4518},{"date":"2020-09-29","close":1065.2129},{"date":"2020-10-05","close":1166.0215},{"date":"2020-10-06","close":1154.2605},{"date":"2020-10-07","close":1155.9408},{"date":"2020-10-08","close":1226.5068},{"date":"2020-10-12","close":1216.426},{"date":"2020-10-13","close":1172.7423},{"date":"2020-10-14","close":1127.3782},{"date":"2020-10-15","close":1135.7789},{"date":"2020-10-16","close":1100.4958},{"date":"2020-10-19","close":1105.5363},{"date":"2020-10-20","close":1107.2164},{"date":"2020-10-21","close":1140.8192},{"date":"2020-10-22","close":1142.4995},{"date":"2020-10-23","close":1124.0179},{"date":"2020-10-26","close":1107.2164},{"date":"2020-10-27","close":1092.0951},{"date":"2020-10-28","close":1082.0142},{"date":"2020-10-29","close":1048.4113},{"date":"2020-10-30","close":1018.1686},{"date":"2020-11-02","close":1034.9702},{"date":"2020-11-03","close":1070.2532},{"date":"2020-11-04","close":1063.5325},{"date":"2020-11-05","close":1088.7349},{"date":"2020-11-06","close":1076.9739},{"date":"2020-11-09","close":1127.3782},{"date":"2020-11-10","close":1137.4592},{"date":"2020-11-11","close":1140.8192},{"date":"2020-11-12","close":1134.0988},{"date":"2020-11-13","close":1125.698},{"date":"2020-11-16","close":1196.2642},{"date":"2020-11-17","close":1186.1833},{"date":"2020-11-18","close":1166.0215},{"date":"2020-11-19","close":1182.8231},{"date":"2020-11-20","close":1189.5436},{"date":"2020-11-23","close":1355.8782},{"date":"2020-11-24","close":1374.3597},{"date":"2020-11-25","close":1325.6354},{"date":"2020-11-26","close":1290.3524},{"date":"2020-11-27","close":1292.0326},{"date":"2020-11-30","close":1251.709},{"date":"2020-12-01","close":1273.5509},{"date":"2020-12-02","close":1281.9517},{"date":"2020-12-03","close":1293.7129},{"date":"2020-12-04","close":1305.4738},{"date":"2020-12-07","close":1270.1907},{"date":"2020-12-08","close":1224.8267},{"date":"2020-12-09","close":1322.2751},{"date":"2020-12-10","close":1322.2751},{"date":"2020-12-11","close":1339.0767},{"date":"2020-12-14","close":1334.036},{"date":"2020-12-15","close":1310.5142},{"date":"2020-12-16","close":1332.3561},{"date":"2020-12-17","close":1352.5179},{"date":"2020-12-18","close":1360.9186},{"date":"2020-12-21","close":1374.3597},{"date":"2020-12-22","close":1307.1537},{"date":"2020-12-23","close":1313.8744},{"date":"2020-12-24","close":1308.8341},{"date":"2020-12-28","close":1293.7129},{"date":"2020-12-29","close":1470.1805},{"date":"2020-12-30","close":1526.5815},{"date":"2021-01-04","close":1631.863},{"date":"2021-01-05","close":1716.4641},{"date":"2021-01-06","close":1701.4241},{"date":"2021-01-07","close":1718.3441},{"date":"2021-01-08","close":1742.7845},{"date":"2021-01-11","close":1690.1439},{"date":"2021-01-12","close":1678.8636},{"date":"2021-01-13","close":1703.3041},{"date":"2021-01-14","close":1716.4641},{"date":"2021-01-15","close":1663.8232},{"date":"2021-01-18","close":1586.7424},{"date":"2021-01-19","close":1654.4233},{"date":"2021-01-20","close":1633.743},{"date":"2021-01-21","close":1637.5029},{"date":"2021-01-22","close":1639.3831},{"date":"2021-01-25","close":1678.8636},{"date":"2021-01-26","close":1622.463},{"date":"2021-01-27","close":1543.502},{"date":"2021-01-28","close":1475.8208},{"date":"2021-01-29","close":1457.0204},{"date":"2021-02-01","close":1466.4207},{"date":"2021-02-02","close":1528.4615},{"date":"2021-02-03","close":1517.1815},{"date":"2021-02-04","close":1513.4214},{"date":"2021-02-05","close":1517.1815},{"date":"2021-02-08","close":1532.2217},{"date":"2021-02-09","close":1534.1018},{"date":"2021-02-10","close":1537.8617},{"date":"2021-02-15","close":1575.4622},{"date":"2021-02-16","close":1629.9829},{"date":"2021-02-17","close":1652.5435},{"date":"2021-02-18","close":1620.5829},{"date":"2021-02-19","close":1590.5024},{"date":"2021-02-22","close":1671.3436},{"date":"2021-02-23","close":1665.7036},{"date":"2021-02-24","close":1616.8228},{"date":"2021-02-25","close":1757.825},{"date":"2021-02-26","close":1690.1439},{"date":"2021-03-02","close":1658.1833},{"date":"2021-03-03","close":1742.7845},{"date":"2021-03-04","close":1767.2249},{"date":"2021-03-05","close":1846.186},{"date":"2021-03-08","close":1898.8268},{"date":"2021-03-09","close":1861.2263},{"date":"2021-03-10","close":1789.7853},{"date":"2021-03-11","close":1874.3864},{"date":"2021-03-12","close":1945.8274},{"date":"2021-03-15","close":1992.8281},{"date":"2021-03-16","close":2002.2281},{"date":"2021-03-17","close":1983.428},{"date":"2021-03-18","close":1992.8281},{"date":"2021-03-19","close":2058.6292},{"date":"2021-03-22","close":2171.4307},{"date":"2021-03-23","close":2143.23},{"date":"2021-03-24","close":2077.4292},{"date":"2021-03-25","close":2124.4302},{"date":"2021-03-26","close":2293.6323},{"date":"2021-03-29","close":2547.4358},{"date":"2021-03-30","close":2566.2363},{"date":"2021-03-31","close":2566.2363},{"date":"2021-04-01","close":2481.635},{"date":"2021-04-02","close":2481.635},{"date":"2021-04-05","close":2782.4392},{"date":"2021-04-06","close":2791.8396},{"date":"2021-04-07","close":2961.0417},{"date":"2021-04-08","close":3177.2454},{"date":"2021-04-09","close":3271.2463},{"date":"2021-04-12","close":3421.6482},{"date":"2021-04-13","close":3572.0505},{"date":"2021-04-14","close":3572.0505},{"date":"2021-04-15","close":3731.853},{"date":"2021-04-16","close":3675.4521},{"date":"2021-04-19","close":3656.6519},{"date":"2021-04-20","close":3637.8511},{"date":"2021-04-21","close":3816.4541},{"date":"2021-04-22","close":3854.0542},{"date":"2021-04-23","close":4408.6626},{"date":"2021-04-26","close":4446.2627},{"date":"2021-04-27","close":4756.4668},{"date":"2021-04-28","close":4859.8691},{"date":"2021-04-29","close":4888.0684},{"date":"2021-04-30","close":4502.6636},{"date":"2021-05-03","close":4107.8579},{"date":"2021-05-04","close":4183.0591},{"date":"2021-05-06","close":4399.2627},{"date":"2021-05-07","close":4587.2646},{"date":"2021-05-10","close":4831.6685},{"date":"2021-05-11","close":5066.6719},{"date":"2021-05-12","close":4991.4707},{"date":"2021-05-13","close":4493.2632},{"date":"2021-05-14","close":4399.2627},{"date":"2021-05-17","close":4399.2627},{"date":"2021-05-18","close":4747.0669},{"date":"2021-05-20","close":4512.0635},{"date":"2021-05-21","close":4512.0635},{"date":"2021-05-24","close":4446.2627},{"date":"2021-05-25","close":4455.6631},{"date":"2021-05-26","close":4164.2593},{"date":"2021-05-27","close":4201.8594},{"date":"2021-05-28","close":4258.2603},{"date":"2021-05-31","close":4305.2607},{"date":"2021-06-01","close":4371.0615},{"date":"2021-06-02","close":4295.8604},{"date":"2021-06-03","close":4173.6592},{"date":"2021-06-04","close":4277.0605},{"date":"2021-06-07","close":4079.6577},{"date":"2021-06-08","close":4051.4578},{"date":"2021-06-09","close":3976.2561},{"date":"2021-06-10","close":4079.6577},{"date":"2021-06-11","close":4230.0596},{"date":"2021-06-14","close":4239.46},{"date":"2021-06-15","close":4136.0586},{"date":"2021-06-16","close":4201.8594},{"date":"2021-06-17","close":4070.2568},{"date":"2021-06-18","close":4004.4563},{"date":"2021-06-21","close":3910.4553},{"date":"2021-06-22","close":4154.8584},{"date":"2021-06-23","close":4004.4563},{"date":"2021-06-24","close":4295.8604},{"date":"2021-06-25","close":4239.46},{"date":"2021-06-28","close":4361.6621},{"date":"2021-06-29","close":4154.8584},{"date":"2021-06-30","close":4173.6592},{"date":"2021-07-01","close":4136.0586},{"date":"2021-07-02","close":4173.6592},{"date":"2021-07-05","close":4107.8579},{"date":"2021-07-06","close":4060.8577},{"date":"2021-07-07","close":4032.657},{"date":"2021-07-08","close":4070.2568},{"date":"2021-07-09","close":3948.0554},{"date":"2021-07-12","close":3985.6562},{"date":"2021-07-13","close":3966.856},{"date":"2021-07-14","close":3901.0549},{"date":"2021-07-15","close":3976.2561},{"date":"2021-07-16","close":3976.2561},{"date":"2021-07-19","close":3797.6536},{"date":"2021-07-20","close":3741.2527},{"date":"2021-07-21","close":3713.0522},{"date":"2021-07-22","close":3901.0549},{"date":"2021-07-23","close":4060.8577},{"date":"2021-07-26","close":3919.8555},{"date":"2021-07-27","close":3995.0564},{"date":"2021-07-28","close":3995.0564},{"date":"2021-07-29","close":3910.4553},{"date":"2021-07-30","close":3995.0564},{"date":"2021-08-02","close":3882.2546},{"date":"2021-08-03","close":3760.0527},{"date":"2021-08-04","close":3854.0542},{"date":"2021-08-05","close":3882.2546},{"date":"2021-08-06","close":3788.2537},{"date":"2021-08-09","close":3722.4526},{"date":"2021-08-10","close":3694.2522},{"date":"2021-08-11","close":3722.4526},{"date":"2021-08-12","close":3703.6523},{"date":"2021-08-13","close":3637.8511},{"date":"2021-08-17","close":3543.8496},{"date":"2021-08-18","close":3656.6519},{"date":"2021-08-19","close":3412.2483},{"date":"2021-08-20","close":3384.0476},{"date":"2021-08-23","close":3431.0486},{"date":"2021-08-24","close":3694.2522},{"date":"2021-08-25","close":3750.6531},{"date":"2021-08-26","close":3741.2527},{"date":"2021-08-27","close":3647.2515},{"date":"2021-08-30","close":3807.0535},{"date":"2021-08-31","close":3816.4541},{"date":"2021-09-01","close":3825.854},{"date":"2021-09-02","close":3788.2537},{"date":"2021-09-03","close":3750.6531},{"date":"2021-09-06","close":3741.2527},{"date":"2021-09-07","close":3872.8545},{"date":"2021-09-08","close":4183.0591},{"date":"2021-09-09","close":3854.0542},{"date":"2021-09-10","close":3825.854},{"date":"2021-09-13","close":3797.6536},{"date":"2021-09-14","close":3816.4541},{"date":"2021-09-15","close":3769.4531},{"date":"2021-09-16","close":3854.0542},{"date":"2021-09-17","close":3750.6531},{"date":"2021-09-23","close":3572.0505},{"date":"2021-09-24","close":3515.6499},{"date":"2021-09-27","close":3515.6499},{"date":"2021-09-28","close":3478.0488},{"date":"2021-09-29","close":3468.6489},{"date":"2021-09-30","close":3449.8491},{"date":"2021-10-01","close":3318.2468},{"date":"2021-10-05","close":3299.4465},{"date":"2021-10-06","close":3177.2454},{"date":"2021-10-07","close":3290.0466},{"date":"2021-10-08","close":3233.6455},{"date":"2021-10-12","close":3252.4458},{"date":"2021-10-13","close":3440.4485},{"date":"2021-10-14","close":3478.0488},{"date":"2021-10-15","close":3478.0488},{"date":"2021-10-18","close":3421.6482},{"date":"2021-10-19","close":3431.0486},{"date":"2021-10-20","close":3290.0466},{"date":"2021-10-21","close":3318.2468},{"date":"2021-10-22","close":3214.8447},{"date":"2021-10-25","close":3308.8467},{"date":"2021-10-26","close":3355.8474},{"date":"2021-10-27","close":3355.8474},{"date":"2021-10-28","close":3233.6455},{"date":"2021-10-29","close":3205.4451},{"date":"2021-11-01","close":3196.0452},{"date":"2021-11-02","close":3252.4458},{"date":"2021-11-03","close":3205.4451},{"date":"2021-11-04","close":3167.8447},{"date":"2021-11-05","close":3008.0425},{"date":"2021-11-08","close":3073.8435},{"date":"2021-11-09","close":3149.0447},{"date":"2021-11-10","close":3008.0425},{"date":"2021-11-11","close":2989.2417},{"date":"2021-11-12","close":3214.8447},{"date":"2021-11-15","close":3224.2456},{"date":"2021-11-16","close":3139.6443},{"date":"2021-11-17","close":3017.4426},{"date":"2021-11-18","close":3036.2429},{"date":"2021-11-19","close":3036.2429},{"date":"2021-11-22","close":3064.4434},{"date":"2021-11-23","close":3083.2437},{"date":"2021-11-24","close":2989.2417},{"date":"2021-11-25","close":2932.8413},{"date":"2021-11-26","close":2829.4399},{"date":"2021-11-29","close":2782.4392},{"date":"2021-11-30","close":2669.6375},{"date":"2021-12-01","close":2867.0405},{"date":"2021-12-02","close":2914.0408},{"date":"2021-12-03","close":2942.2415},{"date":"2021-12-06","close":3008.0425},{"date":"2021-12-07","close":3026.8428},{"date":"2021-12-08","close":3045.6433},{"date":"2021-12-09","close":3036.2429},{"date":"2021-12-10","close":3092.6438},{"date":"2021-12-13","close":3064.4434},{"date":"2021-12-14","close":3008.0425},{"date":"2021-12-15","close":3036.2429},{"date":"2021-12-16","close":3026.8428},{"date":"2021-12-17","close":3073.8435},{"date":"2021-12-20","close":2989.2417},{"date":"2021-12-21","close":3026.8428},{"date":"2021-12-22","close":3008.0425},{"date":"2021-12-23","close":2989.2417},{"date":"2021-12-24","close":3017.4426},{"date":"2021-12-27","close":3017.4426},{"date":"2021-12-28","close":2998.6421},{"date":"2021-12-29","close":3383.5723},{"date":"2021-12-30","close":3331.1946},{"date":"2022-01-03","close":13699.0},{"date":"2022-01-04","close":3593.0811},{"date":"2022-01-05","close":3645.4587},{"date":"2022-01-06","close":3792.1147},{"date":"2022-01-07","close":3823.5415},{"date":"2022-01-10","close":3729.2622},{"date":"2022-01-11","close":3697.8357},{"date":"2022-01-12","close":3760.689},{"date":"2022-01-13","close":3739.7378},{"date":"2022-01-14","close":3666.4097},{"date":"2022-01-17","close":3488.3264},{"date":"2022-01-18","close":3362.6213},{"date":"2022-01-19","close":3362.6213},{"date":"2022-01-20","close":3404.5229},{"date":"2022-01-21","close":3320.7192},{"date":"2022-01-24","close":3215.9648},{"date":"2022-01-25","close":3048.3574},{"date":"2022-01-26","close":3048.3574},{"date":"2022-01-27","close":2891.2258},{"date":"2022-01-28","close":3069.3083},{"date":"2022-02-03","close":3205.4895},{"date":"2022-02-04","close":3215.9648},{"date":"2022-02-07","close":3195.0139},{"date":"2022-02-08","close":3195.0139},{"date":"2022-02-09","close":3195.0139},{"date":"2022-02-10","close":3394.0479},{"date":"2022-02-11","close":3414.9983},{"date":"2022-02-14","close":3205.4895},{"date":"2022-02-15","close":3142.6365},{"date":"2022-02-16","close":3257.8667},{"date":"2022-02-17","close":3247.3909},{"date":"2022-02-18","close":3268.342},{"date":"2022-02-21","close":3268.342},{"date":"2022-02-22","close":3268.342},{"date":"2022-02-23","close":3268.342},{"date":"2022-02-24","close":3247.3909},{"date":"2022-02-25","close":3289.293},{"date":"2022-02-28","close":3289.293},{"date":"2022-03-02","close":3456.9004},{"date":"2022-03-03","close":3572.1304},{"date":"2022-03-04","close":3572.1304},{"date":"2022-03-07","close":3666.4097},{"date":"2022-03-08","close":3394.0479},{"date":"2022-03-10","close":3394.0479},{"date":"2022-03-11","close":3394.0479},{"date":"2022-03-14","close":3603.5564},{"date":"2022-03-15","close":3603.5564},{"date":"2022-03-16","close":3603.5564},{"date":"2022-03-17","close":3603.5564},{"date":"2022-03-18","close":3551.1797},{"date":"2022-03-21","close":3551.1797},{"date":"2022-03-22","close":3614.0322},{"date":"2022-03-23","close":3792.1147},{"date":"2022-03-24","close":3750.2134},{"date":"2022-03-25","close":3614.0322},{"date":"2022-03-28","close":3624.5076},{"date":"2022-03-29","close":3551.1797},{"date":"2022-03-30","close":3467.376},{"date":"2022-03-31","close":3509.2776},{"date":"2022-04-01","close":3467.376},{"date":"2022-04-04","close":3477.8513},{"date":"2022-04-05","close":3435.9492},{"date":"2022-04-06","close":3394.0479},{"date":"2022-04-07","close":3289.293},{"date":"2022-04-08","close":3362.6213},{"date":"2022-04-11","close":3435.9492},{"date":"2022-04-12","close":3362.6213},{"date":"2022-04-13","close":3603.5564},{"date":"2022-04-14","close":3687.3604},{"date":"2022-04-15","close":3750.2134},{"date":"2022-04-18","close":3792.1147},{"date":"2022-04-19","close":3907.3452},{"date":"2022-04-20","close":3980.6733},{"date":"2022-04-21","close":4022.575},{"date":"2022-04-22","close":4179.707},{"date":"2022-04-25","close":3928.2959},{"date":"2022-04-26","close":3813.0659},{"date":"2022-04-27","close":3875.9182},{"date":"2022-04-28","close":3928.2959},{"date":"2022-04-29","close":3949.2466},{"date":"2022-05-02","close":4054.0012},{"date":"2022-05-03","close":3991.1484},{"date":"2022-05-04","