{"status":"ok","report":{"price_analysis":{"current":2725.0,"change_1d":0.4,"change_7d":-1.1,"change_30d":-4.2,"high_30d":2945.0,"low_30d":2650.0,"position_in_range":25.0,"support":2679.5,"resistance":2915.5},"summary":"대한제당(001790)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2350.31억. 현재가 2,725원, 전일 대비 +0.4%, 30일 -4.2%. ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8.69만, 기관 순매수 17.58만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.5%입니다. 시가총액 2350.31억. 매출 1.33조, 영업이익 524.63억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":2.51,"eps":-854.4720900752984,"revenue":1326736635000.0,"operating_income":52463173000.0,"net_income":-83539223000.0,"market_cap":235031250000,"profit_margin":-6.3,"roa":1.01,"operating_margin":3.95,"gross_margin":11.98,"debt_ratio":1.4819471915335767,"total_assets":1227852911000.0,"total_equity":494713552000.0,"total_debt":733139359000.0,"dividend_yield":4.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-27.24)가 시그널선(-18.56)을 하회합니다(데드크로스). 현재가가 SMA20(2782)과 SMA60(2788) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2700~2863 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.53846153846153,"macd":-27.239405733038893,"macd_signal":-18.56092647940787,"sma_20":2781.75,"sma_60":2788.25,"bb_upper":2863.3756699819364,"bb_lower":2700.1243300180636,"atr_14":100.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.69만, 기관 순매수 17.58만. 30일 누적: 외국인 -62.78만, 기관 117.35만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-86936.0,"institutional_flow":175788.0,"data":[{"date":"2026-10-23","foreign_net":-6886.0,"institution_net":37675.0,"retail_net":-30789.0},{"date":"2026-10-22","foreign_net":-24751.0,"institution_net":45824.0,"retail_net":-21073.0},{"date":"2026-10-21","foreign_net":-4869.0,"institution_net":34998.0,"retail_net":-30129.0},{"date":"2026-10-20","foreign_net":-42097.0,"institution_net":40076.0,"retail_net":2021.0},{"date":"2026-10-19","foreign_net":-8333.0,"institution_net":17215.0,"retail_net":-8882.0},{"date":"2026-10-16","foreign_net":-7854.0,"institution_net":21943.0,"retail_net":-14089.0},{"date":"2026-10-15","foreign_net":4670.0,"institution_net":19092.0,"retail_net":-23762.0},{"date":"2026-10-14","foreign_net":10601.0,"institution_net":45188.0,"retail_net":-55789.0},{"date":"2026-10-13","foreign_net":1967.0,"institution_net":19136.0,"retail_net":-21103.0},{"date":"2026-10-12","foreign_net":2750.0,"institution_net":25357.0,"retail_net":-28107.0},{"date":"2026-10-08","foreign_net":-13477.0,"institution_net":18191.0,"retail_net":-4714.0},{"date":"2026-10-07","foreign_net":-8617.0,"institution_net":22944.0,"retail_net":-14327.0},{"date":"2026-10-06","foreign_net":-29410.0,"institution_net":33428.0,"retail_net":-4018.0},{"date":"2026-10-02","foreign_net":-11981.0,"institution_net":23820.0,"retail_net":-11839.0},{"date":"2026-10-01","foreign_net":-44031.0,"institution_net":37223.0,"retail_net":6808.0},{"date":"2026-09-30","foreign_net":-60624.0,"institution_net":53442.0,"retail_net":7182.0},{"date":"2026-09-29","foreign_net":-17420.0,"institution_net":19005.0,"retail_net":-1585.0},{"date":"2026-09-28","foreign_net":62514.0,"institution_net":-6396.0,"retail_net":-56118.0},{"date":"2026-09-23","foreign_net":-46075.0,"institution_net":19843.0,"retail_net":26232.0},{"date":"2026-09-22","foreign_net":-25197.0,"institution_net":44585.0,"retail_net":-19388.0},{"date":"2026-09-21","foreign_net":-66496.0,"institution_net":66662.0,"retail_net":-166.0},{"date":"2026-09-18","foreign_net":-43921.0,"institution_net":42689.0,"retail_net":1232.0},{"date":"2026-09-17","foreign_net":-41807.0,"institution_net":50502.0,"retail_net":-8695.0},{"date":"2026-09-16","foreign_net":-69897.0,"institution_net":144489.0,"retail_net":-74592.0},{"date":"2026-09-15","foreign_net":-66118.0,"institution_net":80596.0,"retail_net":-14478.0},{"date":"2026-09-14","foreign_net":23902.0,"institution_net":28679.0,"retail_net":-52581.0},{"date":"2026-09-11","foreign_net":-15933.0,"institution_net":30024.0,"retail_net":-14091.0},{"date":"2026-09-10","foreign_net