close":3959.7224},{"date":"2022-05-06","close":3970.1975},{"date":"2022-05-09","close":15741.0},{"date":"2022-05-10","close":3750.2134},{"date":"2022-05-11","close":3739.7378},{"date":"2022-05-12","close":3676.8848},{"date":"2022-05-13","close":3739.7378},{"date":"2022-05-16","close":3697.8357},{"date":"2022-05-17","close":3750.2134},{"date":"2022-05-18","close":3697.8357},{"date":"2022-05-19","close":3519.7532},{"date":"2022-05-20","close":3603.5564},{"date":"2022-05-23","close":3655.9341},{"date":"2022-05-24","close":3603.5564},{"date":"2022-05-25","close":3687.3604},{"date":"2022-05-26","close":3697.8357},{"date":"2022-05-27","close":3739.7378},{"date":"2022-05-30","close":3760.689},{"date":"2022-05-31","close":3729.2622},{"date":"2022-06-02","close":3771.1638},{"date":"2022-06-03","close":3781.6394},{"date":"2022-06-07","close":3771.1638},{"date":"2022-06-08","close":3771.1638},{"date":"2022-06-09","close":3760.689},{"date":"2022-06-10","close":3603.5564},{"date":"2022-06-13","close":3362.6213},{"date":"2022-06-14","close":3331.1946},{"date":"2022-06-15","close":3195.0139},{"date":"2022-06-16","close":3184.5386},{"date":"2022-06-17","close":3153.1121},{"date":"2022-06-20","close":2943.6028},{"date":"2022-06-21","close":2954.0781},{"date":"2022-06-22","close":2796.9465},{"date":"2022-06-23","close":2702.6672},{"date":"2022-06-24","close":2807.4221},{"date":"2022-06-27","close":2828.373},{"date":"2022-06-28","close":2859.7991},{"date":"2022-06-29","close":2817.8977},{"date":"2022-06-30","close":2692.1919},{"date":"2022-07-01","close":2702.6672},{"date":"2022-07-04","close":2692.1919},{"date":"2022-07-05","close":2796.9465},{"date":"2022-07-06","close":2629.3396},{"date":"2022-07-07","close":2650.2903},{"date":"2022-07-08","close":2671.241},{"date":"2022-07-11","close":2660.7656},{"date":"2022-07-12","close":2576.9622},{"date":"2022-07-13","close":2576.9622},{"date":"2022-07-14","close":2535.0603},{"date":"2022-07-15","close":2503.634},{"date":"2022-07-18","close":2597.9131},{"date":"2022-07-19","close":2629.3396},{"date":"2022-07-20","close":2650.2903},{"date":"2022-07-21","close":2671.241},{"date":"2022-07-22","close":2639.8149},{"date":"2022-07-25","close":2639.8149},{"date":"2022-07-26","close":2660.7656},{"date":"2022-07-27","close":2629.3396},{"date":"2022-07-28","close":2650.2903},{"date":"2022-07-29","close":2775.9956},{"date":"2022-08-01","close":2744.5693},{"date":"2022-08-02","close":2660.7656},{"date":"2022-08-03","close":2702.6672},{"date":"2022-08-04","close":2660.7656},{"date":"2022-08-05","close":2713.1428},{"date":"2022-08-08","close":2796.9465},{"date":"2022-08-09","close":2807.4221},{"date":"2022-08-10","close":2912.1768},{"date":"2022-08-11","close":2943.6028},{"date":"2022-08-12","close":2975.0291},{"date":"2022-08-16","close":2954.0781},{"date":"2022-08-17","close":2891.2258},{"date":"2022-08-18","close":2870.2747},{"date":"2022-08-19","close":2817.8977},{"date":"2022-08-22","close":2786.4709},{"date":"2022-08-23","close":2796.9465},{"date":"2022-08-24","close":2796.9465},{"date":"2022-08-25","close":2828.373},{"date":"2022-08-26","close":2912.1768},{"date":"2022-08-29","close":2734.0942},{"date":"2022-08-30","close":2775.9956},{"date":"2022-08-31","close":2775.9956},{"date":"2022-09-01","close":2650.2903},{"date":"2022-09-02","close":2660.7656},{"date":"2022-09-05","close":2692.1919},{"date":"2022-09-06","close":2765.52},{"date":"2022-09-07","close":2660.7656},{"date":"2022-09-08","close":2692.1919},{"date":"2022-09-13","close":3090.2595},{"date":"2022-09-14","close":3037.8818},{"date":"2022-09-15","close":3142.6365},{"date":"2022-09-16","close":3174.0627},{"date":"2022-09-19","close":2880.75},{"date":"2022-09-20","close":2870.2747},{"date":"2022-09-21","close":2891.2258},{"date":"2022-09-22","close":2765.52},{"date":"2022-09-23","close":2713.1428},{"date":"2022-09-26","close":2545.5359},{"date":"2022-09-27","close":2535.0603},{"date":"2022-09-28","close":2346.5022},{"date":"2022-09-29","close":2304.6001},{"date":"2022-09-30","close":2262.6987},{"date":"2022-10-04","close":2398.8792},{"date":"2022-10-05","close":2336.0266},{"date":"2022-10-06","close":2440.7815},{"date":"2022-10-07","close":2419.8303},{"date":"2022-10-11","close":2419.8303},{"date":"2022-10-12","close":2367.4534},{"date":"2022-10-13","close":2315.0757},{"date":"2022-10-14","close":2377.9285},{"date":"2022-10-17","close":2419.8303},{"date":"2022-10-18","close":2461.7322},{"date":"2022-10-19","close":2440.7815},{"date":"2022-10-20","close":2461.7322},{"date":"2022-10-21","close":2377.9285},{"date":"2022-10-24","close":2419.8303},{"date":"2022-10-25","close":2346.5022},{"date":"2022-10-26","close":2304.6001},{"date":"2022-10-27","close":2430.3059},{"date":"2022-10-28","close":2377.9285},{"date":"2022-10-31","close":2398.8792},{"date":"2022-11-01","close":2472.2075},{"date":"2022-11-02","close":2461.7322},{"date":"2022-11-03","close":2461.7322},{"date":"2022-11-04","close":2472.2075},{"date":"2022-11-07","close":2566.4866},{"date":"2022-11-08","close":2566.4866},{"date":"2022-11-09","close":2576.9622},{"date":"2022-11-10","close":2576.9622},{"date":"2022-11-11","close":2629.3396},{"date":"2022-11-14","close":2713.1428},{"date":"2022-11-15","close":2786.4709},{"date":"2022-11-16","close":2807.4221},{"date":"2022-11-17","close":2828.373},{"date":"2022-11-18","close":2755.0447},{"date":"2022-11-21","close":2786.4709},{"date":"2022-11-22","close":2807.4221},{"date":"2022-11-23","close":2922.6521},{"date":"2022-11-24","close":2817.8977},{"date":"2022-11-25","close":2870.2747},{"date":"2022-11-28","close":2817.8977},{"date":"2022-11-29","close":2859.7991},{"date":"2022-11-30","close":2880.75},{"date":"2022-12-01","close":2922.6521},{"date":"2022-12-02","close":2828.373},{"date":"2022-12-05","close":2828.373},{"date":"2022-12-06","close":2734.0942},{"date":"2022-12-07","close":2838.8481},{"date":"2022-12-08","close":2775.9956},{"date":"2022-12-09","close":2817.8977},{"date":"2022-12-12","close":2545.5359},{"date":"2022-12-13","close":2524.585},{"date":"2022-12-14","close":2587.4377},{"date":"2022-12-15","close":2629.3396},{"date":"2022-12-16","close":2545.5359},{"date":"2022-12-19","close":2493.1584},{"date":"2022-12-20","close":2514.1094},{"date":"2022-12-21","close":2472.2075},{"date":"2022-12-22","close":2524.585},{"date":"2022-12-23","close":2472.2075},{"date":"2022-12-26","close":2503.634},{"date":"2022-12-27","close":2535.0603},{"date":"2022-12-28","close":2950.271},{"date":"2022-12-29","close":2811.5833},{"date":"2023-01-02","close":2710.719},{"date":"2023-01-03","close":2735.9348},{"date":"2023-01-04","close":2798.9751},{"date":"2023-01-05","close":2836.7991},{"date":"2023-01-06","close":2950.271},{"date":"2023-01-09","close":3076.3508},{"date":"2023-01-10","close":3164.6069},{"date":"2023-01-11","close":3265.4709},{"date":"2023-01-12","close":3290.6868},{"date":"2023-01-13","close":3366.3347},{"date":"2023-01-16","close":3404.1589},{"date":"2023-01-17","close":3404.1589},{"date":"2023-01-18","close":3454.5908},{"date":"2023-01-19","close":3366.3347},{"date":"2023-01-20","close":3454.5908},{"date":"2023-01-25","close":3308.3381},{"date":"2023-01-26","close":3353.7268},{"date":"2023-01-27","close":3477.2852},{"date":"2023-01-30","close":3444.5044},{"date":"2023-01-31","close":3434.4177},{"date":"2023-02-01","close":3416.7666},{"date":"2023-02-02","close":3396.594},{"date":"2023-02-03","close":3361.2917},{"date":"2023-02-06","close":3356.2488},{"date":"2023-02-07","close":3288.1653},{"date":"2023-02-08","close":3346.1621},{"date":"2023-02-09","close":3290.6868},{"date":"2023-02-10","close":3220.082},{"date":"2023-02-13","close":3252.863},{"date":"2023-02-14","close":3257.906},{"date":"2023-02-15","close":3348.6838},{"date":"2023-02-16","close":3378.9431},{"date":"2023-02-17","close":3618.4951},{"date":"2023-02-20","close":3832.8308},{"date":"2023-02-21","close":3850.4819},{"date":"2023-02-22","close":3890.8274},{"date":"2023-02-23","close":3684.0562},{"date":"2023-02-24","close":3605.8867},{"date":"2023-02-27","close":3575.6277},{"date":"2023-02-28","close":3452.0693},{"date":"2023-03-02","close":3673.97},{"date":"2023-03-03","close":3671.4487},{"date":"2023-03-06","close":3469.7205},{"date":"2023-03-07","close":3441.9827},{"date":"2023-03-08","close":3346.1621},{"date":"2023-03-09","close":3325.9895},{"date":"2023-03-10","close":3267.9924},{"date":"2023-03-13","close":3227.647},{"date":"2023-03-14","close":3073.8293},{"date":"2023-03-15","close":3088.9592},{"date":"2023-03-16","close":2988.095},{"date":"2023-03-17","close":3025.9187},{"date":"2023-03-20","close":3048.6133},{"date":"2023-03-21","close":3083.9158},{"date":"2023-03-22","close":3056.1782},{"date":"2023-03-23","close":2965.4006},{"date":"2023-03-24","close":2995.6597},{"date":"2023-03-27","close":3008.2681},{"date":"2023-03-28","close":3088.9592},{"date":"2023-03-29","close":3058.7},{"date":"2023-03-30","close":3119.218},{"date":"2023-03-31","close":3076.3508},{"date":"2023-04-03","close":3136.8694},{"date":"2023-04-04","close":3081.3943},{"date":"2023-04-05","close":3104.0886},{"date":"2023-04-06","close":3030.9624},{"date":"2023-04-07","close":3028.4404},{"date":"2023-04-10","close":3033.4836},{"date":"2023-04-11","close":3144.4341},{"date":"2023-04-12","close":3222.6035},{"date":"2023-04-13","close":3182.2583},{"date":"2023-04-14","close":3215.0388},{"date":"2023-04-17","close":3333.5542},{"date":"2023-04-18","close":3265.4709},{"date":"2023-04-19","close":3331.0325},{"date":"2023-04-20","close":3290.6868},{"date":"2023-04-21","close":3222.6035},{"date":"2023-04-24","close":3149.4773},{"date":"2023-04-25","close":3076.3508},{"date":"2023-04-26","close":3033.4836},{"date":"2023-04-27","close":3043.5703},{"date":"2023-04-28","close":3010.7893},{"date":"2023-05-02","close":3036.0054},{"date":"2023-05-03","close":2998.1814},{"date":"2023-05-04","close":2972.9653},{"date":"2023-05-08","close":3005.7461},{"date":"2023-05-09","close":2957.8357},{"date":"2023-05-10","close":2927.5767},{"date":"2023-05-11","close":2957.8357},{"date":"2023-05-12","close":2932.6196},{"date":"2023-05-15","close":2957.8357},{"date":"2023-05-16","close":2930.0981},{"date":"2023-05-17","close":2831.7561},{"date":"2023-05-18","close":2904.8823},{"date":"2023-05-19","close":2920.0117},{"date":"2023-05-22","close":2967.9224},{"date":"2023-05-23","close":2965.4006},{"date":"2023-05-24","close":2940.1846},{"date":"2023-05-25","close":2957.8357},{"date":"2023-05-26","close":2874.623},{"date":"2023-05-30","close":2874.623},{"date":"2023-05-31","close":2874.623},{"date":"2023-06-01","close":2874.623},{"date":"2023-06-02","close":2874.623},{"date":"2023-06-05","close":2874.623},{"date":"2023-06-07","close":2874.623},{"date":"2023-06-08","close":2874.623},{"date":"2023-06-09","close":2874.623},{"date":"2023-06-12","close":2874.623},{"date":"2023-06-13","close":2874.623},{"date":"2023-06-14","close":2874.623},{"date":"2023-06-15","close":2874.623},{"date":"2023-06-16","close":2172.0447},{"date":"2023-06-19","close":2823.1411},{"date":"2023-06-20","close":3136.6321},{"date":"2023-06-21","close":3136.6321},{"date":"2023-06-22","close":2761.1321},{"date":"2023-06-23","close":2633.6685},{"date":"2023-06-26","close":2470.0332},{"date":"2023-06-27","close":3078.0679},{"date":"2023-06-28","close":2807.6389},{"date":"2023-06-29","close":2991.9441},{"date":"2023-06-30","close":3000.5566},{"date":"2023-07-03","close":2983.3318},{"date":"2023-07-04","close":2945.4373},{"date":"2023-07-05","close":2893.7629},{"date":"2023-07-06","close":2773.1895},{"date":"2023-07-07","close":3047.0632},{"date":"2023-07-10","close":3004.0015},{"date":"2023-07-11","close":3241.7034},{"date":"2023-07-12","close":3066.0107},{"date":"2023-07-13","close":3071.178},{"date":"2023-07-14","close":3024.6711},{"date":"2023-07-17","close":2923.0447},{"date":"2023-07-18","close":2831.7537},{"date":"2023-07-19","close":2752.5193},{"date":"2023-07-20","close":2759.4097},{"date":"2023-07-21","close":2656.0608},{"date":"2023-07-24","close":2578.5491},{"date":"2023-07-25","close":2513.0952},{"date":"2023-07-26","close":2225.4414},{"date":"2023-07-27","close":2225.4414},{"date":"2023-07-28","close":2271.9485},{"date":"2023-07-31","close":2587.1619},{"date":"2023-08-01","close":2423.5266},{"date":"2023-08-02","close":2356.3496},{"date":"2023-08-03","close":2308.1204},{"date":"2023-08-04","close":2277.1157},{"date":"2023-08-07","close":2221.9963},{"date":"2023-08-08","close":2153.0972},{"date":"2023-08-09","close":2154.8198},{"date":"2023-08-10","close":2106.5906},{"date":"2023-08-11","close":2135.8726},{"date":"2023-08-14","close":2053.1938},{"date":"2023-08-16","close":1946.4},{"date":"2023-08-17","close":1949.845},{"date":"2023-08-18","close":1887.8358},{"date":"2023-08-21","close":1918.8405},{"date":"2023-08-22","close":1894.7256},{"date":"2023-08-23","close":1830.9941},{"date":"2023-08-24","close":1849.9412},{"date":"2023-08-25","close":1836.1614},{"date":"2023-08-28","close":1915.3954},{"date":"2023-08-29","close":2247.8335},{"date":"2023-08-30","close":2128.9827},{"date":"2023-08-31","close":2058.3611},{"date":"2023-09-01","close":2049.7488},{"date":"2023-09-04","close":2085.9207},{"date":"2023-09-05","close":2079.0308},{"date":"2023-09-06","close":2032.5238},{"date":"2023-09-07","close":1980.8495},{"date":"2023-09-08","close":2001.5193},{"date":"2023-09-11","close":1984.2946},{"date":"2023-09-12","close":1903.338},{"date":"2023-09-13","close":1906.7828},{"date":"2023-09-14","close":1870.611},{"date":"2023-09-15","close":1998.0743},{"date":"2023-09-18","close":1932.6201},{"date":"2023-09-19","close":1999.7969},{"date":"2023-09-20","close":1980.8495},{"date":"2023-09-21","close":1905.0604},{"date":"2023-09-22","close":1898.1708},{"date":"2023-09-25","close":1825.8267},{"date":"2023-09-26","close":1781.0421},{"date":"2023-09-27","close":1834.4388},{"date":"2023-10-04","close":1732.8127},{"date":"2023-10-05","close":1658.7462},{"date":"2023-10-06","close":1655.3013},{"date":"2023-10-10","close":1607.0719},{"date":"2023-10-11","close":1622.5742},{"date":"2023-10-12","close":1653.5787},{"date":"2023-10-13","close":1615.6841},{"date":"2023-10-16","close":1582.9572},{"date":"2023-10-17","close":1593.292},{"date":"2023-10-18","close":1546.785},{"date":"2023-10-19","close":1503.7231},{"date":"2023-10-20","close":1502.0007},{"date":"2023-10-23","close":1467.5511},{"date":"2023-10-24","close":1545.0626},{"date":"2023-10-25","close":1558.8427},{"date":"2023-10-26","close":1474.441},{"date":"2023-10-27","close":1486.4984},{"date":"2023-10-30","close":1539.8953},{"date":"2023-10-31","close":1483.0533},{"date":"2023-11-01","close":1496.8331},{"date":"2023-11-02","close":1512.3356},{"date":"2023-11-03","close":1533.0054},{"date":"2023-11-06","close":1605.3494},{"date":"2023-11-07","close":1555.3975},{"date":"2023-11-08","close":1529.5604},{"date":"2023-11-09","close":1514.0581},{"date":"2023-11-10","close":1493.3882},{"date":"2023-11-13","close":1514.0581},{"date":"2023-11-14","close":1534.7278},{"date":"2023-11-15","close":1574.3448},{"date":"2023-11-16","close":1569.1774},{"date":"2023-11-17","close":1574.3448},{"date":"2023-11-20","close":1582.9572},{"date":"2023-11-21","close":1588.1246},{"date":"2023-11-22","close":1584.6796},{"date":"2023-11-23","close":1622.5742},{"date":"2023-11-24","close":1598.4595},{"date":"2023-11-27","close":1572.6222},{"date":"2023-11-28","close":1565.7323},{"date":"2023-11-29","close":1548.5076},{"date":"2023-11-30","close":1557.12},{"date":"2023-12-01","close":1551.9525},{"date":"2023-12-04","close":1545.0626},{"date":"2023-12-05","close":1536.4503},{"date":"2023-12-06","close":1534.7278},{"date":"2023-12-07","close":1519.2253},{"date":"2023-12-08","close":1526.1154},{"date":"2023-12-11","close":1541.6176},{"date":"2023-12-12","close":1533.0054},{"date":"2023-12-13","close":1514.0581},{"date":"2023-12-14","close":1510.6132},{"date":"2023-12-15","close":1486.4984},{"date":"2023-12-18","close":1500.2783},{"date":"2023-12-19","close":1502.0007},{"date":"2023-12-20","close":1533.0054},{"date":"2023-12-21","close":1514.0581},{"date":"2023-12-22","close":1515.7806},{"date":"2023-12-26","close":1527.8379},{"date":"2023-12-27","close":1607.2781},{"date":"2023-12-28","close":1622.0576},{"date":"2024-01-02","close":1607.2781},{"date":"2024-01-03","close":1575.8715},{"date":"2024-01-04","close":1555.5496},{"date":"2024-01-05","close":1550.0072},{"date":"2024-01-08","close":1550.0072},{"date":"2024-01-09","close":1550.0072},{"date":"2024-01-10","close":1546.3124},{"date":"2024-01-11","close":1529.6854},{"date":"2024-01-12","close":1518.6007},{"date":"2024-01-15","close":1489.0415},{"date":"2024-01-16","close":1442.8555},{"date":"2024-01-17","close":1398.5167},{"date":"2024-01-18","close":1391.127},{"date":"2024-01-19","close":1378.1947},{"date":"2024-01-22","close":1346.7882},{"date":"2024-01-23","close":1357.8729},{"date":"2024-01-24","close":1348.6356},{"date":"2024-01-25","close":1344.9407},{"date":"2024-01-26","close":1370.8051},{"date":"2024-01-29","close":1394.8217},{"date":"2024-01-30","close":1391.127},{"date":"2024-01-31","close":1381.8896},{"date":"2024-02-01","close":1594.3459},{"date":"2024-02-02","close":1893.6322},{"date":"2024-02-05","close":1958.2928},{"date":"2024-02-06","close":1884.395},{"date":"2024-02-07","close":1849.2936},{"date":"2024-02-08","close":1782.7854},{"date":"2024-02-13","close":1766.1584},{"date":"2024-02-14","close":1679.3285},{"date":"2024-02-15","close":1638.6847},{"date":"2024-02-16","close":1684.8707},{"date":"2024-02-19","close":1714.4299},{"date":"2024-02-20","close":1659.0065},{"date":"2024-02-21","close":1646.0743},{"date":"2024-02-22","close":1634.9897},{"date":"2024-02-23","close":1644.2271},{"date":"2024-02-26","close":1592.4985},{"date":"2024-02-27","close":1542.6174},{"date":"2024-02-28","close":1575.8715},{"date":"2024-02-29","close":1546.3124},{"date":"2024-03-04","close":1561.0919},{"date":"2024-03-05","close":1505.6686},{"date":"2024-03-06","close":1496.4314},{"date":"2024-03-07","close":1498.2787},{"date":"2024-03-08","close":1498.2787},{"date":"2024-03-11","close":1479.8043},{"date":"2024-03-12","close":1507.516},{"date":"2024-03-13","close":1533.3801},{"date":"2024-03-14","close":1538.9225},{"date":"2024-03-15","close":1461.3298},{"date":"2024-03-18","close":1483.4991},{"date":"2024-03-19","close":1538.9225},{"date":"2024-03-20","close":1518.6007},{"date":"2024-03-21","close":1518.6007},{"date":"2024-03-22","close":1524.1431},{"date":"2024-03-25","close":1537.0751},{"date":"2024-03-26","close":1538.9225},{"date":"2024-03-27","close":1516.7533},{"date":"2024-03-28","close":1513.0583},{"date":"2024-03-29","close":1509.3634},{"date":"2024-04-01","close":1525.9904},{"date":"2024-04-02","close":1518.6007},{"date":"2024-04-03","close":1498.2787},{"date":"2024-04-04","close":1485.3467},{"date":"2024-04-05","close":1472.4146},{"date":"2024-04-08","close":1470.567},{"date":"2024-04-09","close":1500.1262},{"date":"2024-04-11","close":1513.0583},{"date":"2024-04-12","close":1490.889},{"date":"2024-04-15","close":1496.4314},{"date":"2024-04-16","close":1483.4991},{"date":"2024-04-17","close":1487.194},{"date":"2024-04-18","close":1505.6686},{"date":"2024-04-19","close":1516.7533},{"date":"2024-04-22","close":1533.3801},{"date":"2024-04-23","close":1531.5327},{"date":"2024-04-24","close":1531.5327},{"date":"2024-04-25","close":1531.5327},{"date":"2024-04-26","close":1538.9225},{"date":"2024-04-29","close":1557.3971},{"date":"2024-04-30","close":1553.7021},{"date":"2024-05-02","close":1550.0072},{"date":"2024-05-03","close":1535.2278},{"date":"2024-05-07","close":1574.0242},{"date":"2024-05-08","close":1574.0242},{"date":"2024-05-09","close":1574.0242},{"date":"2024-05-10","close":1572.1766},{"date":"2024-05-13","close":1579.5665},{"date":"2024-05-14","close":1603.5833},{"date":"2024-05-16","close":1594.3459},{"date":"2024-05-17","close":1581.4138},{"date":"2024-05-20","close":1575.8715},{"date":"2024-05-21","close":1548.1598},{"date":"2024-05-22","close":1544.4648},{"date":"2024-05-23","close":1535.2278},{"date":"2024-05-24","close":1522.2957},{"date":"2024-05-27","close":1507.516},{"date":"2024-05-28","close":1513.0583},{"date":"2024-05-29","close":1514.9056},{"date":"2024-05-30","close":1520.448},{"date":"2024-05-31","close":1503.821},{"date":"2024-06-03","close":1551.8547},{"date":"2024-06-04","close":1550.0072},{"date":"2024-06-05","close":1561.0919},{"date":"2024-06-07","close":1551.8547},{"date":"2024-06-10","close":1518.6007},{"date":"2024-06-11","close":1509.3634},{"date":"2024-06-12","close":1533.3801},{"date":"2024-06-13","close":1546.3124},{"date":"2024-06-14","close":1561.0919},{"date":"2024-06-17","close":1557.3971},{"date":"2024-06-18","close":1555.5496},{"date":"2024-06-19","close":1548.1598},{"date":"2024-06-20","close":1553.7021},{"date":"2024-06-21","close":1553.7021},{"date":"2024-06-24","close":1553.7021},{"date":"2024-06-25","close":1570.3291},{"date":"2024-06-26","close":1579.5665},{"date":"2024-06-27","close":1568.3505},{"date":"2024-06-28","close":1577.6971},{"date":"2024-07-01","close":1559.004},{"date":"2024-07-02","close":1564.6119},{"date":"2024-07-03","close":1559.004},{"date":"2024-07-04","close":1547.7882},{"date":"2024-07-05","close":1553.3961},{"date":"2024-07-08","close":1572.0891},{"date":"2024-07-09","close":1566.4812},{"date":"2024-07-10","close":1555.2654},{"date":"2024-07-11","close":1551.5267},{"date":"2024-07-12","close":1568.3505},{"date":"2024-07-15","close":1588.913},{"date":"2024-07-16","close":1587.0437},{"date":"2024-07-17","close":1588.913},{"date":"2024-07-18","close":1575.8279},{"date":"2024-07-19","close":1579.5664},{"date":"2024-07-22","close":1568.3505},{"date":"2024-07-23","close":1545.9189},{"date":"2024-07-24","close":1538.4415},{"date":"2024-07-25","close":1521.6178},{"date":"2024-07-26","close":1559.004},{"date":"2024-07-29","close":1568.3505},{"date":"2024-07-30","close":1545.9189},{"date":"2024-07-31","close":1553.3961},{"date":"2024-08-01","close":1564.6119},{"date":"2024-08-02","close":1530.9644},{"date":"2024-08-05","close":1430.0217},{"date":"2024-08-06","close":1456.192},{"date":"2024-08-07","close":1480.493},{"date":"2024-08-08","close":1482.3624},{"date":"2024-08-09","close":1480.493},{"date":"2024-08-12","close":1480.493},{"date":"2024-08-13","close":1484.2317},{"date":"2024-08-14","close":1501.0554},{"date":"2024-08-16","close":1508.5326},{"date":"2024-08-19","close":1502.9247},{"date":"2024-08-20","close":1510.402},{"date":"2024-08-21","close":1508.5326},{"date":"2024-08-22","close":1504.7939},{"date":"2024-08-23","close":1510.402},{"date":"2024-08-26","close":1508.5326},{"date":"2024-08-27","close":1510.402},{"date":"2024-08-28","close":1504.7939},{"date":"2024-08-29","close":1495.4475},{"date":"2024-08-30","close":1499.186},{"date":"2024-09-02","close":1497.3168},{"date":"2024-09-03","close":1506.6633},{"date":"2024-09-04","close":1484.2317},{"date":"2024-09-05","close":1452.4534},{"date":"2024-09-06","close":1450.5841},{"date":"2024-09-09","close":1448.7148},{"date":"2024-09-10","close":1456.192},{"date":"2024-09-11","close":1458.0613},{"date":"2024-09-12","close":1458.0613},{"date":"2024-09-13","close":1465.5386},{"date":"2024-09-19","close":1486.101},{"date":"2024-09-20","close":1495.4475},{"date":"2024-09-23","close":1486.101},{"date":"2024-09-24","close":1510.402},{"date":"2024-09-25","close":1523.4872},{"date":"2024-09-26","close":1523.4872},{"date":"2024-09-27","close":1523.4872},{"date":"2024-09-30","close":1523.4872},{"date":"2024-10-02","close":1517.8793},{"date":"2024-10-04","close":1497.3168},{"date":"2024-10-07","close":1545.9189},{"date":"2024-10-08","close":1527.2257},{"date":"2024-10-10","close":1540.3109},{"date":"2024-10-11","close":1508.5326},{"date":"2024-10-14","close":1521.6178},{"date":"2024-10-15","close":1519.7485},{"date":"2024-10-16","close":1512.2714},{"date":"2024-10-17","close":1514.1406},{"date":"2024-10-18","close":1499.186},{"date":"2024-10-21","close":1499.186},{"date":"2024-10-22","close":1489.8396},{"date":"2024-10-23","close":1501.0554},{"date":"2024-10-24","close":1495.4475},{"date":"2024-10-25","close":1489.8396},{"date":"2024-10-28","close":1489.8396},{"date":"2024-10-29","close":1486.101},{"date":"2024-10-30","close":1478.6237},{"date":"2024-10-31","close":1474.885},{"date":"2024-11-01","close":1473.0157},{"date":"2024-11-04","close":1486.101},{"date":"2024-11-05","close":1487.9703},{"date":"2024-11-06","close":1480.493},{"date":"2024-11-07","close":1478.6237},{"date":"2024-11-08","close":1474.885},{"date":"2024-11-11","close":1450.5841},{"date":"2024-11-12","close":1428.1523},{"date":"2024-11-13","close":1394.5048},{"date":"2024-11-14","close":1409.4592},{"date":"2024-11-15","close":1383.2888},{"date":"2024-11-18","close":1405.7206},{"date":"2024-11-19","close":1400.1127},{"date":"2024-11-20","close":1385.1582},{"date":"2024-11-21","close":1377.681},{"date":"2024-11-22","close":1375.8116},{"date":"2024-11-25","close":1390.7662},{"date":"2024-11-26","close":1400.1127},{"date":"2024-11-27","close":1394.5048},{"date":"2024-11-28","close":1400.1127},{"date":"2024-11-29","close":1383.2888},{"date":"2024-12-02","close":1373.9424},{"date":"2024-12-03","close":1375.8116},{"date":"2024-12-04","close":1355.2494},{"date":"2024-12-05","close":1360.8573},{"date":"2024-12-06","close":1385.1582},{"date":"2024-12-09","close":1347.772},{"date":"2024-12-10","close":1381.4196},{"date":"2024-12-11","close":1394.5048},{"date":"2024-12-12","close":1398.2434},{"date":"2024-12-13","close":1401.9821},{"date":"2024-12-16","close":1409.4592},{"date":"2024-12-17","close":1407.59},{"date":"2024-12-18","close":1422.5444},{"date":"2024-12-19","close":1416.9365},{"date":"2024-12-20","close":1405.7206},{"date":"2024-12-23","close":1428.1523},{"date":"2024-12-24","close":1428.1523},{"date":"2024-12-26","close":1424.4138},{"date":"2024-12-27","close":1388.8969},{"date":"2024-12-30","close":1377.681},{"date":"2025-01-02","close":1379.5503},{"date":"2025-01-03","close":1398.2434},{"date":"2025-01-06","close":1403.8513},{"date":"2025-01-07","close":1394.5048},{"date":"2025-01-08","close":1390.7662},{"date":"2025-01-09","close":1381.4196},{"date":"2025-01-10","close":1381.4196},{"date":"2025-01-13","close":1377.681},{"date":"2025-01-14","close":1366.4652},{"date":"2025-01-15","close":1355.2494},{"date":"2025-01-16","close":1360.8573},{"date":"2025-01-17","close":1364.5958},{"date":"2025-01-20","close":1379.5503},{"date":"2025-01-21","close":1390.7662},{"date":"2025-01-22","close":1370.2037},{"date":"2025-01-23","close":1353.3799},{"date":"2025-01-24","close":1377.681},{"date":"2025-01-31","close":1357.1187},{"date":"2025-02-03","close":1317.863},{"date":"2025-02-04","close":1342.1641},{"date":"2025-02-05","close":1340.2948},{"date":"2025-02-06","close":1366.4652},{"date":"2025-02-07","close":1344.0334},{"date":"2025-02-10","close":1342.1641},{"date":"2025-02-11","close":1336.5562},{"date":"2025-02-12","close":1344.0334},{"date":"2025-02-13","close":1355.2494},{"date":"2025-02-14","close":1351.5106},{"date":"2025-02-17","close":1368.3345},{"date":"2025-02-18","close":1358.9879},{"date":"2025-02-19","close":1357.1187},{"date":"2025-02-20","close":1375.8116},{"date":"2025-02-21","close":1390.7662},{"date":"2025-02-24","close":1435.6296},{"date":"2025-02-25","close":1439.3682},{"date":"2025-02-26","close":1452.4534},{"date":"2025-02-27","close":1444.9761},{"date":"2025-02-28","close":1405.7206},{"date":"2025-03-04","close":1416.9365},{"date":"2025-03-05","close":1430.0217},{"date":"2025-03-06","close":1454.3228},{"date":"2025-03-07","close":1456.192},{"date":"2025-03-10","close":1441.2374},{"date":"2025-03-11","close":1418.8059},{"date":"2025-03-12","close":1428.1523},{"date":"2025-03-13","close":1422.5444},{"date":"2025-03-14","close":1424.4138},{"date":"2025-03-17","close":1424.4138},{"date":"2025-03-18","close":1430.0217},{"date":"2025-03-19","close":1435.6296},{"date":"2025-03-20","close":1441.2374},{"date":"2025-03-21","close":1430.0217},{"date":"2025-03-24","close":1418.8059},{"date":"2025-03-25","close":1405.7206},{"date":"2025-03-26","close":1401.9821},{"date":"2025-03-27","close":1392.6355},{"date":"2025-03-28","close":1410.4138},{"date":"2025-03-31","close":1388.6847},{"date":"2025-04-01","close":1392.6355},{"date":"2025-04-02","close":1376.8325},{"date":"2025-04-03","close":1341.2759},{"date":"2025-04-04","close":1357.0789},{"date":"2025-04-07","close":1289.9163},{"date":"2025-04-08","close":1280.0394},{"date":"2025-04-09","close":1280.0394},{"date":"2025-04-10","close":1329.4236},{"date":"2025-04-11","close":1321.5222},{"date":"2025-04-14","close":1323.4976},{"date":"2025-04-15","close":1347.202},{"date":"2025-04-16","close":1327.4482},{"date":"2025-04-17","close":1351.1527},{"date":"2025-04-18","close":1357.0789},{"date":"2025-04-21","close":1364.9803},{"date":"2025-04-22","close":1392.6355},{"date":"2025-04-23","close":1390.6602},{"date":"2025-04-24","close":1392.6355},{"date":"2025-04-25","close":1418.3153},{"date":"2025-04-28","close":1418.3153},{"date":"2025-04-29","close":1430.1675},{"date":"2025-04-30","close":1422.266},{"date":"2025-05-02","close":1412.3892},{"date":"2025-05-07","close":1406.463},{"date":"2025-05-08","close":1390.6602},{"date":"2025-05-09","close":1394.6108},{"date":"2025-05-12","close":1479.5518},{"date":"2025-05-13","close":1481.5271},{"date":"2025-05-14","close":1491.4039},{"date":"2025-05-15","close":1501.2808},{"date":"2025-05-16","close":1491.4039},{"date":"2025-05-19","close":1463.7488},{"date":"2025-05-20","close":1467.6995},{"date":"2025-05-21","close":1471.6503},{"date":"2025-05-22","close":1485.4778},{"date":"2025-05-23","close":1528.9359},{"date":"2025-05-26","close":1519.0591},{"date":"2025-05-27","close":1471.6503},{"date":"2025-05-28","close":1532.8867},{"date":"2025-05-29","close":1572.394},{"date":"2025-05-30","close":1580.2955},{"date":"2025-06-02","close":1568.4434},{"date":"2025-06-04","close":1675.1133},{"date":"2025-06-05","close":1629.6798},{"date":"2025-06-09","close":1653.3843},{"date":"2025-06-10","close":1631.6552},{"date":"2025-06-11","close":1659.3103},{"date":"2025-06-12","close":1643.5073},{"date":"2025-06-13","close":1613.8768},{"date":"2025-06-16","close":1663.2611},{"date":"2025-06-17","close":1653.3843},{"date":"2025-06-18","close":1677.0886},{"date":"2025-06-19","close":1669.1871},{"date":"2025-06-20","close":1653.3843},{"date":"2025-06-23","close":1633.6305},{"date":"2025-06-24","close":1649.4335},{"date":"2025-06-25","close":1643.5073},{"date":"2025-06-26","close":1604.0},{"date":"2025-06-27","close":1586.0},{"date":"2025-06-30","close":1574.0},{"date":"2025-07-01","close":1698.0},{"date":"2025-07-02","close":1712.0},{"date":"2025-07-03","close":1732.0},{"date":"2025-07-04","close":1708.0},{"date":"2025-07-07","close":1712.0},{"date":"2025-07-08","close":1738.0},{"date":"2025-07-09","close":1758.0},{"date":"2025-07-10","close":1792.0},{"date":"2025-07-11","close":1810.0},{"date":"2025-07-14","close":1854.0},{"date":"2025-07-15","close":1838.0},{"date":"2025-07-16","close":1798.0},{"date":"2025-07-17","close":1774.0},{"date":"2025-07-18","close":1742.0},{"date":"2025-07-21","close":1794.0},{"date":"2025-07-22","close":1738.0},{"date":"2025-07-23","close":1754.0},{"date":"2025