":13925.0,"institution_net":14419.0,"retail_net":-28344.0},{"date":"2026-09-09","foreign_net":-6337.0,"institution_net":31297.0,"retail_net":-24960.0},{"date":"2026-09-08","foreign_net":-85953.0,"institution_net":111511.0,"retail_net":-25558.0}],"periods":{"d1":{"foreign_net":-6886.0,"institution_net":37675.0,"retail_net":-30789.0},"d3":{"foreign_net":-36506.0,"institution_net":118497.0,"retail_net":-81991.0},"d7":{"foreign_net":-90120.0,"institution_net":216823.0,"retail_net":-126703.0},"d14":{"foreign_net":-138287.0,"institution_net":404887.0,"retail_net":-266600.0},"d30":{"foreign_net":-627755.0,"institution_net":1173457.0,"retail_net":-545702.0}}},"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":"적자 (EPS -854, PBR 0.48x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -854원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.8,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-63.3,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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 1.6x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.62,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.21,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":14.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -854, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +6.8%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.48,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":11.99,"per_5y_low":4.54,"per_5y_avg":7.92,"per_percentile":null,"pbr_5y_high":0.59,"pbr_5y_low":0.44,"pbr_5y_avg":0.48,"pbr_percentile":66.7,"per_5y_median":7.71,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":9.89,"pbr":0.5},{"quarter":"2024-Q3","per":10.69,"pbr":0.47},{"quarter":"2024-Q4","per":11.99,"pbr":0.44},{"quarter":"2025-Q1","per":4.91,"pbr":0.44},{"quarter":"2025-Q2","per":5.52,"pbr":0.45},{"quarter":"2025-Q3","per":4.54,"pbr":0.44},{"quarter":"2025-Q4","per":null,"pbr":0.57},{"quarter":"2026-Q1","per":null,"pbr":0.59},{"quarter":"2026-Q2","per":null,"pbr":0.46},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2878.2434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2712.9854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2562.1213,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2619.697,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2754.0405,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2739.6465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2345.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"CONFECTIONERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.89,"eps":291.0102,"close":2878.24,"source":"reported"},{"date":"2024-07","per":9.72,"eps":291.0102,"close":2827.75,"source":"reported"},{"date":"2024-08","per":9.42,"eps":291.0102,"close":2740.53,"source":"reported"},{"date":"2024-09","per":10.69,"eps":253.7039,"close":2712.99,"source":"reported"},{"date":"2024-10","per":10.49,"eps":253.7039,"close":2662.49,"source":"reported"},{"date":"2024-11","per":10.26,"eps":253.7039,"close":2602.81,"source":"reported"},{"date":"2024-12","per":11.99,"eps":213.6365,"close":2562.12,"source":"reported"},{"date":"2025-01","per":11.97,"eps":213.6365,"close":2557.32,"source":"reported"},{"date":"2025-02","per":11.75,"eps":213.6365,"close":2509.34,"source":"reported"},{"date":"2025-03","per":4.91,"eps":533.7189,"close":2619.7,"source":"reported"},{"date":"2025-04","per":6.12,"eps":533.7189,"close":3267.42,"source":"reported"},{"date":"2025-05","per":5.17,"eps":533.7189,"close":2758.84,"source":"reported"},{"date":"2025-06","per":5.52,"eps":498.9609,"close":2754.04,"source":"reported"},{"date":"2025-07","per":5.91,"eps":498.9609,"close":2950.76,"source":"reported"},{"date":"2025-08","per":5.67,"eps":498.9609,"close":2830.81,"source":"reported"},{"date":"2025-09","per":4.54,"eps":602.8155,"close":2739.65,"source":"reported"},{"date":"2025-10","per":4.46,"eps":602.8155,"close":2686.87,"source":"reported"},{"date":"2025-11","per":4.58,"eps":602.8155,"close":2763.64,"source":"reported"}],"trailing_per_history_meta":{"avg":7.95,"std":2.85,"upper_1sd":10.8,"lower_1sd":5.1,"current":4.58,"count":18},"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":4.