-07-24","close":1734.0},{"date":"2025-07-25","close":1748.0},{"date":"2025-07-28","close":1688.0},{"date":"2025-07-29","close":1700.0},{"date":"2025-07-30","close":1676.0},{"date":"2025-07-31","close":1686.0},{"date":"2025-08-01","close":1584.0},{"date":"2025-08-04","close":1598.0},{"date":"2025-08-05","close":1596.0},{"date":"2025-08-06","close":1604.0},{"date":"2025-08-07","close":1598.0},{"date":"2025-08-08","close":1584.0},{"date":"2025-08-11","close":1586.0},{"date":"2025-08-12","close":1584.0},{"date":"2025-08-13","close":1578.0},{"date":"2025-08-14","close":1570.0},{"date":"2025-08-18","close":1526.0},{"date":"2025-08-19","close":1506.0},{"date":"2025-08-20","close":1496.0},{"date":"2025-08-21","close":1504.0},{"date":"2025-08-22","close":1502.0},{"date":"2025-08-25","close":1504.0},{"date":"2025-08-26","close":1500.0},{"date":"2025-08-27","close":1488.0},{"date":"2025-08-28","close":1514.0},{"date":"2025-08-29","close":1496.0},{"date":"2025-09-01","close":1476.0},{"date":"2025-09-02","close":1462.0},{"date":"2025-09-03","close":1468.0},{"date":"2025-09-04","close":1482.0},{"date":"2025-09-05","close":1478.0},{"date":"2025-09-08","close":1494.0},{"date":"2025-09-09","close":1518.0},{"date":"2025-09-10","close":1548.0},{"date":"2025-09-11","close":1550.0},{"date":"2025-09-12","close":1544.0},{"date":"2025-09-15","close":1550.0},{"date":"2025-09-16","close":1530.0},{"date":"2025-09-17","close":1526.0},{"date":"2025-09-18","close":1530.0},{"date":"2025-09-19","close":7660.0},{"date":"2025-09-22","close":1520.0},{"date":"2025-09-23","close":1502.0},{"date":"2025-09-24","close":1472.0},{"date":"2025-09-25","close":1486.0},{"date":"2025-09-26","close":1474.0},{"date":"2025-09-29","close":1486.0},{"date":"2025-09-30","close":1482.0},{"date":"2025-10-01","close":1490.0},{"date":"2025-10-02","close":1488.0},{"date":"2025-10-10","close":1426.0},{"date":"2025-10-13","close":1420.0},{"date":"2025-10-14","close":1426.0},{"date":"2025-10-15","close":1466.0},{"date":"2025-10-16","close":1468.0},{"date":"2025-10-17","close":1456.0},{"date":"2025-10-20","close":1464.0},{"date":"2025-10-21","close":1466.0},{"date":"2025-10-22","close":1482.0},{"date":"2025-10-23","close":1472.0},{"date":"2025-10-24","close":1488.0},{"date":"2025-10-27","close":1488.0},{"date":"2025-10-28","close":1492.0},{"date":"2025-10-29","close":1494.0},{"date":"2025-10-30","close":1482.0},{"date":"2025-10-31","close":1462.0},{"date":"2025-11-03","close":1438.0},{"date":"2025-11-04","close":1434.0},{"date":"2025-11-05","close":1422.0},{"date":"2025-11-06","close":1444.0},{"date":"2025-11-07","close":1438.0},{"date":"2025-11-10","close":1484.0},{"date":"2025-11-11","close":1478.0},{"date":"2025-11-12","close":1536.0},{"date":"2025-11-13","close":1536.0},{"date":"2025-11-14","close":1510.0},{"date":"2025-11-17","close":1500.0},{"date":"2025-11-18","close":1464.0},{"date":"2025-11-19","close":1460.0},{"date":"2025-11-20","close":1494.0},{"date":"2025-11-21","close":1482.0},{"date":"2025-11-24","close":1474.0},{"date":"2025-11-25","close":1474.0},{"date":"2025-11-26","close":1464.0},{"date":"2025-11-27","close":1474.0},{"date":"2025-11-28","close":1492.0},{"date":"2025-12-01","close":1500.0},{"date":"2025-12-02","close":1508.0},{"date":"2025-12-03","close":1516.0},{"date":"2025-12-04","close":1520.0},{"date":"2026-01-16","close":1418.0},{"date":"2026-01-30","close":1518.0},{"date":"2026-02-02","close":1446.0},{"date":"2026-02-03","close":1496.0},{"date":"2026-02-04","close":1512.0},{"date":"2026-02-05","close":1518.0},{"date":"2026-02-06","close":1498.0},{"date":"2026-02-09","close":1524.0},{"date":"2026-02-10","close":1584.0},{"date":"2026-02-11","close":1596.0},{"date":"2026-02-12","close":1660.0},{"date":"2026-02-13","close":1656.0},{"date":"2026-02-19","close":1728.0},{"date":"2026-02-20","close":1808.0},{"date":"2026-02-23","close":1916.0},{"date":"2026-02-24","close":1848.0},{"date":"2026-02-25","close":1894.0},{"date":"2026-02-26","close":1894.0},{"date":"2026-02-27","close":1972.0},{"date":"2026-03-03","close":1958.0},{"date":"2026-03-04","close":1710.0},{"date":"2026-03-05","close":1844.0},{"date":"2026-03-06","close":1906.0},{"date":"2026-03-09","close":1910.0},{"date":"2026-03-10","close":1884.0},{"date":"2026-03-11","close":1990.0},{"date":"2026-03-12","close":2030.0},{"date":"2026-03-13","close":2064.0},{"date":"2026-03-16","close":1936.0},{"date":"2026-03-17","close":1968.0},{"date":"2026-03-18","close":2006.0},{"date":"2026-03-19","close":2014.0},{"date":"2026-03-20","close":2250.0},{"date":"2026-03-23","close":2054.0},{"date":"2026-03-24","close":2074.0},{"date":"2026-03-25","close":2080.0},{"date":"2026-03-26","close":1986.0},{"date":"2026-03-27","close":1994.0},{"date":"2026-03-30","close":1932.0},{"date":"2026-03-31","close":1940.0},{"date":"2026-04-01","close":2020.0},{"date":"2026-04-02","close":1994.0},{"date":"2026-04-03","close":2066.0},{"date":"2026-04-06","close":2048.0},{"date":"2026-04-07","close":2110.0},{"date":"2026-04-08","close":2236.0},{"date":"2026-04-09","close":2162.0},{"date":"2026-04-10","close":2162.0},{"date":"2026-04-13","close":2148.0},{"date":"2026-04-14","close":2218.0},{"date":"2026-04-15","close":2220.0},{"date":"2026-04-16","close":2178.0},{"date":"2026-04-17","close":2222.0},{"date":"2026-04-20","close":2246.0},{"date":"2026-04-21","close":2294.0},{"date":"2026-04-22","close":2228.0},{"date":"2026-04-23","close":2280.0},{"date":"2026-04-24","close":2280.0},{"date":"2026-04-27","close":2280.0},{"date":"2026-04-28","close":2280.0},{"date":"2026-04-29","close":2280.0},{"date":"2026-04-30","close":2280.0},{"date":"2026-05-04","close":2280.0},{"date":"2026-05-06","close":2280.0},{"date":"2026-05-07","close":2280.0},{"date":"2026-05-08","close":2280.0},{"date":"2026-05-11","close":2280.0},{"date":"2026-05-12","close":2280.0},{"date":"2026-05-13","close":2280.0},{"date":"2026-05-14","close":2280.0},{"date":"2026-05-15","close":2280.0},{"date":"2026-05-18","close":2280.0},{"date":"2026-05-19","close":2280.0},{"date":"2026-05-20","close":2280.0},{"date":"2026-05-21","close":2280.0},{"date":"2026-05-22","close":2280.0},{"date":"2026-05-26","close":2280.0},{"date":"2026-05-27","close":2280.0},{"date":"2026-05-28","close":2280.0},{"date":"2026-05-29","close":2050.0},{"date":"2026-06-01","close":1740.0},{"date":"2026-06-02","close":1763.0},{"date":"2026-06-04","close":1780.0},{"date":"2026-06-05","close":1819.0},{"date":"2026-06-08","close":1701.0},{"date":"2026-06-09","close":1828.0},{"date":"2026-06-10","close":1803.0},{"date":"2026-06-11","close":1817.0},{"date":"2026-06-12","close":1846.0},{"date":"2026-06-15","close":1955.0},{"date":"2026-06-16","close":2020.0},{"date":"2026-06-17","close":2090.0},{"date":"2026-06-18","close":2015.0},{"date":"2026-06-19","close":1917.0},{"date":"2026-06-22","close":1831.0},{"date":"2026-06-23","close":1740.0},{"date":"2026-06-24","close":1796.0},{"date":"2026-06-25","close":1710.0},{"date":"2026-06-26","close":1692.0},{"date":"2026-06-29","close":1745.0},{"date":"2026-06-30","close":1751.0},{"date":"2026-07-01","close":1755.0},{"date":"2026-07-02","close":1714.0},{"date":"2026-07-03","close":1710.0},{"date":"2026-07-06","close":1700.0},{"date":"2026-07-07","close":1711.0},{"date":"2026-07-08","close":1676.0},{"date":"2026-07-09","close":1632.0},{"date":"2026-07-10","close":1737.0},{"date":"2026-07-13","close":1695.0},{"date":"2026-07-14","close":1672.0},{"date":"2026-07-15","close":1700.0},{"date":"2026-07-16","close":1698.0},{"date":"2026-07-20","close":1634.0},{"date":"2026-07-21","close":1622.0},{"date":"2026-07-22","close":1626.0},{"date":"2026-07-23","close":1721.0},{"date":"2026-07-24","close":1756.0},{"date":"2026-07-27","close":1774.0},{"date":"2026-07-28","close":1678.0},{"date":"2026-07-29","close":1644.0},{"date":"2026-07-30","close":1669.0},{"date":"2026-07-31","close":1732.0},{"date":"2026-08-03","close":1694.0},{"date":"2026-08-04","close":1712.0},{"date":"2026-08-05","close":1757.0},{"date":"2026-08-06","close":1826.0},{"date":"2026-08-07","close":1881.0},{"date":"2026-08-10","close":1960.0},{"date":"2026-08-11","close":1968.0},{"date":"2026-08-12","close":1898.0},{"date":"2026-08-13","close":1865.0},{"date":"2026-08-14","close":1951.0},{"date":"2026-08-18","close":1965.0},{"date":"2026-08-19","close":1957.0},{"date":"2026-08-20","close":1944.0},{"date":"2026-08-21","close":1902.0},{"date":"2026-08-24","close":1940.0},{"date":"2026-08-25","close":2025.0},{"date":"2026-08-26","close":2020.0},{"date":"2026-08-27","close":2030.0},{"date":"2026-08-28","close":2045.0},{"date":"2026-08-31","close":2035.0},{"date":"2026-09-01","close":2025.0},{"date":"2026-09-02","close":1987.0},{"date":"2026-09-03","close":2025.0},{"date":"2026-09-04","close":2030.0},{"date":"2026-09-07","close":1997.0},{"date":"2026-09-08","close":1971.0},{"date":"2026-09-09","close":2065.0},{"date":"2026-09-10","close":2070.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":2075.0},{"date":"2026-09-15","close":2090.0},{"date":"2026-09-16","close":2100.0},{"date":"2026-09-17","close":2120.0},{"date":"2026-09-18","close":2190.0},{"date":"2026-09-21","close":2175.0},{"date":"2026-09-22","close":2130.0},{"date":"2026-09-23","close":2115.0},{"date":"2026-09-28","close":2110.0},{"date":"2026-09-29","close":2040.0},{"date":"2026-09-30","close":2035.0},{"date":"2026-10-01","close":2025.0},{"date":"2026-10-02","close":2030.0},{"date":"2026-10-06","close":2040.0},{"date":"2026-10-07","close":2010.0},{"date":"2026-10-08","close":2010.0},{"date":"2026-10-12","close":1972.0},{"date":"2026-10-13","close":1961.0},{"date":"2026-10-14","close":1969.0},{"date":"2026-10-15","close":1930.0},{"date":"2026-10-16","close":2030.0},{"date":"2026-10-19","close":2040.0},{"date":"2026-10-20","close":1955.0},{"date":"2026-10-21","close":1970.0},{"date":"2026-10-22","close":1972.0},{"date":"2026-10-23","close":1935.0}],"chart_data":[{"date":"2024-10-24","open":1499,"high":1503,"low":1486,"close":1495,"volume":33432,"rsi_14":44.34,"sma_20":8103.0,"sma_60":8040.5,"sma_120":8214.83},{"date":"2024-10-25","open":1495,"high":1495,"low":1479,"close":1490,"volume":13818,"rsi_14":47.96,"sma_20":8097.5,"sma_60":8036.17,"sma_120":8212.17},{"date":"2024-10-28","open":1479,"high":1495,"low":1479,"close":1490,"volume":11552,"rsi_14":29.17,"sma_20":8088.5,"sma_60":8033.33,"sma_120":8209.17},{"date":"2024-10-29","open":1490,"high":1494,"low":1480,"close":1486,"volume":15527,"rsi_14":32.81,"sma_20":8078.5,"sma_60":8026.83,"sma_120":8205.17},{"date":"2024-10-30","open":1488,"high":1492,"low":1479,"close":1479,"volume":18199,"rsi_14":22.95,"sma_20":8066.5,"sma_60":8018.83,"sma_120":8201.0},{"date":"2024-10-31","open":1479,"high":1488,"low":1467,"close":1475,"volume":11817,"rsi_14":30.43,"sma_20":8053.5,"sma_60":8012.5,"sma_120":8196.83},{"date":"2024-11-01","open":1475,"high":1484,"low":1467,"close":1473,"volume":13791,"rsi_14":17.5,"sma_20":8041.5,"sma_60":8005.33,"sma_120":8193.25},{"date":"2024-11-04","open":1473,"high":1486,"low":1467,"close":1486,"volume":13038,"rsi_14":30.43,"sma_20":8038.5,"sma_60":7998.33,"sma_120":8188.5},{"date":"2024-11-05","open":1477,"high":1499,"low":1475,"close":1488,"volume":14980,"rsi_14":34.88,"sma_20":8023.0,"sma_60":7994.5,"sma_120":8183.83},{"date":"2024-11-06","open":1488,"high":1495,"low":1469,"close":1480,"volume":13870,"rsi_14":30.43,"sma_20":8010.5,"sma_60":7999.0,"sma_120":8178.83},{"date":"2024-11-07","open":1486,"high":1490,"low":1473,"close":1479,"volume":14748,"rsi_14":35.9,"sma_20":7994.0,"sma_60":8001.0,"sma_120":8173.83},{"date":"2024-11-08","open":1475,"high":1497,"low":1475,"close":1475,"volume":30289,"rsi_14":34.15,"sma_20":7985.0,"sma_60":8000.5,"sma_120":8168.33},{"date":"2024-11-11","open":1477,"high":1488,"low":1439,"close":1451,"volume":32896,"rsi_14":28.57,"sma_20":7966.0,"sma_60":7997.67,"sma_120":8160.67},{"date":"2024-11-12","open":1451,"high":1458,"low":1428,"close":1428,"volume":29334,"rsi_14":14.55,"sma_20":7941.5,"sma_60":7993.0,"sma_120":8152.42},{"date":"2024-11-13","open":1389,"high":1443,"low":1389,"close":1395,"volume":49807,"rsi_14":11.43,"sma_20":7910.0,"sma_60":7985.33,"sma_120":8143.25},{"date":"2024-11-14","open":1383,"high":1419,"low":1383,"close":1409,"volume":31853,"rsi_14":21.33,"sma_20":7882.0,"sma_60":7978.67,"sma_120":8135.0},{"date":"2024-11-15","open":1408,"high":1408,"low":1323,"close":1383,"volume":40703,"rsi_14":17.98,"sma_20":7851.0,"sma_60":7968.17,"sma_120":8126.83},{"date":"2024-11-18","open":1363,"high":1413,"low":1363,"close":1406,"volume":21239,"rsi_14":28.28,"sma_20":7826.0,"sma_60":7959.0,"sma_120":8119.83},{"date":"2024-11-19","open":1378,"high":1417,"low":1378,"close":1400,"volume":20374,"rsi_14":28.57,"sma_20":7802.0,"sma_60":7949.83,"sma_120":8113.0},{"date":"2024-11-20","open":1402,"high":1409,"low":1365,"close":1385,"volume":31359,"rsi_14":26.92,"sma_20":7771.0,"sma_60":7938.67,"sma_120":8106.08},{"date":"2024-11-21","open":1385,"high":1398,"low":1368,"close":1378,"volume":29244,"rsi_14":26.17,"sma_20":7739.5,"sma_60":7927.0,"sma_120":8099.5},{"date":"2024-11-22","open":1380,"high":1393,"low":1374,"close":1376,"volume":19212,"rsi_14":20.79,"sma_20":7709.0,"sma_60":7915.5,"sma_120":8092.58},{"date":"2024-11-25","open":1374,"high":1398,"low":1366,"close":1391,"volume":16967,"rsi_14":25.93,"sma_20":7682.5,"sma_60":7904.83,"sma_120":8086.25},{"date":"2024-11-26","open":1381,"high":1406,"low":1381,"close":1400,"volume":22016,"rsi_14":30.28,"sma_20":7659.5,"sma_60":7895.17,"sma_120":8080.08},{"date":"2024-11-27","open":1396,"high":1404,"low":1387,"close":1395,"volume":26020,"rsi_14":29.73,"sma_20":7637.0,"sma_60":7884.83,"sma_120":8074.42},{"date":"2024-11-28","open":1395,"high":1404,"low":1385,"close":1400,"volume":29158,"rsi_14":32.14,"sma_20":7617.0,"sma_60":7875.5,"sma_120":8066.83},{"date":"2024-11-29","open":1395,"high":1400,"low":1374,"close":1383,"volume":22777,"rsi_14":33.33,"sma_20":7593.0,"sma_60":7865.5,"sma_120":8058.58},{"date":"2024-12-02","open":1383,"high":1393,"low":1366,"close":1374,"volume":22902,"rsi_14":35.64,"sma_20":7563.0,"sma_60":7854.33,"sma_120":8049.42},{"date":"2024-12-03","open":1372,"high":1380,"low":1368,"close":1376,"volume":14540,"rsi_14":44.05,"sma_20":7533.0,"sma_60":7843.5,"sma_120":8040.75},{"date":"2024-12-04","open":1346,"high":1365,"low":1342,"close":1355,"volume":67845,"rsi_14":33.33,"sma_20":7499.5,"sma_60":7830.0,"sma_120":8032.67},{"date":"2024-12-05","open":1357,"high":1363,"low":1353,"close":1361,"volume":32360,"rsi_14":42.11,"sma_20":7468.0,"sma_60":7819.0,"sma_120":8025.25},{"date":"2024-12-06","open":1331,"high":1385,"low":1331,"close":1385,"volume":35911,"rsi_14":42.86,"sma_20":7444.0,"sma_60":7813.0,"sma_120":8017.83},{"date":"2024-12-09","open":1366,"high":1366,"low":1331,"close":1348,"volume":44923,"rsi_14":35.11,"sma_20":7416.5,"sma_60":7803.83,"sma_120":8008.17},{"date":"2024-12-10","open":1323,"high":1387,"low":1323,"close":1381,"volume":26309,"rsi_14":49.04,"sma_20":7404.0,"sma_60":7797.83,"sma_120":7999.33},{"date":"2024-12-11","open":1374,"high":1396,"low":1366,"close":1395,"volume":20043,"rsi_14":54.21,"sma_20":7404.0,"sma_60":7792.33,"sma_120":7991.25},{"date":"2024-12-12","open":1396,"high":1439,"low":1383,"close":1398,"volume":61979,"rsi_14":55.56,"sma_20":7401.0,"sma_60":7787.0,"sma_120":7983.42},{"date":"2024-12-13","open":1395,"high":1408,"low":1391,"close":1402,"volume":15715,"rsi_14":52.94,"sma_20":7406.0,"sma_60":7782.0,"sma_120":7976.08},{"date":"2024-12-16","open":1423,"high":1423,"low":1402,"close":1409,"volume":22952,"rsi_14":52.48,"sma_20":7407.0,"sma_60":7777.0,"sma_120":7968.83},{"date":"2024-12-17","open":1409,"high":1413,"low":1395,"close":1408,"volume":26142,"rsi_14":53.54,"sma_20":7409.0,"sma_60":7770.0,"sma_120":7961.5},{"date":"2024-12-18","open":1402,"high":1426,"low":1402,"close":1423,"volume":35544,"rsi_14":55.77,"sma_20":7419.0,"sma_60":7763.5,"sma_120":7954.83},{"date":"2024-12-19","open":1409,"high":1423,"low":1402,"close":1417,"volume":17495,"rsi_14":59.18,"sma_20":7429.5,"sma_60":7757.33,"sma_120":7947.17},{"date":"2024-12-20","open":1421,"high":1430,"low":1402,"close":1406,"volume":32859,"rsi_14":58.59,"sma_20":7437.5,"sma_60":7748.0,"sma_120":7938.58},{"date":"2024-12-23","open":1421,"high":1430,"low":1419,"close":1428,"volume":34080,"rsi_14":62.73,"sma_20":7447.5,"sma_60":7739.5,"sma_120":7932.33},{"date":"2024-12-24","open":1428,"high":1432,"low":1419,"close":1428,"volume":30771,"rsi_14":69.7,"sma_20":7455.0,"sma_60":7731.0,"sma_120":7925.67},{"date":"2024-12-26","open":1432,"high":1432,"low":1415,"close":1424,"volume":23904,"rsi_14":67.35,"sma_20":7463.0,"sma_60":7722.17,"sma_120":7919.67},{"date":"2024-12-27","open":1383,"high":1398,"low":1374,"close":1389,"volume":43905,"rsi_14":50.96,"sma_20":7460.0,"sma_60":7710.17,"sma_120":7911.83},{"date":"2024-12-30","open":1366,"high":1395,"low":1366,"close":1378,"volume":11029,"rsi_14":58.89,"sma_20":7458.5,"sma_60":7697.67,"sma_120":7903.75},{"date":"2025-01-02","open":1370,"high":1387,"low":1368,"close":1380,"volume":13403,"rsi_14":49.32,"sma_20":7460.0,"sma_60":7687.17,"sma_120":7896.25},{"date":"2025-01-03","open":1380,"high":1398,"low":1374,"close":1398,"volume":13520,"rsi_14":51.32,"sma_20":7466.0,"sma_60":7674.0,"sma_120":7889.33},{"date":"2025-01-06","open":1398,"high":1409,"low":1396,"close":1404,"volume":15277,"rsi_14":51.95,"sma_20":7479.0,"sma_60":7663.0,"sma_120":7881.83},{"date":"2025-01-07","open":1400,"high":1409,"low":1391,"close":1395,"volume":20154,"rsi_14":47.5,"sma_20":7488.0,"sma_60":7650.0,"sma_120":7874.17},{"date":"2025-01-08","open":1393,"high":1398,"low":1380,"close":1391,"volume":22184,"rsi_14":43.59,"sma_20":7489.5,"sma_60":7639.5,"sma_120":7866.83},{"date":"2025-01-09","open":1391,"high":1391,"low":1370,"close":1381,"volume":11953,"rsi_14":41.46,"sma_20":7498.5,"sma_60":7627.0,"sma_120":7859.25},{"date":"2025-01-10","open":1381,"high":1387,"low":1372,"close":1381,"volume":9214,"rsi_14":35.14,"sma_20":7498.5,"sma_60":7614.67,"sma_120":7850.92},{"date":"2025-01-13","open":1381,"high":1383,"low":1374,"close":1378,"volume":6135,"rsi_14":35.62,"sma_20":7494.0,"sma_60":7602.67,"sma_120":7841.5},{"date":"2025-01-14","open":1378,"high":1381,"low":1361,"close":1366,"volume":21996,"rsi_14":35.62,"sma_20":7485.5,"sma_60":7589.5,"sma_120":7831.67},{"date":"2025-01-15","open":1374,"high":1374,"low":1346,"close":1355,"volume":20348,"rsi_14":20.9,"sma_20":7473.0,"sma_60":7576.67,"sma_120":7821.25},{"date":"2025-01-16","open":1365,"high":1366,"low":1353,"close":1361,"volume":18451,"rsi_14":24.29,"sma_20":7460.0,"sma_60":7564.33,"sma_120":7811.67},{"date":"2025-01-17","open":1361,"high":1365,"low":1346,"close":1365,"volume":30186,"rsi_14":27.14,"sma_20":7448.5,"sma_60":7553.17,"sma_120":7802.08},{"date":"2025-01-20","open":1368,"high":1398,"low":1361,"close":1380,"volume":20354,"rsi_14":45.76,"sma_20":7437.0,"sma_60":7542.33,"sma_120":7793.67},{"date":"2025-01-21","open":1378,"high":1391,"low":1368,"close":1391,"volume":26345,"rsi_14":55.93,"sma_20":7430.0,"sma_60":7533.0,"sma_120":7786.75},{"date":"2025-01-22","open":1391,"high":1391,"low":1368,"close":1370,"volume":27815,"rsi_14":46.38,"sma_20":7420.5,"sma_60":7522.33,"sma_120":7779.25},{"date":"2025-01-23","open":1372,"high":1372,"low":1348,"close":1353,"volume":23240,"rsi_14":32.35,"sma_20":7400.5,"sma_60":7510.17,"sma_120":7771.75},{"date":"2025-01-24","open":1361,"high":1402,"low":1353,"close":1378,"volume":42917,"rsi_14":41.03,"sma_20":7387.0,"sma_60":7500.5,"sma_120":7763.67},{"date":"2025-01-31","open":1374,"high":1380,"low":1333,"close":1357,"volume":69054,"rsi_14":38.1,"sma_20":7369.0,"sma_60":7489.67,"sma_120":7754.25},{"date":"2025-02-03","open":1348,"high":1348,"low":1290,"close":1318,"volume":81204,"rsi_14":31.07,"sma_20":7350.0,"sma_60":7475.67,"sma_120":7744.08},{"date":"2025-02-04","open":1305,"high":1348,"low":1305,"close":1342,"volume":28754,"rsi_14":40.54,"sma_20":7340.5,"sma_60":7464.0,"sma_120":7734.67},{"date":"2025-02-05","open":1342,"high":1352,"low":1331,"close":1340,"volume":35604,"rsi_14":40.18,"sma_20":7330.0,"sma_60":7451.0,"sma_120":7724.67},{"date":"2025-02-06","open":1338,"high":1374,"low":1335,"close":1366,"volume":33819,"rsi_14":47.58,"sma_20":7321.5,"sma_60":7440.17,"sma_120":7717.33},{"date":"2025-02-07","open":1350,"high":1370,"low":1340,"close":1344,"volume":36299,"rsi_14":45.38,"sma_20":7305.5,"sma_60":7428.0,"sma_120":7713.5},{"date":"2025-02-10","open":1344,"high":1344,"low":1312,"close":1342,"volume":22814,"rsi_14":47.2,"sma_20":7291.5,"sma_60":7415.83,"sma_120":7708.42},{"date":"2025-02-11","open":1329,"high":1342,"low":1318,"close":1337,"volume":39180,"rsi_14":44.8,"sma_20":7277.0,"sma_60":7403.5,"sma_120":7702.0},{"date":"2025-02-12","open":1337,"high":1352,"low":1333,"close":1344,"volume":16100,"rsi_14":45.67,"sma_20":7267.0,"sma_60":7394.0,"sma_120":7695.83},{"date":"2025-02-13","open":1342,"high":1359,"low":1338,"close":1355,"volume":25918,"rsi_14":44.8,"sma_20":7260.0,"sma_60":7387.5,"sma_120":7690.25},{"date":"2025-02-14","open":1344,"high":1366,"low":1342,"close":1352,"volume":35927,"rsi_14":41.32,"sma_20":7253.0,"sma_60":7383.67,"sma_120":7684.5},{"date":"2025-02-17","open":1353,"high":1378,"low":1353,"close":1368,"volume":30719,"rsi_14":49.58,"sma_20":7253.5,"sma_60":7380.0,"sma_120":7679.33},{"date":"2025-02-18","open":1353,"high":1372,"low":1353,"close":1359,"volume":49840,"rsi_14":51.3,"sma_20":7254.5,"sma_60":7377.83,"sma_120":7673.0},{"date":"2025-02-19","open":1353,"high":1372,"low":1352,"close":1357,"volume":56344,"rsi_14":44.66,"sma_20":7253.5,"sma_60":7373.5,"sma_120":7666.25},{"date":"2025-02-20","open":1366,"high":1378,"low":1355,"close":1376,"volume":34825,"rsi_14":54.9,"sma_20":7256.5,"sma_60":7371.33,"sma_120":7660.58},{"date":"2025-02-21","open":1378,"high":1428,"low":1376,"close":1391,"volume":86793,"rsi_14":71.91,"sma_20":7259.5,"sma_60":7371.83,"sma_120":7655.25},{"date":"2025-02-24","open":1370,"high":1437,"low":1370,"close":1436,"volume":79622,"rsi_14":75.0,"sma_20":7271.5,"sma_60":7377.0,"sma_120":7652.0},{"date":"2025-02-25","open":1432,"high":1449,"low":1419,"close":1439,"volume":53065,"rsi_14":76.24,"sma_20":7290.0,"sma_60":7382.67,"sma_120":7649.08},{"date":"2025-02-26","open":1437,"high":1452,"low":1430,"close":1452,"volume":28691,"rsi_14":74.47,"sma_20":7316.5,"sma_60":7388.17,"sma_120":7646.5},{"date":"2025-02-27","open":1456,"high":1456,"low":1432,"close":1445,"volume":21887,"rsi_14":81.4,"sma_20":7334.5,"sma_60":7392.17,"sma_120":7643.67},{"date":"2025-02-28","open":1423,"high":1432,"low":1396,"close":1406,"volume":50859,"rsi_14":66.04,"sma_20":7347.5,"sma_60":7393.17,"sma_120":7639.0},{"date":"2025-03-04","open":1404,"high":1424,"low":1393,"close":1417,"volume":35701,"rsi_14":69.72,"sma_20":7374.0,"sma_60":7394.67,"sma_120":7635.08},{"date":"2025-03-05","open":1417,"high":1452,"low":1409,"close":1430,"volume":33558,"rsi_14":70.54,"sma_20":7397.5,"sma_60":7398.83,"sma_120":7632.17},{"date":"2025-03-06","open":1434,"high":1473,"low":1428,"close":1454,"volume":59574,"rsi_14":72.27,"sma_20":7428.0,"sma_60":7406.0,"sma_120":7630.17},{"date":"2025-03-07","open":1451,"high":1479,"low":1447,"close":1456,"volume":39427,"rsi_14":73.73,"sma_20":7452.0,"sma_60":7413.17,"sma_120":7628.33},{"date":"2025-03-10","open":1460,"high":1462,"low":1439,"close":1441,"volume":34255,"rsi_14":66.67,"sma_20":7478.0,"sma_60":7420.83,"sma_120":7625.42},{"date":"2025-03-11","open":1437,"high":1437,"low":1406,"close":1419,"volume":20690,"rsi_14":62.9,"sma_20":7498.5,"sma_60":7426.0,"sma_120":7622.5},{"date":"2025-03-12","open":1408,"high":1437,"low":1408,"close":1428,"volume":16736,"rsi_14":64.84,"sma_20":7523.0,"sma_60":7429.83,"sma_120":7621.42},{"date":"2025-03-13","open":1430,"high":1443,"low":1419,"close":1423,"volume":24112,"rsi_14":60.33,"sma_20":7544.0,"sma_60":7436.5,"sma_120":7620.17},{"date":"2025-03-14","open":1436,"high":1437,"low":1406,"close":1424,"volume":26352,"rsi_14":57.89,"sma_20":7562.5,"sma_60":7440.33,"sma_120":7619.08},{"date":"2025-03-17","open":1424,"high":1437,"low":1421,"close":1424,"volume":9716,"rsi_14":46.67,"sma_20":7582.0,"sma_60":7443.0,"sma_120":7617.67},{"date":"2025-03-18","open":1430,"high":1432,"low":1423,"close":1430,"volume":11766,"rsi_14":47.25,"sma_20":7598.5,"sma_60":7445.83,"sma_120":7616.42},{"date":"2025-03-19","open":1430,"high":1443,"low":1428,"close":1436,"volume":17345,"rsi_14":44.83,"sma_20":7619.0,"sma_60":7448.83,"sma_120":7615.42},{"date":"2025-03-20","open":1436,"high":1449,"low":1430,"close":1441,"volume":22070,"rsi_14":48.84,"sma_20":7641.5,"sma_60":7451.67,"sma_120":7614.33},{"date":"2025-03-21","open":1421,"high":1445,"low":1413,"close":1430,"volume":23025,"rsi_14":59.15,"sma_20":7656.0,"sma_60":7453.67,"sma_120":7611.83},{"date":"2025-03-24","open":1430,"high":1432,"low":1413,"close":1419,"volume":30170,"rsi_14":50.7,"sma_20":7663.5,"sma_60":7453.33,"sma_120":7608.42},{"date":"2025-03-25","open":1419,"high":1428,"low":1400,"close":1406,"volume":27850,"rsi_14":40.85,"sma_20":7655.5,"sma_60":7452.33,"sma_120":7604.83},{"date":"2025-03-26","open":1413,"high":1415,"low":1395,"close":1402,"volume":34335,"rsi_14":26.67,"sma_20":7645.5,"sma_60":7452.0,"sma_120":7600.0},{"date":"2025-03-27","open":1372,"high":1409,"low":1368,"close":1393,"volume":56346,"rsi_14":23.44,"sma_20":7629.5,"sma_60":7448.83,"sma_120":7594.17},{"date":"2025-03-28","open":1424,"high":1424,"low":1397,"close":1410,"volume":80700,"rsi_14":17.24,"sma_20":7600.0,"sma_60":7440.5,"sma_120":7585.75},{"date":"2025-03-31","open":1410,"high":1410,"low":1363,"close":1389,"volume":93470,"rsi_14":17.44,"sma_20":7575.5,"sma_60":7430.67,"sma_120":7576.42},{"date":"2025-04-01","open":1401,"high":1404,"low":1385,"close":1393,"volume":13848,"rsi_14":14.46,"sma_20":7549.0,"sma_60":7424.33,"sma_120":7567.25},{"date":"2025-04-02","open":1393,"high":1393,"low":1369,"close":1377,"volume":31512,"rsi_14":13.64,"sma_20":7515.0,"sma_60":7417.67,"sma_120":7557.67},{"date":"2025-04-03","open":1363,"high":1377,"low":1341,"close":1341,"volume":41053,"rsi_14":10.48,"sma_20":7465.5,"sma_60":7407.83,"sma_120":7547.5},{"date":"2025-04-04","open":1341,"high":1359,"low":1323,"close":1357,"volume":15951,"rsi_14":16.81,"sma_20":7419.5,"sma_60":7397.67,"sma_120":7535.83},{"date":"2025-04-07","open":1347,"high":1347,"low":1284,"close":1290,"volume":60331,"rsi_14":11.11,"sma_20":7360.5,"sma_60":7381.33,"sma_120":7522.17},{"date":"2025-04-08","open":1304,"high":1314,"low":1278,"close":1280,"volume":21199,"rsi_14":8.9,"sma_20":7305.0,"sma_60":7365.0,"sma_120":7507.5},{"date":"2025-04-09","open":1276,"high":1292,"low":1244,"close":1280,"volume":43410,"rsi_14":6.99,"sma_20":7247.0,"sma_60":7349.0,"sma_120":7494.25},{"date":"2025-04-10","open":1312,"high":1331,"low":1294,"close":1329,"volume":21258,"rsi_14":21.6,"sma_20":7203.0,"sma_60":7338.0,"sma_120":7482.5},{"date":"2025-04-11","open":1325,"high":1339,"low":1308,"close":1322,"volume":14069,"rsi_14":21.88,"sma_20":7156.5,"sma_60":7326.33,"sma_120":7470.5},{"date":"2025-04-14","open":1329,"high":1331,"low":1292,"close":1323,"volume":14020,"rsi_14":23.38,"sma_20":7110.5,"sma_60":7315.17,"sma_120":7458.92},{"date":"2025-04-15","open":1314,"high":1351,"low":1314,"close":1347,"volume":20938,"rsi_14":29.27,"sma_20":7069.0,"sma_60":7307.0,"sma_120":7448.25},{"date":"2025-04-16","open":1351,"high":1351,"low":1325,"close":1327,"volume":18584,"rsi_14":28.4,"sma_20":7021.0,"sma_60":7298.17,"sma_120":7437.42},{"date":"2025-04-17","open":1339,"high":1351,"low":1318,"close":1351,"volume":14385,"rsi_14":40.0,"sma_20":6977.5,"sma_60":7290.83,"sma_120":7427.58},{"date":"2025-04-18","open":1349,"high":1361,"low":1339,"close":1357,"volume":30266,"rsi_14":44.37,"sma_20":6938.5,"sma_60":7283.67,"sma_120":7418.42},{"date":"2025-04-21","open":1359,"high":1369,"low":1351,"close":1365,"volume":10213,"rsi_14":45.14,"sma_20":6904.5,"sma_60":7275.83,"sma_120":7409.08},{"date":"2025-04-22","open":1343,"high":1414,"low":1343,"close":1393,"volume":62032,"rsi_14":52.67,"sma_20":6881.0,"sma_60":7269.33,"sma_120":7401.17},{"date":"2025-04-23","open":1397,"high":1397,"low":1383,"close":1391,"volume":34935,"rsi_14":59.4,"sma_20":6858.0,"sma_60":7264.5,"sma_120":7393.42},{"date":"2025-04-24","open":1391,"high":1397,"low":1375,"close":1393,"volume":77224,"rsi_14":57.14,"sma_20":6838.0,"sma_60":7261.33,"sma_120":7385.75},{"date":"2025-04-25","open":1393,"high":1424,"low":1393,"close":1418,"volume":88876,"rsi_14":80.95,"sma_20":6840.0,"sma_60":7258.17,"sma_120":7379.33},{"date":"2025-04-28","open":1422,"high":1428,"low":1414,"close":1418,"volume":16184,"rsi_14":85.0,"sma_20":6847.5,"sma_60":7256.83,"sma_120":7373.25},{"date":"2025-04-29","open":1418,"high":1434,"low":1412,"close":1430,"volume":26891,"rsi_14":85.85,"sma_20":6857.0,"sma_60":7260.0,"sma_120":7367.83},{"date":"2025-04-30","open":1432,"high":1438,"low":1422,"close":1422,"volume":13520,"rsi_14":77.65,"sma_20":6868.5,"sma_60":7260.33,"sma_120":7362.17},{"date":"2025-05-02","open":1426,"high":1426,"low":1397,"close":1412,"volume":23615,"rsi_14":76.74,"sma_20":6886.5,"sma_60":7260.0,"sma_120":7355.5},{"date":"2025-05-07","open":1412,"high":1416,"low":1381,"close":1406,"volume":34583,"rsi_14":73.86,"sma_20":6899.0,"sma_60":7256.83,"sma_120":7348.5},{"date":"2025-05-08","open":1406,"high":1406,"low":1385,"close":1391,"volume":20774,"rsi_14":63.1,"sma_20":6924.5,"sma_60":7254.33,"sma_120":7341.17},{"date":"2025-05-09","open":1391,"high":1401,"low":1387,"close":1395,"volume":25393,"rsi_14":72.37,"sma_20":6953.5,"sma_60":7252.33,"sma_120":7334.08},{"date":"2025-05-12","open":1397,"high":1489,"low":1397,"close":1480,"volume":153692,"rsi_14":80.37,"sma_20":7004.0,"sma_60":7258.0,"sma_120":7330.75},{"date":"2025-05-13","open":1495,"high":1495,"low":1464,"close":1482,"volume":36347,"rsi_14":80.0,"sma_20":7042.5,"sma_60":7263.17,"sma_120":7328.58},{"date":"2025-05-14","open":1478,"high":1495,"low":1468,"close":1491,"volume":57721,"rsi_14":80.19,"sma_20":7085.5,"sma_60":7268.17,"sma_120":7327.83},{"date":"2025-05-15","open":1491,"high":1519,"low":1478,"close":1501,"volume":60015,"rsi_14":78.35,"sma_20":7130.5,"sma_60":7274.33,"sma_120":7329.0},{"date":"2025-05-16","open":1501,"high":1501,"low":1462,"close":1491,"volume":61101,"rsi_14":75.25,"sma_20":7167.0,"sma_60":7278.17,"sma_120":7329.08},{"date":"2025-05-19","open":1491,"high":1491,"low":1442,"close":1464,"volume":43504,"rsi_14":65.79,"sma_20":7201.5,"sma_60":7280.5,"sma_120":7329.17},{"date":"2025-05-20","open":1470,"high":1478,"low":1458,"close":1468,"volume":17969,"rsi_14":62.14,"sma_20":7231.0,"sma_60":7283.33,"sma_120":7328.42},{"date":"2025-05-21","open":1468,"high":1478,"low":1464,"close":1472,"volume":9628,"rsi_14":62.86,"sma_20":7260.0,"sma_60":7284.83,"sma_120":7328.08},{"date":"2025-05-22","open":1460,"high":1523,"low":1460,"close":1485,"volume":28241,"rsi_14":63.21,"sma_20":7290.5,"sma_60":7286.17,"sma_120":7329.0},{"date":"2025-05-23","open":1505,"high":1561,"low":1485,"close":1529,"volume":84359,"rsi_14":71.77,"sma_20":7325.0,"sma_60":7287.17,"sma_120":7332.08},{"date":"2025-05-26","open":1527,"high":1531,"low":1509,"close":1519,"volume":17338,"rsi_14":71.77,"sma_20":7357.5,"sma_60":7287.0,"sma_120":7334.83},{"date":"2025-05-27","open":1513,"high":1513,"low":1470,"close":1472,"volume":51383,"rsi_14":61.38,"sma