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.15,"summary":"배당수익률 4.15%","metrics":[{"name":"배당수익률","value":4.15,"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":"PBR","value":"0.5배"},{"label":"ROE","value":"2.5%"}],"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":"2026-10-23T22:40:26.211186+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.025131700859490503,"dividend_yield":null,"eps":144.16,"revenue":336628472000.0,"operating_income":13379268000.0,"net_income":12432993000.0,"market_cap":null,"profit_margin":0.03693387230774704,"operating_margin":0.03974490904025492,"roa":0.01012579999494744,"gross_margin":0.11983024715746564,"total_equity":494713552000.0,"total_assets":1227852911000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":0.01946276504325024,"dividend_yield":4.15,"eps":97.99,"revenue":315140514000.0,"operating_income":5494268000.0,"net_income":9413232000.0,"market_cap":259200000000.0,"profit_margin":0.02986995191611574,"operating_margin":0.017434343589348845,"roa":0.007466436474586708,"gross_margin":0.09714485964188026,"total_equity":483653375000.0,"total_assets":1260739582000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.24517060506230062,"dividend_yield":null,"eps":-1235.131812753375,"revenue":329002220000.0,"operating_income":14957586000.0,"net_income":-118649366000.0,"market_cap":null,"profit_margin":-0.3606339373637053,"operating_margin":0.045463480459189604,"roa":-0.09452018132963194,"gross_margin":0.12221035469000786,"total_equity":483946132000.0,"total_assets":1255280770000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021924168674773314,"dividend_yield":null,"eps":138.50972267807663,"revenue":345965429000.0,"operating_income":18632051000.0,"net_income":13263918000.0,"market_cap":null,"profit_margin":0.03833885379339448,"operating_margin":0.0538552393915636,"roa":0.010230332240724165,"gross_margin":0.1198020539792142,"total_equity":604990693000.0,"total_assets":1296528567000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010791790276485304,"dividend_yield":null,"eps":66.651295123285,"revenue":351935252000.0,"operating_income":14690370000.0,"net_income":6372369000.0,"market_cap":null,"profit_margin":0.01810665161783793,"operating_margin":0.041741683779947115,"roa":0.004915731619878667,"gross_margin":0.11586819668749751,"total_equity":590483028000.0,"total_assets":1296321584000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06631804886785345,"dividend_yield":null,"eps":403.03205019861394,"revenue":329373127000.0,"operating_income":8275925000.0,"net_income":38711175000.0,"market_cap":null,"profit_margin":0.11752985239746046,"operating_margin":0.025126290888934602,"roa":0.030963191101464022,"gross_margin":0.10469808303456402,"total_equity":583720053000.0,"total_assets":1250232086000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.00092385693789455,"dividend_yield":null,"eps":-5.3775209494578124,"revenue":353411925000.0,"operating_income":1468392000.0,"net_income":-516576000.0,"market_cap":null,"profit_margin":-0.001461682426250897,"operating_margin":0.004154902243324132,"roa":-0.00041877420530183777,"gross_margin":0.07570941755856145,"total_equity":559151508000.0,"total_assets":1233543025000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00590826836995641,"dividend_yield":null,"eps":34.655069078048705,"revenue":354667817000.0,"operating_income":16617905000.0,"net_income":3329039000.0,"market_cap":null,"profit_margin":0.00938635771398452,"operating_margin":0.0468548433307666,"roa":0.002721567353941848,"gross_margin":0.11470498886567991,"total_equity":563454263000.0,"total_assets":1223206545000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017257813156335306,"dividend_yield":null,"eps":101.40929830954144,"revenue":340576537000.0,"operating_income":13471816000.0,"net_income":9741591000.0,"market_cap":null,"profit_margin":0.0286032358124541,"operating_margin":0.039555913389300805,"roa