_20":7377.5,"sma_60":7281.67,"sma_120":7334.92},{"date":"2025-05-28","open":1474,"high":1541,"low":1474,"close":1533,"volume":95928,"rsi_14":71.43,"sma_20":7406.5,"sma_60":7282.17,"sma_120":7337.17},{"date":"2025-05-29","open":1541,"high":1600,"low":1533,"close":1572,"volume":251494,"rsi_14":74.19,"sma_20":7445.5,"sma_60":7289.5,"sma_120":7341.33},{"date":"2025-05-30","open":1586,"high":1610,"low":1563,"close":1580,"volume":126255,"rsi_14":67.35,"sma_20":7483.5,"sma_60":7296.5,"sma_120":7345.58},{"date":"2025-06-02","open":1580,"high":1580,"low":1507,"close":1568,"volume":100761,"rsi_14":64.47,"sma_20":7520.5,"sma_60":7301.33,"sma_120":7350.08},{"date":"2025-06-04","open":1568,"high":1710,"low":1563,"close":1675,"volume":300422,"rsi_14":73.13,"sma_20":7587.0,"sma_60":7313.0,"sma_120":7359.5},{"date":"2025-06-05","open":1685,"high":1693,"low":1620,"close":1630,"volume":121623,"rsi_14":64.84,"sma_20":7643.5,"sma_60":7320.67,"sma_120":7366.92},{"date":"2025-06-09","open":1649,"high":1681,"low":1628,"close":1653,"volume":181729,"rsi_14":68.14,"sma_20":7710.0,"sma_60":7331.67,"sma_120":7376.25},{"date":"2025-06-10","open":1655,"high":1675,"low":1624,"close":1632,"volume":211801,"rsi_14":69.06,"sma_20":7770.0,"sma_60":7342.83,"sma_120":7384.42},{"date":"2025-06-11","open":1632,"high":1669,"low":1618,"close":1659,"volume":79073,"rsi_14":70.64,"sma_20":7815.5,"sma_60":7355.5,"sma_120":7392.67},{"date":"2025-06-12","open":1649,"high":1681,"low":1642,"close":1644,"volume":117596,"rsi_14":68.05,"sma_20":7856.5,"sma_60":7367.33,"sma_120":7401.92},{"date":"2025-06-13","open":1644,"high":1645,"low":1594,"close":1614,"volume":102199,"rsi_14":63.05,"sma_20":7887.5,"sma_60":7376.5,"sma_120":7408.42},{"date":"2025-06-16","open":1614,"high":1669,"low":1604,"close":1663,"volume":120715,"rsi_14":63.49,"sma_20":7928.5,"sma_60":7389.83,"sma_120":7416.42},{"date":"2025-06-17","open":1675,"high":1679,"low":1626,"close":1653,"volume":103596,"rsi_14":63.49,"sma_20":7969.5,"sma_60":7401.83,"sma_120":7423.83},{"date":"2025-06-18","open":1651,"high":1680,"low":1633,"close":1677,"volume":95058,"rsi_14":71.67,"sma_20":8023.5,"sma_60":7415.33,"sma_120":7432.08},{"date":"2025-06-19","open":1681,"high":1681,"low":1645,"close":1669,"volume":32168,"rsi_14":66.2,"sma_20":8074.5,"sma_60":7427.67,"sma_120":7439.67},{"date":"2025-06-20","open":1669,"high":1669,"low":1649,"close":1653,"volume":32920,"rsi_14":60.2,"sma_20":8120.5,"sma_60":7439.67,"sma_120":7446.67},{"date":"2025-06-23","open":1649,"high":1649,"low":1616,"close":1634,"volume":50831,"rsi_14":56.52,"sma_20":8158.0,"sma_60":7451.0,"sma_120":7452.17},{"date":"2025-06-24","open":1644,"high":1667,"low":1632,"close":1649,"volume":127162,"rsi_14":59.81,"sma_20":8188.5,"sma_60":7464.83,"sma_120":7458.58},{"date":"2025-06-25","open":1649,"high":1667,"low":1636,"close":1644,"volume":171067,"rsi_14":44.94,"sma_20":8220.0,"sma_60":7478.5,"sma_120":7465.25},{"date":"2025-06-26","open":1651,"high":1651,"low":1590,"close":1604,"volume":74983,"rsi_14":45.81,"sma_20":8253.5,"sma_60":7489.67,"sma_120":7469.25},{"date":"2025-06-27","open":1634,"high":1674,"low":1578,"close":1586,"volume":78798,"rsi_14":36.42,"sma_20":8262.0,"sma_60":7502.83,"sma_120":7471.67},{"date":"2025-06-30","open":1598,"high":1606,"low":1556,"close":1574,"volume":95544,"rsi_14":37.58,"sma_20":8257.5,"sma_60":7516.83,"sma_120":7473.75},{"date":"2025-07-01","open":1596,"high":1720,"low":1596,"close":1698,"volume":577882,"rsi_14":52.2,"sma_20":8282.0,"sma_60":7540.83,"sma_120":7482.58},{"date":"2025-07-02","open":1732,"high":1738,"low":1682,"close":1712,"volume":253058,"rsi_14":55.88,"sma_20":8313.0,"sma_60":7567.33,"sma_120":7492.5},{"date":"2025-07-03","open":1712,"high":1744,"low":1686,"close":1732,"volume":252528,"rsi_14":62.31,"sma_20":8322.0,"sma_60":7598.5,"sma_120":7503.17},{"date":"2025-07-04","open":1734,"high":1734,"low":1690,"close":1708,"volume":94131,"rsi_14":53.23,"sma_20":8336.5,"sma_60":7626.33,"sma_120":7512.0},{"date":"2025-07-07","open":1724,"high":1740,"low":1692,"close":1712,"volume":132673,"rsi_14":55.19,"sma_20":8346.0,"sma_60":7660.17,"sma_120":7520.75},{"date":"2025-07-08","open":1712,"high":1748,"low":1698,"close":1738,"volume":136428,"rsi_14":55.43,"sma_20":8367.5,"sma_60":7697.0,"sma_120":7531.0},{"date":"2025-07-09","open":1750,"high":1788,"low":1720,"close":1758,"volume":196647,"rsi_14":58.95,"sma_20":8387.0,"sma_60":7735.5,"sma_120":7542.25},{"date":"2025-07-10","open":1778,"high":1808,"low":1746,"close":1792,"volume":181028,"rsi_14":64.82,"sma_20":8419.0,"sma_60":7772.67,"sma_120":7555.33},{"date":"2025-07-11","open":1796,"high":1828,"low":1786,"close":1810,"volume":238652,"rsi_14":69.7,"sma_20":8463.0,"sma_60":7812.0,"sma_120":7569.17},{"date":"2025-07-14","open":1818,"high":1896,"low":1800,"close":1854,"volume":253158,"rsi_14":71.7,"sma_20":8505.5,"sma_60":7854.83,"sma_120":7585.0},{"date":"2025-07-15","open":1854,"high":1856,"low":1800,"close":1838,"volume":176804,"rsi_14":70.05,"sma_20":8546.5,"sma_60":7894.33,"sma_120":7600.67},{"date":"2025-07-16","open":1836,"high":1836,"low":1778,"close":1798,"volume":143742,"rsi_14":70.05,"sma_20":8571.5,"sma_60":7932.17,"sma_120":7615.17},{"date":"2025-07-17","open":1792,"high":1794,"low":1750,"close":1774,"volume":134286,"rsi_14":72.38,"sma_20":8592.5,"sma_60":7966.0,"sma_120":7628.42},{"date":"2025-07-18","open":1774,"high":1780,"low":1730,"close":1742,"volume":85829,"rsi_14":69.09,"sma_20":8609.5,"sma_60":7996.67,"sma_120":7640.17},{"date":"2025-07-21","open":1776,"high":1806,"low":1746,"close":1794,"volume":185664,"rsi_14":63.04,"sma_20":8644.5,"sma_60":8031.0,"sma_120":7653.42},{"date":"2025-07-22","open":1794,"high":1794,"low":1722,"close":1738,"volume":170085,"rsi_14":53.17,"sma_20":8661.5,"sma_60":8058.33,"sma_120":7663.83},{"date":"2025-07-23","open":1744,"high":1790,"low":1734,"close":1754,"volume":163734,"rsi_14":52.71,"sma_20":8684.0,"sma_60":8087.17,"sma_120":7675.83},{"date":"2025-07-24","open":1764,"high":1788,"low":1726,"close":1734,"volume":90772,"rsi_14":53.23,"sma_20":8711.5,"sma_60":8114.17,"sma_120":7687.75},{"date":"2025-07-25","open":1736,"high":1754,"low":1728,"close":1748,"volume":70857,"rsi_14":54.37,"sma_20":8752.0,"sma_60":8140.17,"sma_120":7699.17},{"date":"2025-07-28","open":1736,"high":1740,"low":1654,"close":1688,"volume":229367,"rsi_14":44.39,"sma_20":8780.5,"sma_60":8161.17,"sma_120":7709.0},{"date":"2025-07-29","open":1688,"high":1702,"low":1642,"close":1700,"volume":96211,"rsi_14":43.38,"sma_20":8781.0,"sma_60":8182.17,"sma_120":7721.08},{"date":"2025-07-30","open":1698,"high":1702,"low":1650,"close":1676,"volume":117507,"rsi_14":36.45,"sma_20":8772.0,"sma_60":8201.83,"sma_120":7731.08},{"date":"2025-07-31","open":1672,"high":1692,"low":1656,"close":1686,"volume":74898,"rsi_14":35.24,"sma_20":8760.5,"sma_60":8223.17,"sma_120":7741.58},{"date":"2025-08-01","open":1672,"high":1672,"low":1570,"close":1584,"volume":318463,"rsi_14":21.76,"sma_20":8729.5,"sma_60":8236.5,"sma_120":7746.67},{"date":"2025-08-04","open":1572,"high":1598,"low":1560,"close":1598,"volume":54393,"rsi_14":24.79,"sma_20":8701.0,"sma_60":8252.33,"sma_120":7753.33},{"date":"2025-08-05","open":1606,"high":1626,"low":1588,"close":1596,"volume":65056,"rsi_14":26.94,"sma_20":8665.5,"sma_60":8267.67,"sma_120":7760.0},{"date":"2025-08-06","open":1602,"high":1622,"low":1588,"close":1604,"volume":57888,"rsi_14":29.86,"sma_20":8627.0,"sma_60":8276.5,"sma_120":7767.25},{"date":"2025-08-07","open":1610,"high":1610,"low":1586,"close":1598,"volume":65161,"rsi_14":31.82,"sma_20":8578.5,"sma_60":8284.67,"sma_120":7773.92},{"date":"2025-08-08","open":1600,"high":1604,"low":1572,"close":1584,"volume":60566,"rsi_14":20.67,"sma_20":8522.0,"sma_60":8290.83,"sma_120":7779.5},{"date":"2025-08-11","open":1584,"high":1602,"low":1578,"close":1586,"volume":31399,"rsi_14":25.0,"sma_20":8455.0,"sma_60":8296.33,"sma_120":7785.33},{"date":"2025-08-12","open":1588,"high":1608,"low":1578,"close":1584,"volume":50405,"rsi_14":20.69,"sma_20":8391.5,"sma_60":8302.5,"sma_120":7790.33},{"date":"2025-08-13","open":1586,"high":1588,"low":1558,"close":1578,"volume":63537,"rsi_14":21.74,"sma_20":8336.5,"sma_60":8310.5,"sma_120":7795.5},{"date":"2025-08-14","open":1576,"high":1576,"low":1556,"close":1570,"volume":50975,"rsi_14":17.04,"sma_20":8285.5,"sma_60":8317.5,"sma_120":7800.42},{"date":"2025-08-18","open":1570,"high":1570,"low":1516,"close":1526,"volume":69655,"rsi_14":18.11,"sma_20":8231.5,"sma_60":8320.5,"sma_120":7802.67},{"date":"2025-08-19","open":1526,"high":1534,"low":1504,"close":1506,"volume":34826,"rsi_14":12.98,"sma_20":8159.5,"sma_60":8320.67,"sma_120":7803.42},{"date":"2025-08-20","open":1498,"high":1504,"low":1474,"close":1496,"volume":60151,"rsi_14":13.71,"sma_20":8099.0,"sma_60":8316.33,"sma_120":7801.75},{"date":"2025-08-21","open":1500,"high":1522,"low":1500,"close":1504,"volume":17958,"rsi_14":13.01,"sma_20":8036.5,"sma_60":8313.5,"sma_120":7800.25},{"date":"2025-08-22","open":1506,"high":1520,"low":1496,"close":1502,"volume":15379,"rsi_14":21.92,"sma_20":7978.5,"sma_60":8314.5,"sma_120":7798.08},{"date":"2025-08-25","open":1498,"high":1510,"low":1490,"close":1504,"volume":30520,"rsi_14":14.93,"sma_20":7917.5,"sma_60":8310.5,"sma_120":7796.33},{"date":"2025-08-26","open":1486,"high":1520,"low":1486,"close":1500,"volume":13091,"rsi_14":14.71,"sma_20":7870.5,"sma_60":8302.83,"sma_120":7796.17},{"date":"2025-08-27","open":1522,"high":1540,"low":1482,"close":1488,"volume":24273,"rsi_14":8.57,"sma_20":7817.5,"sma_60":8293.5,"sma_120":7795.0},{"date":"2025-08-28","open":1502,"high":1516,"low":1478,"close":1514,"volume":27619,"rsi_14":23.75,"sma_20":7777.0,"sma_60":8287.33,"sma_120":7794.33},{"date":"2025-08-29","open":1520,"high":1526,"low":1496,"close":1496,"volume":37039,"rsi_14":23.17,"sma_20":7729.5,"sma_60":8270.67,"sma_120":7791.83},{"date":"2025-09-01","open":1496,"high":1510,"low":1470,"close":1476,"volume":29224,"rsi_14":19.78,"sma_20":7702.5,"sma_60":8256.17,"sma_120":7788.42},{"date":"2025-09-02","open":1464,"high":1482,"low":1456,"close":1462,"volume":26884,"rsi_14":18.56,"sma_20":7668.5,"sma_60":8238.5,"sma_120":7785.08},{"date":"2025-09-03","open":1472,"high":1472,"low":1452,"close":1468,"volume":16038,"rsi_14":21.65,"sma_20":7636.5,"sma_60":8223.17,"sma_120":7783.0},{"date":"2025-09-04","open":1472,"high":1490,"low":1466,"close":1482,"volume":17828,"rsi_14":28.0,"sma_20":7606.0,"sma_60":8206.67,"sma_120":7781.08},{"date":"2025-09-05","open":1496,"high":1498,"low":1470,"close":1478,"volume":18970,"rsi_14":35.0,"sma_20":7576.0,"sma_60":8191.17,"sma_120":7779.25},{"date":"2025-09-08","open":1480,"high":1496,"low":1474,"close":1494,"volume":18845,"rsi_14":46.15,"sma_20":7553.5,"sma_60":8179.5,"sma_120":7778.0},{"date":"2025-09-09","open":1478,"high":1520,"low":1478,"close":1518,"volume":27979,"rsi_14":56.47,"sma_20":7536.5,"sma_60":8165.67,"sma_120":7777.75},{"date":"2025-09-10","open":1522,"high":1556,"low":1520,"close":1548,"volume":119510,"rsi_14":61.46,"sma_20":7527.5,"sma_60":8155.17,"sma_120":7778.5},{"date":"2025-09-11","open":1552,"high":1558,"low":1538,"close":1550,"volume":38608,"rsi_14":62.5,"sma_20":7520.5,"sma_60":8142.83,"sma_120":7779.08},{"date":"2025-09-12","open":1552,"high":1560,"low":1540,"close":1544,"volume":25135,"rsi_14":60.2,"sma_20":7514.0,"sma_60":8130.67,"sma_120":7779.17},{"date":"2025-09-15","open":1544,"high":1568,"low":1540,"close":1550,"volume":46094,"rsi_14":62.63,"sma_20":7520.0,"sma_60":8120.33,"sma_120":7780.0},{"date":"2025-09-16","open":1540,"high":1552,"low":1522,"close":1530,"volume":36658,"rsi_14":60.19,"sma_20":7526.0,"sma_60":8110.0,"sma_120":7780.5},{"date":"2025-09-17","open":1536,"high":1538,"low":1520,"close":1526,"volume":35366,"rsi_14":53.26,"sma_20":7533.5,"sma_60":8098.0,"sma_120":7781.42},{"date":"2025-09-18","open":1514,"high":1530,"low":1508,"close":1530,"volume":28434,"rsi_14":62.64,"sma_20":7543.0,"sma_60":8087.83,"sma_120":7783.17},{"date":"2025-09-19","open":7710,"high":7720,"low":7590,"close":7660,"volume":37889,"rsi_14":66.28,"sma_20":7550.5,"sma_60":8080.17,"sma_120":7784.92},{"date":"2025-09-22","open":1534,"high":1536,"low":1512,"close":1520,"volume":29717,"rsi_14":67.06,"sma_20":7554.5,"sma_60":8074.67,"sma_120":7788.75},{"date":"2025-09-23","open":1520,"high":1532,"low":1500,"close":1502,"volume":54118,"rsi_14":59.34,"sma_20":7555.0,"sma_60":8068.67,"sma_120":7792.75},{"date":"2025-09-24","open":1504,"high":1516,"low":1466,"close":1472,"volume":89355,"rsi_14":47.47,"sma_20":7551.0,"sma_60":8049.83,"sma_120":7795.33},{"date":"2025-09-25","open":1484,"high":1488,"low":1470,"close":1486,"volume":32713,"rsi_14":51.92,"sma_20":7544.0,"sma_60":8031.0,"sma_120":7799.17},{"date":"2025-09-26","open":1486,"high":1488,"low":1462,"close":1474,"volume":65728,"rsi_14":45.1,"sma_20":7538.5,"sma_60":8009.5,"sma_120":7804.0},{"date":"2025-09-29","open":1474,"high":1488,"low":1472,"close":1486,"volume":19779,"rsi_14":41.67,"sma_20":7541.0,"sma_60":7991.0,"sma_120":7808.67},{"date":"2025-09-30","open":1488,"high":1504,"low":1482,"close":1482,"volume":24241,"rsi_14":30.12,"sma_20":7546.0,"sma_60":7971.83,"sma_120":7816.0},{"date":"2025-10-01","open":1474,"high":1492,"low":1470,"close":1490,"volume":33401,"rsi_14":32.56,"sma_20":7551.5,"sma_60":7951.17,"sma_120":7824.08},{"date":"2025-10-02","open":1490,"high":1504,"low":1480,"close":1488,"volume":51588,"rsi_14":33.33,"sma_20":7553.0,"sma_60":7928.67,"sma_120":7832.08},{"date":"2025-10-10","open":1478,"high":1488,"low":1426,"close":1426,"volume":120205,"rsi_14":22.32,"sma_20":7540.0,"sma_60":7898.17,"sma_120":7835.42},{"date":"2025-10-13","open":1424,"high":1434,"low":1390,"close":1420,"volume":44115,"rsi_14":23.81,"sma_20":7521.5,"sma_60":7865.67,"sma_120":7838.83},{"date":"2025-10-14","open":1420,"high":1446,"low":1382,"close":1426,"volume":38104,"rsi_14":26.42,"sma_20":7498.5,"sma_60":7830.0,"sma_120":7842.42},{"date":"2025-10-15","open":1426,"high":1466,"low":1426,"close":1466,"volume":37407,"rsi_14":33.9,"sma_20":7478.0,"sma_60":7799.0,"sma_120":7846.67},{"date":"2025-10-16","open":1466,"high":1488,"low":1450,"close":1468,"volume":40725,"rsi_14":35.96,"sma_20":7457.5,"sma_60":7771.5,"sma_120":7851.83},{"date":"2025-10-17","open":1468,"high":1476,"low":1446,"close":1456,"volume":19491,"rsi_14":35.96,"sma_20":7435.5,"sma_60":7745.0,"sma_120":7855.5},{"date":"2025-10-20","open":1456,"high":1470,"low":1430,"close":1464,"volume":26794,"rsi_14":41.28,"sma_20":7414.0,"sma_60":7721.83,"sma_120":7859.25},{"date":"2025-10-21","open":1468,"high":1484,"low":1460,"close":1466,"volume":40996,"rsi_14":48.42,"sma_20":7398.0,"sma_60":7694.5,"sma_120":7862.75},{"date":"2025-10-22","open":1466,"high":1486,"low":1454,"close":1482,"volume":45345,"rsi_14":48.96,"sma_20":7387.0,"sma_60":7673.17,"sma_120":7865.75},{"date":"2025-10-23","open":1482,"high":1496,"low":1466,"close":1472,"volume":25282,"rsi_14":49.47,"sma_20":7369.5,"sma_60":7649.67,"sma_120":7868.42},{"date":"2025-10-24","open":1472,"high":1500,"low":1470,"close":1488,"volume":30979,"rsi_14":50.52,"sma_20":7358.5,"sma_60":7629.17,"sma_120":7871.67},{"date":"2025-10-27","open":1488,"high":1512,"low":1480,"close":1488,"volume":38557,"rsi_14":51.58,"sma_20":7350.5,"sma_60":7607.5,"sma_120":7873.83},{"date":"2025-10-28","open":1488,"high":1494,"low":1478,"close":1492,"volume":34119,"rsi_14":50.54,"sma_20":7348.0,"sma_60":7591.17,"sma_120":7876.17},{"date":"2025-10-29","open":1492,"high":1506,"low":1478,"close":1494,"volume":37462,"rsi_14":51.61,"sma_20":7353.5,"sma_60":7574.0,"sma_120":7878.08},{"date":"2025-10-30","open":1496,"high":1504,"low":1476,"close":1482,"volume":29098,"rsi_14":70.59,"sma_20":7352.5,"sma_60":7557.83,"sma_120":7879.83},{"date":"2025-10-31","open":1484,"high":1494,"low":1462,"close":1462,"volume":30834,"rsi_14":64.0,"sma_20":7349.5,"sma_60":7539.17,"sma_120":7881.17},{"date":"2025-11-03","open":1462,"high":1476,"low":1436,"close":1438,"volume":61284,"rsi_14":53.57,"sma_20":7337.5,"sma_60":7527.0,"sma_120":7881.75},{"date":"2025-11-04","open":1438,"high":1440,"low":1426,"close":1434,"volume":35980,"rsi_14":37.88,"sma_20":7325.5,"sma_60":7513.33,"sma_120":7882.83},{"date":"2025-11-05","open":1408,"high":1440,"low":1402,"close":1422,"volume":57501,"rsi_14":33.8,"sma_20":7308.5,"sma_60":7498.83,"sma_120":7883.25},{"date":"2025-11-06","open":1424,"high":1458,"low":1406,"close":1444,"volume":33833,"rsi_14":46.05,"sma_20":7297.5,"sma_60":7485.5,"sma_120":7881.0},{"date":"2025-11-07","open":1442,"high":1442,"low":1420,"close":1438,"volume":37543,"rsi_14":41.33,"sma_20":7300.5,"sma_60":7472.17,"sma_120":7878.42},{"date":"2025-11-10","open":1440,"high":1488,"low":1440,"close":1484,"volume":79649,"rsi_14":54.64,"sma_20":7316.5,"sma_60":7463.83,"sma_120":7877.33},{"date":"2025-11-11","open":1474,"high":1490,"low":1470,"close":1478,"volume":32705,"rsi_14":48.91,"sma_20":7329.5,"sma_60":7454.83,"sma_120":7875.58},{"date":"2025-11-12","open":1466,"high":1538,"low":1466,"close":1536,"volume":68894,"rsi_14":63.79,"sma_20":7347.0,"sma_60":7450.83,"sma_120":7876.67},{"date":"2025-11-13","open":1524,"high":1550,"low":1524,"close":1536,"volume":40093,"rsi_14":61.11,"sma_20":7364.0,"sma_60":7447.33,"sma_120":7878.92},{"date":"2025-11-14","open":1534,"high":1542,"low":1510,"close":1510,"volume":36297,"rsi_14":54.55,"sma_20":7377.5,"sma_60":7442.33,"sma_120":7879.92},{"date":"2025-11-17","open":1510,"high":1524,"low":1486,"close":1500,"volume":28939,"rsi_14":51.61,"sma_20":7386.5,"sma_60":7440.17,"sma_120":7880.33},{"date":"2025-11-18","open":1500,"high":1500,"low":1464,"close":1464,"volume":34364,"rsi_14":44.68,"sma_20":7386.0,"sma_60":7436.67,"sma_120":7878.67},{"date":"2025-11-19","open":1464,"high":1476,"low":1440,"close":1460,"volume":60872,"rsi_14":45.99,"sma_20":7380.5,"sma_60":7433.67,"sma_120":7875.0},{"date":"2025-11-20","open":1462,"high":1498,"low":1462,"close":1494,"volume":22452,"rsi_14":55.56,"sma_20":7386.0,"sma_60":7432.83,"sma_120":7873.17},{"date":"2025-11-21","open":1482,"high":1488,"low":1454,"close":1482,"volume":22389,"rsi_14":57.97,"sma_20":7384.5,"sma_60":7431.17,"sma_120":7872.83},{"date":"2025-11-24","open":1484,"high":1492,"low":1468,"close":1474,"volume":23605,"rsi_14":57.14,"sma_20":7381.0,"sma_60":7428.67,"sma_120":7869.58},{"date":"2025-11-25","open":1476,"high":1488,"low":1466,"close":1474,"volume":17258,"rsi_14":59.7,"sma_20":7376.5,"sma_60":7426.5,"sma_120":7864.67},{"date":"2025-11-26","open":1482,"high":1502,"low":1450,"close":1464,"volume":53876,"rsi_14":53.91,"sma_20":7369.0,"sma_60":7424.5,"sma_120":7859.0},{"date":"2025-11-27","open":1466,"high":1480,"low":1460,"close":1474,"volume":30098,"rsi_14":56.92,"sma_20":7367.0,"sma_60":7421.17,"sma_120":7854.25},{"date":"2025-11-28","open":1462,"high":1498,"low":1462,"close":1492,"volume":39615,"rsi_14":51.72,"sma_20":7374.5,"sma_60":7420.83,"sma_120":7845.75},{"date":"2025-12-01","open":1492,"high":1524,"low":1476,"close":1500,"volume":87100,"rsi_14":54.7,"sma_20":7390.0,"sma_60":7422.83,"sma_120":7839.5},{"date":"2025-12-02","open":1500,"high":1524,"low":1480,"close":1508,"volume":22770,"rsi_14":42.39,"sma_20":7408.5,"sma_60":7426.67,"sma_120":7832.58},{"date":"2025-12-03","open":1512,"high":1526,"low":1502,"close":1516,"volume":35678,"rsi_14":44.79,"sma_20":7432.0,"sma_60":7430.67,"sma_120":7826.92},{"date":"2025-12-04","open":1518,"high":1520,"low":1506,"close":1520,"volume":21176,"rsi_14":52.94,"sma_20":7451.0,"sma_60":7433.83,"sma_120":7820.25},{"date":"2026-01-16","open":1426,"high":1436,"low":1414,"close":1418,"volume":83544,"rsi_14":34.35,"sma_20":7446.0,"sma_60":7428.83,"sma_120":7810.0},{"date":"2026-01-30","open":1502,"high":1532,"low":1476,"close":1518,"volume":116763,"rsi_14":58.28,"sma_20":7454.5,"sma_60":7430.83,"sma_120":7805.17},{"date":"2026-02-02","open":1516,"high":1516,"low":1446,"close":1446,"volume":73233,"rsi_14":48.22,"sma_20":7446.5,"sma_60":7424.83,"sma_120":7795.25},{"date":"2026-02-03","open":1460,"high":1498,"low":1460,"close":1496,"volume":70116,"rsi_14":50.24,"sma_20":7436.5,"sma_60":7420.5,"sma_120":7787.83},{"date":"2026-02-04","open":1496,"high":1520,"low":1482,"close":1512,"volume":117286,"rsi_14":57.5,"sma_20":7453.0,"sma_60":7430.33,"sma_120":7804.92},{"date":"2026-02-05","open":1516,"high":1540,"low":1502,"close":1518,"volume":144478,"rsi_14":59.01,"sma_20":7463.0,"sma_60":7430.33,"sma_120":7798.0},{"date":"2026-02-06","open":1486,"high":1514,"low":1456,"close":1498,"volume":69200,"rsi_14":50.65,"sma_20":7453.5,"sma_60":7426.17,"sma_120":7790.67},{"date":"2026-02-09","open":1514,"high":1542,"low":1514,"close":1524,"volume":79900,"rsi_14":5.49,"sma_20":7076.33,"sma_60":7304.78,"sma_120":7783.42},{"date":"2026-02-10","open":1516,"high":1588,"low":1516,"close":1584,"volume":168572,"rsi_14":64.71,"sma_20":7469.0,"sma_60":7427.33,"sma_120":7779.0},{"date":"2026-02-11","open":1584,"high":1602,"low":1574,"close":1596,"volume":123754,"rsi_14":65.8,"sma_20":7493.0,"sma_60":7431.17,"sma_120":7775.75},{"date":"2026-02-12","open":1660,"high":1734,"low":1652,"close":1660,"volume":385658,"rsi_14":72.27,"sma_20":7542.0,"sma_60":7442.0,"sma_120":7776.0},{"date":"2026-02-13","open":1640,"high":1688,"low":1630,"close":1656,"volume":161528,"rsi_14":70.97,"sma_20":7591.0,"sma_60":7452.83,"sma_120":7775.42},{"date":"2026-02-19","open":1680,"high":1742,"low":1680,"close":1728,"volume":211139,"rsi_14":74.18,"sma_20":7649.5,"sma_60":7468.33,"sma_120":7778.08},{"date":"2026-02-20","open":1742,"high":1840,"low":1710,"close":1808,"volume":345486,"rsi_14":77.5,"sma_20":7731.0,"sma_60":7491.33,"sma_120":7785.75},{"date":"2026-02-23","open":1880,"high":1980,"low":1860,"close":1916,"volume":668001,"rsi_14":80.91,"sma_20":7841.5,"sma_60":7524.33,"sma_120":7799.5},{"date":"2026-02-24","open":1908,"high":1908,"low":1812,"close":1848,"volume":254885,"rsi_14":73.06,"sma_20":7935.0,"sma_60":7553.17,"sma_120":7810.92},{"date":"2026-02-25","open":1862,"high":1948,"low":1830,"close":1894,"volume":278851,"rsi_14":85.44,"sma_20":8041.0,"sma_60":7589.5,"sma_120":7790.25},{"date":"2026-02-26","open":1938,"high":1966,"low":1880,"close":1894,"volume":233400,"rsi_14":86.06,"sma_20":8147.5,"sma_60":7622.33,"sma_120":7826.67},{"date":"2026-02-27","open":1890,"high":2100,"low":1850,"close":1972,"volume":754218,"rsi_14":85.71,"sma_20":8251.5,"sma_60":7664.0,"sma_120":7807.58},{"date":"2026-03-03","open":1924,"high":2100,"low":1920,"close":1958,"volume":465497,"rsi_14":83.74,"sma_20":8361.0,"sma_60":7703.17,"sma_120":7815.92},{"date":"2026-03-04","open":1900,"high":1900,"low":1700,"close":1710,"volume":463502,"rsi_14":62.05,"sma_20":8434.0,"sma_60":7726.83,"sma_120":7812.5},{"date":"2026-03-05","open":1784,"high":1884,"low":1784,"close":1844,"volume":314362,"rsi_14":66.19,"sma_20":8515.5,"sma_60":7762.17,"sma_120":7813.92},{"date":"2026-03-06","open":1800,"high":1916,"low":1790,"close":1906,"volume":159894,"rsi_14":66.26,"sma_20":8630.5,"sma_60":7802.17,"sma_120":7816.08},{"date":"2026-03-09","open":1801,"high":1921,"low":1801,"close":1910,"volume":864576,"rsi_14":26.2,"sma_20":8363.05,"sma_60":7715.52,"sma_120":7757.26},{"date":"2026-03-10","open":1976,"high":1976,"low":1872,"close":1884,"volume":646082,"rsi_14":24.17,"sma_20":8090.15,"sma_60":7628.22,"sma_120":7699.86},{"date":"2026-03-11","open":1896,"high":2042,"low":1891,"close":1990,"volume":1042340,"rsi_14":24.96,"sma_20":7821.7,"sma_60":7543.9,"sma_120":7644.45},{"date":"2026-03-12","open":1991,"high":2056,"low":1966,"close":2030,"volume":893531,"rsi_14":22.94,"sma_20":7560.45,"sma_60":7459.65,"sma_120":7590.74},{"date":"2026-03-13","open":2000,"high":2161,"low":2000,"close":2064,"volume":1915849,"rsi_14":20.5,"sma_20":7294.6,"sma_60":7375.87,"sma_120":7535.18},{"date":"2026-03-16","open":2063,"high":2097,"low":1922,"close":1936,"volume":1087631,"rsi_14":51.01,"sma_20":9301.0,"sma_60":8049.17,"sma_120":7897.08},{"date":"2026-03-17","open":1960,"high":1994,"low":1938,"close":1968,"volume":406574,"rsi_14":56.3,"sma_20":9394.0,"sma_60":8091.17,"sma_120":7906.5},{"date":"2026-03-18","open":1967,"high":2052,"low":1967,"close":2006,"volume":769152,"rsi_14":55.93,"sma_20":9480.5,"sma_60":8136.17,"sma_120":7915.33},{"date":"2026-03-19","open":2011,"high":2110,"low":1998,"close":2014,"volume":762138,"rsi_14":56.3,"sma_20":9570.0,"sma_60":8180.5,"sma_120":7926.83},{"date":"2026-03-20","open":2080,"high":2250,"low":2018,"close":2250,"volume":2226520,"rsi_14":62.52,"sma_20":9700.5,"sma_60":8245.33,"sma_120":7947.5},{"date":"2026-03-23","open":2244,"high":2244,"low":2052,"close":2054,"volume":1277861,"rsi_14":53.72,"sma_20":9762.0,"sma_60":8292.5,"sma_120":7960.83},{"date":"2026-03-24","open":2139,"high":2139,"low":2000,"close":2074,"volume":778452,"rsi_14":67.11,"sma_20":9801.5,"sma_60":8341.33,"sma_120":7974.42},{"date":"2026-03-25","open":2086,"high":2127,"low":2020,"close":2080,"volume":669446,"rsi_14":62.61,"sma_20":9859.5,"sma_60":8390.33,"sma_120":7990.75},{"date":"2026-03-26","open":2080,"high":2082,"low":1981,"close":1986,"volume":551106,"rsi_14":54.13,"sma_20":9882.5,"sma_60":8431.33,"sma_120":8002.67},{"date":"2026-03-27","open":1986,"high":2046,"low":1955,"close":1994,"volume":509971,"rsi_14":54.32,"sma_20":9907.5,"sma_60":8474.0,"sma_120":8015.92},{"date":"2026-03-30","open":1950,"high":1962,"low":1862,"close":1932,"volume":433715,"rsi_14":52.38,"sma_20":9897.5,"sma_60":8513.17,"sma_120":8026.17},{"date":"2026-03-31","open":1956,"high":2052,"low":1904,"close":1940,"volume":612760,"rsi_14":47.25,"sma_20":9893.0,"sma_60":8555.0,"sma_120":8041.0},{"date":"2026-04-01","open":1966,"high":2060,"low":1966,"close":2020,"volume":469464,"rsi_14":49.47,"sma_20":9970.5,"sma_60":8603.83,"sma_120":8058.58},{"date":"2026-04-02","open":2041,"high":2078,"low":1976,"close":1994,"volume":674136,"rsi_14":46.28,"sma_20":10008.0,"sma_60":8651.5,"sma_120":8075.17},{"date":"2026-04-03","open":2024,"high":2108,"low":2019,"close":2066,"volume":742849,"rsi_14":57.34,"sma_20":10048.0,"sma_60":8703.33,"sma_120":8094.42},{"date":"2026-04-06","open":2115,"high":2115,"low":2008,"close":2048,"volume":418010,"rsi_14":54.59,"sma_20":10082.5,"sma_60":8754.17,"sma_120":8113.17},{"date":"2026-04-07","open":2048,"high":2144,"low":2032,"close":2110,"volume":839187,"rsi_14":55.8,"sma_20":10139.0,"sma_60":8806.33,"sma_120":8135.08},{"date":"2026-04-08","open":2137,"high":2320,"low":2132,"close":2236,"volume":1175355,"rsi_14":60.95,"sma_20":10200.5,"sma_60":8869.5,"sma_120":8162.17},{"date":"2026-04-09","open":2235,"high":2300,"low":2149,"close":2162,"volume":892953,"rsi_14":44.84,"sma_20":10233.5,"sma_60":8921.67,"sma_120":8186.25},{"date":"2026-04-10","open":2218,"high":2244,"low":2146,"close":2162,"volume":1489924,"rsi_14":58.23,"sma_20":10258.0,"sma_60":8973.83,"sma_120":8210.58},{"date":"2026-04-13","open":2162,"high":2190,"low":2120,"close":2148,"volume":1109052,"rsi_14":55.69,"sma_20":10311.0,"sma_60":9027.0,"sma_120":8234.67},{"date":"2026-04-14","open":2150,"high":2286,"low":2140,"close":2218,"volume":1106969,"rsi_14":59.66,"sma_20":10373.5,"sma_60":9086.83,"sma_120":8263.5},{"date":"2026-04-15","open":2222,"high":2246,"low":2191,"close":2220,"volume":574573,"rsi_14":68.81,"sma_20":10427.0,"sma_60":9149.83,"sma_120":8293.25},{"date":"2026-04-16","open":2220,"high":2240,"low":2162,"close":2178,"volume":615299,"rsi_14":64.02,"sma_20":10468.0,"sma_60":9209.67,"sma_120":8321.67},{"date":"2026-04-17","open":2188,"high":2256,"low":2144,"close":2222,"volume":628984,"rsi_14":72.73,"sma_20":10461.0,"sma_60":9270.33,"sma_120":8351.58},{"date":"2026-04-20","open":2258,"high":2276,"low":2180,"close":2246,"volume":524364,"rsi_14":73.39,"sma_20":10509.0,"sma_60":9334.0,"sma_120":8382.58},{"date":"2026-04-21","open":2247,"high":2390,"low":2238,"close":2294,"volume":1043236,"rsi_14":72.03,"sma_20":10564.0,"sma_60":9402.33,"sma_120":8415.5},{"date":"2026-04-22","open":2294,"high":2296,"low":2200,"close":2228,"volume":794962,"rsi_14":67.67,"sma_20":10601.0,"sma_60":9465.17,"sma_120":8445.83},{"date":"2026-04-23","open":2238,"high":2298,"low":2164,"close":2280,"volume":766308,"rsi_14":66.67,"sma_20":10674.5,"sma_60":9533.17,"sma_120":8478.83},{"date":"2026-04-24","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":68.59,"sma_20":10746.0,"sma_60":9600.33,"sma_120":8510.75},{"date":"2026-04-27","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":65.12,"sma_20":10833.0,"sma_60":9666.0,"sma_120":8543.42},{"date":"2026-04-28","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":55.05,"sma_20":10918.0,"sma_60":9731.0,"sma_120":8576.92},{"date":"2026-04-29","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":66.3,"sma_20":10983.0,"sma_60":9795.33,"sma_120":8611.0},{"date":"2026-04-30","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":61.15,"sma_20":11126.5,"sma_60":10520.17,"sma_120":9507.0},{"date":"2026-05-04","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":68.97,"sma_20":11108.0,"sma_60":9928.83,"sma_120":8676.83},{"date":"2026-05-06","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":61.15,"sma_20":11166.0,"sma_60":9994.17,"sma_120":8707.33},{"date":"2026-05-07","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":60.87,"sma_20":11208.5,"sma_60":10058.17,"sma_120":8737.75},{"date":"2026-05-08","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":71.79,"sma_20":11219.5,"sma_60":10121.67,"sma_120":8768.42},{"date":"2026-05-11","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":65.26,"sma_20":11249.0,"sma_60":10186.83,"sma_120":8798.83},{"date":"2026-05-12","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":60.24,"sma_20":11278.5,"sma_60":10249.83,"sma_120":8830.08},{"date":"2026-05-13","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":44.07,"sma_20":11311.5,"sma_60":10307.83,"sma_120":8861.5},{"date":"2026-05-14","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":11327.0,"sma_60":10364.83,"sma_120":8892.25},{"date":"2026-05-15","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2531.95,"sma_60":3757.88,"sma_120":5594.11},{"date":"2026-05-18","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2537.65,"sma_60":3662.3,"sma_120":5551.98},{"date":"2026-05-19","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2540.9,"sma_60":3560.72,"sma_120":5510.61},{"date":"2026-05-20","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2542.8,"sma_60":3452.47,"sma_120":5470.48},{"date":"2026-05-21","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2542.05,"sma_60":3335.22,"sma_120":5429.77},{"date":"2026-05-22","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2545.0,"sma_60":3223.63,"sma_120":5389.57},{"date":"2026-05-26","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2545.0,"sma_60":3108.22,"sma_120":5348.86},{"date":"2026-05-27","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2545.0,"sma_60":2992.8,"sma_120":5308.32},{"date":"2026-05-28","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":2545.0,"sma_60":2870.88,"sma_120":5267.44},{"date":"2026-05-29","open":2545,"high":2545,"low":1972,"close":2050,"volume":5264709,"rsi_14":0.0,"sma_20":10932.5,"sma_60":10581.17,"sma_120":9142.17},{"date":"2026-06-01","open":2040,"high":2040,"low":1682,"close":1740,"volume":4940887,"rsi_14":0.0,"sma_20":10449.5,"sma_60":10467.67,"sma_120":9097.25},{"date":"2026-06-02","open":1730,"high":1895,"low":1588,"close":1763,"volume":2440407,"rsi_14":0.24,"sma_20":9967.65,"sma_60":10343.38,"sma_120":9052.77},{"date":"2026-06-04","open":1730,"high":1797,"low":1640,"close":1780,"volume":1491256,"rsi_14":0.41,"sma_20":9486.65,"sma_60":10214.22,"sma_120":9008.19},{"date":"2026-06-05","open":1780,"high":1835,"low":1677,"close":1819,"volume":976661,"rsi_14":0.81,"sma_20":9007.6,"sma_60":10085.37,"sma_120":8962.27},{"date":"2026-06-08","open":1743,"high":1812,"low":1609,"close":1701,"volume":761711,"rsi_14":7.88,"sma_20":2324.15,"sma_60":2363.05,"sma_120":4995.63},{"date":"2026-06-09","open":1826,"high":1930,"low":1772,"close":1828,"volume":1150257,"rsi_14":18.25,"sma_20":2288.3,"sma_60":2356.5,"sma_120":4950.2},{"date":"2026-06-10","open":1821,"high":1890,"low":1733,"close":1803,"volume":1107725,"rsi_14":17.85,"sma_20":2251.2,"sma_60":2348.8,"sma_120":4904.23},{"date":"2026-06-11","open":1800,"high":1850,"low":1733,"close":1817,"volume":546297,"rsi_14":18.84,"sma_20":2214.8,"sma_60":2340.7,"sma_120":4858.28},{"date":"2026-06-12","open":1839,"high":1871,"low":1825,"close":1846,"volume":631925,"rsi_14":20.8,"sma_20":2179.85,"sma_60":2335.45,"sma_120":4811.92},{"date":"2026-06-15","open":1865,"high":1991,"low":1865,"close":1955,"volume":925693,"rsi_14":27.41,"sma_20":2150.35,"sma_60":2331.43,"sma_120":4766.88},{"date":"2026-06-16","open":1980,"high":2065,"low":1938,"close":2020,"volume":604469,"rsi_14":30.85,"sma_20":2124.1,"sma_60":2327.78,"sma_120":4721.71},{"date":"2026-06-17","open":2055,"high":2235,"low":2010,"close":2090,"volume":1380278,"rsi_14":74.33,"sma_20":1943.85,"sma_60":2295.82,"sma_120":4411.38},{"date":"2026-06-18","open":2090,"high":2095,"low":2000,"close":2015,"volume":580700,"rsi_14":32.52,"sma_20":2074.85,"sma_60":2316.88,"sma_120":4631.75},{"date":"2026-06-19","open":2015,"high":2020,"low":1858,"close":1917,"volume":910654,"rsi_14":44.06,"sma_20":2043.45,"sma_60":2310.63,"sma_120":4585.48},{"date":"2026-06-22","open":1917,"high":1922,"low":1830,"close":1831,"volume":675504,"rsi_14":55.08,"sma_20":2007.75,"sma_60":2302.57,"sma_120":4538.98},{"date":"2026-06-23","open":1828,"high":1849,"low":1718,"close":1740,"volume":871263,"rsi_14":48.81,"sma_20":1967.5,"sma_60":2292.88,"sma_120":4492.57},{"date":"2026-06-24","open":1740,"high":1836,"low":1692,"close":1796,"volume":908797,"rsi_14":50.8,"sma_20":1930.05,"sma_60":2285.88,"sma_120":4447.62},{"date":"2026-06-25","open":1803,"high":1829,"low":1710,"close":1710,"volume":747006,"rsi_14":44.8,"sma_20":1888.3,"sma_60":2277.3,"sma_120":4402.12},{"date":"2026-06-26","open":1710,"high":1733,"low":1615,"close":1692,"volume":1300520,"rsi_14":49.53,"sma_20":1845.65,"sma_60":2269.57,"sma_120":4356.97},{"date":"2026-06-29","open":1692,"high":1755,"low":1666,"close":1745,"volume":582440,"rsi_14":45.26,"sma_20":1830.4,"sma_60":2262.57,"sma_120":4311.34},{"date":"2026-06-30","open":1745,"high":1783,"low":1727,"close":1751,"volume":611611,"rsi_14":46.96,"sma_20":1830.95,"sma_60":2254.18,"sma_120":4266.02},{"date":"2026-07-01","open":1751,"high":1778,"low":1722,"close":1755,"volume":544208,"rsi_14":46.34,"sma_20":1830.55,"sma_60":2246.35,"sma_120":4218.81},{"date":"2026-07-02","open":1740,"high":1768,"low":1709,"close":1714,"volume":447598,"rsi_14":42.31,"sma_20":1827.25,"sma_60":2236.48,"sma_120":4171.51},{"date":"2026-07-03","open":1714,"high":1717,"low":1644,"close":1710,"volume":547279,"rsi_14":33.73,"sma_20":1821.8,"sma_60":2226.88,"sma_120":4121.76},{"date":"2026-07-06","open":1710,"high":1737,"low":1683,"close":1700,"volume":393031,"rsi_14":27.08,"sma_20":1821.75,"sma_60":2215.97,"sma_120":4071.93},{"date":"2026-07-07","open":1681,"high":1715,"low":1642,"close":1711,"volume":649596,"rsi_14":20.34,"sma_20":1815.9,"sma_60":2202.9,"sma_120":4023.27},{"date":"2026-07-08","open":1670,"high":1711,"low":1665,"close":1676,"volume":461263,"rsi_14":21.7,"sma_20":1809.55,"sma_60":2190.62,"sma_120":3974.73},{"date":"2026-07-09","open":1666,"high":1684,"low":1618,"close":1632,"volume":453603,"rsi_14":23.85,"sma_20":1800.3,"sma_60":2177.6,"sma_120":3927.33},{"date":"2026-07-10","open":1663,"high":1756,"low":1638,"close":1737,"volume":355312,"rsi_14":41.67,"sma_20":1794.85,"sma_60":2166.6,"sma_120":3880.97},{"date":"2026-07-13","open":1715,"high":1769,"low":1676,"close":1695,"volume":362030,"rsi_14":45.63,"sma_20":1781.85,"sma_60":2153.6,"sma_120":3832.85},{"date":"2026-07-14","open":1656,"high":1729,"low":1652,"close":1672,"volume":658373,"rsi_14":37.14,"sma_20":1764.45,"sma_60":2140.17,"sma_120":3785.03},{"date":"2026-07-15","open":1690,"high":1739,"low":1685,"close":1700,"volume":495503,"rsi_14":48.82,"sma_20":1744.95,"sma_60":2127.98,"sma_120":3737.78},{"date":"2026-07-16","open":1700,"high":1734,"low":1675,"close":1698,"volume":422949,"rsi_14":50.74,"sma_20":1729.1,"sma_60":2114.95,"sma_120":3690.52},{"date":"2026-07-20","open":1716,"high":1716,"low":1622,"close":1634,"volume":413986,"rsi_14":36.75,"sma_20":1714.95,"sma_60":2100.4,"sma_120":3643.13},{"date":"2026-07-21","open":1630,"high":1638,"low":1510,"close":1622,"volume":335590,"rsi_14":34.82,"sma_20":1704.5,"sma_60":2084.77,"sma_120":3595.23},{"date":"2026-07-22","open":1622,"high":1676,"low":1620,"close":1626,"volume":477949,"rsi_14":34.82,"sma_20":1698.8,"sma_60":2070.43,"sma_120":3546.62},{"date":"2026-07-23","open":1614,"high":1746,"low":1614,"close":1721,"volume":457310,"rsi_14":50.73,"sma_20":1695.05,"sma_60":2056.7,"sma_120":3498.46},{"date":"2026-07-24","open":1705,"high":1870,"low":1692,"close":1756,"volume":637256,"rsi_14":54.51,"sma_20":1697.35,"sma_60":2043.55,"sma_120":3450.26},{"date":"2026-07-27","open":1777,"high":1891,"low":1761,"close":1774,"volume":402624,"rsi_14":57.14,"sma_20":1701.45,"sma_60":2030.7,"sma_120":3401.88},{"date":"2026-07-28","open":1731,"high":1767,"low":1660,"close":1678,"volume":341298,"rsi_14":47.26,"sma_20":1698.1,"sma_60":2016.25,"sma_120":3352.53},{"date":"2026-07-29","open":1660,"high":1735,"low":1600,"close":1644,"volume":569945,"rsi_14":47.34,"sma_20":1692.75,"sma_60":2001.23,"sma_120":3307.14},{"date":"2026-07-30","open":1602,"high":1697,"low":1602,"close":1669,"volume":277230,"rsi_14":53.17,"sma_20":1688.45,"sma_60":1986.63,"sma_120":3257.8},{"date":"2026-07-31","open":1724,"high":1735,"low":1670,"close":1732,"volume":356062,"rsi_14":49.54,"sma_20":1689.35,"sma_60":1973.08,"sma_120":3211.98},{"date":"2026-08-03","open":1702,"high":1761,"low":1683,"close":1694,"volume":310507,"rsi_14":49.91,"sma_20":1688.55,"sma_60":1958.9,"sma_120":3163.77},{"date":"2026-08-04","open":1694,"high":1728,"low":1681,"close":1712,"volume":562354,"rsi_14":53.76,"sma_20":1689.15,"sma_60":1945.02,"sma_120":3115.03},{"date":"2026-08-05","open":1714,"high":1775,"low":1714,"close":1757,"volume":354341,"rsi_14":55.19,"sma_20":1691.45,"sma_60":1931.88,"sma_120":3066.43},{"date":"2026-08-06","open":1742,"high":1853,"low":1740,"close":1826,"volume":460107,"rsi_14":60.39,"sma_20":1698.95,"sma_60":1919.9,"sma_120":3019.22},{"date":"2026-08-07","open":1834,"high":1910,"low":1826,"close":1881,"volume":566926,"rsi_14":70.35,"sma_20":1711.4,"sma_60":1908.83,"sma_120":2971.4},{"date":"2026-08-10","open":1888,"high":1990,"low":1887,"close":1960,"volume":561312,"rsi_14":75.07,"sma_20":1722.55,"sma_60":1899.08,"sma_120":2921.73},{"date":"2026-08-11","open":1960,"high":2000,"low":1939,"close":1968,"volume":428634,"rsi_14":75.22,"sma_20":1736.2,"sma_60":1889.47,"sma_120":2871.63},{"date":"2026-08-12","open":1957,"high":1970,"low":1880,"close":1898,"volume":413470,"rsi_14":63.55,"sma_20":1747.5,"sma_60":1878.68,"sma_120":2818.28},{"date":"2026-08-13","open":1898,"high":1898,"low":1849,"close":1865,"volume":267965,"rsi_14":58.37,"sma_20":1755.75,"sma_60":1867.35,"sma_120":2764.82},{"date":"2026-08-14","open":1871,"high":2055,"low":1840,"close":1951,"volume":2052034,"rsi_14":62.31,"sma_20":1768.4,"sma_60":1857.45,"sma_120":2709.08},{"date":"2026-08-18","open":1971,"high":1998,"low":1920,"close":1965,"volume":454609,"rsi_14":72.53,"sma_20":1784.95,"sma_60":1847.78,"sma_120":2650.12},{"date":"2026-08-19","open":1945,"high":1981,"low":1906,"close":1957,"volume":418453,"rsi_14":75.61,"sma_20":1801.7,"sma_60":1837.98,"sma_120":2586.6},{"date":"2026-08-20","open":1961,"high":1998,"low":1935,"close":1944,"volume":320028,"rsi_14":72.95,"sma_20":1817.6,"sma_60":1827.97,"sma_120":2525.8},{"date":"2026-08-21","open":1924,"high":1935,"low":1874,"close":1902,"volume":352496,"rsi_14":64.71,"sma_20":1826.65,"sma_60":1817.25,"sma_120":2462.73},{"date":"2026-08-24","open":1928,"high":1956,"low":1885,"close":1940,"volume":468356,"rsi_14":71.28,"sma_20":1835.85,"sma_60":1807.17,"sma_120":2399.98},{"date":"2026-08-25","open":1943,"high":2045,"low":1904,"close":2025,"volume":645999,"rsi_14":74.26,"sma_20":1848.4,"sma_60":1798.5,"sma_120":2334.69},{"date":"2026-08-26","open":2000,"high":2055,"low":1990,"close":2020,"volume":146465,"rsi_14":71.74,"sma_20":1865.5,"sma_60":1798.0,"sma_120":2269.94},{"date":"2026-08-27","open":2055,"high":2070,"low":2000,"close":2030,"volume":260446,"rsi_14":68.68,"sma_20":1884.8,"sma_60":1802.83,"sma_120":2215.61},{"date":"2026-08-28","open":2045,"high":2055,"low":1950,"close":2045,"volume":184370,"rsi_14":66.21,"sma_20":1903.6,"sma_60":1807.53,"sma_120":2155.82},{"date":"2026-08-31","open":2050,"high":2050,"low":1995,"close":2035,"volume":187256,"rsi_14":58.58,"sma_20":1918.75,"sma_60":1811.78,"sma_120":2093.36},{"date":"2026-09-01","open":2035,"high":2090,"low":2005,"close":2025,"volume":165632,"rsi_14":56.49,"sma_20":1935.3,"sma_60":1815.22,"sma_120":2092.47},{"date":"2026-09-02","open":2015,"high":2015,"low":1930,"close":1987,"volume":270998,"rsi_14":60.93,"sma_20":1949.05,"sma_60":1819.98,"sma_120":2091.52},{"date":"2026-09-03","open":2000,"high":2070,"low":1987,"close":2025,"volume":380312,"rsi_14":69.42,"sma_20":1962.45,"sma_60":1823.27,"sma_120":2089.88},{"date":"2026-09-04","open":2030,"high":2050,"low":1999,"close":2030,"volume":122222,"rsi_14":61.93,"sma_20":1972.65,"sma_60":1827.05,"sma_120":2087.93},{"date":"2026-09-07","open":2070,"high":2070,"low":1988,"close":1997,"volume":168432,"rsi_14":54.57,"sma_20":1978.45,"sma_60":1830.05,"sma_120":2085.38},{"date":"2026-09-08","open":1988,"high":2055,"low":1952,"close":1971,"volume":371914,"rsi_14":51.9,"sma_20":1979.0,"sma_60":1832.13,"sma_120":2083.79},{"date":"2026-09-09","open":1970,"high":2090,"low":1968,"close":2065,"volume":491781,"rsi_14":63.47,"sma_20":1983.85,"sma_60":1833.97,"sma_120":2082.7},{"date":"2026-09-10","open":2035,"high":2075,"low":2000,"close":2070,"volume":262296,"rsi_14":70.39,"sma_20":1992.45,"sma_60":1834.8,"sma_120":2081.29},{"date":"2026-09-11","open":2015,"high":2090,"low":2015,"close":2075,"volume":238490,"rsi_14":67.81,"sma_20":2002.95,"sma_60":1834.55,"sma_120":2079.85},{"date":"2026-09-14","open":2065,"high":2500,"low":2020,"close":2075,"volume":6607229,"rsi_14":58.5,"sma_20":2009.15,"sma_60":1835.55,"sma_120":2076.22},{"date":"2026-09-15","open":2110,"high":2230,"low":2050,"close":2090,"volume":1893095,"rsi_14":61.51,"sma_20":2015.4,"sma_60":1838.43,"sma_120":2074.53},{"date":"2026-09-16","open":2105,"high":2220,"low":2075,"close":2100,"volume":1442448,"rsi_14":61.51,"sma_20":2022.55,"sma_60":1842.92,"sma_120":2072.74},{"date":"2026-09-17","open":2100,"high":2130,"low":2075,"close":2120,"volume":427189,"rsi_14":62.14,"sma_20":2031.35,"sma_60":1849.25,"sma_120":2071.07},{"date":"2026-09-18","open":2110,"high":2217,"low":2110,"close":2190,"volume":774881,"rsi_14":71.0,"sma_20":2045.75,"sma_60":1855.82,"sma_120":2070.85},{"date":"2026-09-21","open":2190,"high":2190,"low":2135,"close":2175,"volume":293338,"rsi_14":70.05,"sma_20":2057.5,"sma_60":1863.57,"sma_120":2070.43},{"date":"2026-09-22","open":2200,"high":2205,"low":2100,"close":2130,"volume":448547,"rsi_14":68.77,"sma_20":2062.75,"sma_60":1870.87,"sma_120":2070.22},{"date":"2026-09-23","open":2140,"high":2160,"low":2100,"close":2115,"volume":235521,"rsi_14":62.57,"sma_20":2067.5,"sma_60":1877.03,"sma_120":2069.8},{"date":"2026-09-28","open":2130,"high":2195,"low":2075,"close":2110,"volume":534892,"rsi_14":61.17,"sma_20":2071.5,"sma_60":1883.02,"sma_120":2068.6},{"date":"2026-09-29","open":2110,"high":2120,"low":2005,"close":2040,"volume":420900,"rsi_14":55.44,"sma_20":2071.25,"sma_60":1887.77,"sma_120":2067.06},{"date":"2026-09-30","open":2040,"high":2080,"low":2010,"close":2035,"volume":221024,"rsi_14":58.56,"sma_20":2071.25,"sma_60":1893.12,"sma_120":2064.8},{"date":"2026-10-01","open":2100,"high":2130,"low":2000,"close":2025,"volume":455334,"rsi_14":43.1,"sma_20":2071.25,"sma_60":1898.37,"sma_120":2062.62},{"date":"2026-10-02","open":2020,"high":2070,"low":2000,"close":2030,"volume":394279,"rsi_14":43.1,"sma_20":2073.4,"sma_60":1903.87,"sma_120":2059.92},{"date":"2026-10-06","open":2030,"high":2090,"low":2005,"close":2040,"volume":296865,"rsi_14":44.07,"sma_20":2074.15,"sma_60":1909.35,"sma_120":2056.12},{"date":"2026-10-07","open":2030,"high":2040,"low":1950,"close":2010,"volume":391732,"rsi_14":40.0,"sma_20":2073.15,"sma_60":1914.92,"sma_120":2052.77},{"date":"2026-10-08","open":2015,"high":2075,"low":1982,"close":2010,"volume":403137,"rsi_14":37.1,"sma_20":2073.8,"sma_60":1921.22,"sma_120":2049.41},{"date":"2026-10-12","open":2020,"high":2045,"low":1962,"close":1972,"volume":437415,"rsi_14":31.07,"sma_20":2073.85,"sma_60":1925.13,"sma_120":2045.87},{"date":"2026-10-13","open":1940,"high":1966,"low":1907,"close":1961,"volume":496484,"rsi_14":25.84,"sma_20":2068.65,"sma_60":1929.57,"sma_120":2041.58},{"date":"2026-10-14","open":1962,"high":2015,"low":1962,"close":1969,"volume":245693,"rsi_14":8.61,"sma_20":2063.6,"sma_60":1934.52,"sma_120":2037.34},{"date":"2026-10-15","open":1925,"high":1966,"low":1905,"close":1930,"volume":383421,"rsi_14":7.9,"sma_20":2056.35,"sma_60":1938.35,"sma_120":2033.17},{"date":"2026-10-16","open":1931,"high":2040,"low":1930,"close":2030,"volume":288853,"rsi_14":35.55,"sma_20":2054.1,"sma_60":1943.88,"sma_120":2029.42},{"date":"2026-10-19","open":2000,"high":2095,"low":1979,"close":2040,"volume":148105,"rsi_14":39.0,"sma_20":2051.6,"sma_60":1950.65,"sma_120":2025.53},{"date":"2026-10-20","open":2035,"high":2045,"low":1915,"close":1955,"volume":427029,"rsi_14":31.59,"sma_20":2044.35,"sma_60":1956.2,"sma_120":2020.48},{"date":"2026-10-21","open":1950,"high":1984,"low":1950,"close":1970,"volume":257176,"rsi_14":40.44,"sma_20":2036.85,"sma_60":1961.93,"sma_120":2016.18},{"date":"2026-10-22","open":1967,"high":2015,"low":1918,"close":1972,"volume":300017,"rsi_14":41.32,"sma_20":2025.95,"sma_60":1966.12,"sma_120":2011.41},{"date":"2026-10-23","open":1982,"high":1986,"low":1928,"close":1928,"volume":278753,"rsi_14":37.78,"sma_20":2013.6,"sma_60":1968.98,"sma_120":2006.27}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.37,"pbr":0.16,"ttm_eps":null,"close":1577.6971},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.36,"pbr":0.16,"ttm_eps":null,"close":1523.4872},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.9,"pbr":0.15,"ttm_eps":null,"close":1377.681},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":49.99,"pbr":0.14,"ttm_eps":null,"close":1388.6847},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.16,"ttm_eps":null,"close":1574.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.15,"ttm_eps":null,"close":1482.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.41,"pbr":0.15,"ttm_eps":null,"close":1520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.64,"pbr":0.18,"ttm_eps":null,"close":1940.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.32,"pbr":0.16,"ttm_eps":null,"close":1751.0}],"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":"동국홀딩스","phase":"above-fold","symbol_resolved":true}