":0.007821181447118903,"gross_margin":0.11613642956267418,"total_equity":564474242000.0,"total_assets":1245539573000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014408743293126962,"dividend_yield":null,"eps":82.94964724830766,"revenue":325172826000.0,"operating_income":5438618000.0,"net_income":7968318000.0,"market_cap":null,"profit_margin":0.02450487052691174,"operating_margin":0.016725315171323696,"roa":0.006328847925226921,"gross_margin":0.08643452881883802,"total_equity":553019638000.0,"total_assets":1259047159000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006008726499043319,"dividend_yield":null,"eps":34.68987989011699,"revenue":341723992000.0,"operating_income":10571184000.0,"net_income":3332383000.0,"market_cap":null,"profit_margin":0.009751679946428813,"operating_margin":0.03093486043555291,"roa":0.0028112085206825304,"gross_margin":0.10317135122312396,"total_equity":554590561000.0,"total_assets":1185391612000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012471102995449084,"dividend_yield":null,"eps":71.96142287620734,"revenue":334738722000.0,"operating_income":10862971000.0,"net_income":6912766000.0,"market_cap":null,"profit_margin":0.020651228990472156,"operating_margin":0.032452089603186095,"roa":0.00574318537209207,"gross_margin":0.0978561153734703,"total_equity":554302695000.0,"total_assets":1203646679000.0}],"current_price":2725.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2350.0},{"date":"2016-10-25","close":2350.0},{"date":"2016-10-26","close":2315.0},{"date":"2016-10-27","close":2400.0},{"date":"2016-10-28","close":2410.0},{"date":"2016-10-31","close":2405.0},{"date":"2016-11-01","close":2390.0},{"date":"2016-11-02","close":2390.0},{"date":"2016-11-03","close":2430.0},{"date":"2016-11-04","close":2375.0},{"date":"2016-11-07","close":2320.0},{"date":"2016-11-08","close":2300.0},{"date":"2016-11-09","close":2300.0},{"date":"2016-11-10","close":2300.0},{"date":"2016-11-11","close":2360.0},{"date":"2016-11-14","close":2340.0},{"date":"2016-11-15","close":2375.0},{"date":"2016-11-16","close":2395.0},{"date":"2016-11-17","close":2365.0},{"date":"2016-11-18","close":2330.0},{"date":"2016-11-21","close":2360.0},{"date":"2016-11-22","close":2360.0},{"date":"2016-11-23","close":2350.0},{"date":"2016-11-24","close":2355.0},{"date":"2016-11-25","close":2345.0},{"date":"2016-11-28","close":2360.0},{"date":"2016-11-29","close":2430.0},{"date":"2016-11-30","close":2420.0},{"date":"2016-12-01","close":2435.0},{"date":"2016-12-02","close":2395.0},{"date":"2016-12-05","close":2415.0},{"date":"2016-12-06","close":2350.0},{"date":"2016-12-07","close":2375.0},{"date":"2016-12-08","close":2385.0},{"date":"2016-12-09","close":2355.0},{"date":"2016-12-12","close":2395.0},{"date":"2016-12-13","close":2420.0},{"date":"2016-12-14","close":2415.0},{"date":"2016-12-15","close":2400.0},{"date":"2016-12-16","close":2385.0},{"date":"2016-12-19","close":2405.0},{"date":"2016-12-20","close":2400.0},{"date":"2016-12-21","close":2415.0},{"date":"2016-12-22","close":2410.0},{"date":"2016-12-23","close":2430.0},{"date":"2016-12-26","close":2435.0},{"date":"2016-12-27","close":2450.0},{"date":"2016-12-28","close":2400.0},{"date":"2016-12-29","close":2400.0},{"date":"2017-01-02","close":2375.0},{"date":"2017-01-03","close":2375.0},{"date":"2017-01-04","close":2340.0},{"date":"2017-01-05","close":2350.0},{"date":"2017-01-06","close":2350.0},{"date":"2017-01-09","close":2335.0},{"date":"2017-01-10","close":2350.0},{"date":"2017-01-11","close":2330.0},{"date":"2017-01-12","close":2300.0},{"date":"2017-01-13","close":2320.0},{"date":"2017-01-16","close":2310.0},{"date":"2017-01-17","close":2305.0},{"date":"2017-01-18","close":2300.0},{"date":"2017-01-19","close":2295.0},{"date":"2017-01-20","close":2310.0},{"date":"2017-01-23","close":2320.0},{"date":"2017-01-24","close":2315.0},{"date":"2017-01-25","close":2305.0},{"date":"2017-01-26","close":2305.0},{"date":"2017-01-31","close":2300.0},{"date":"2017-02-01","close":2295.0},{"date":"2017-02-02","close":2270.0},{"date":"2017-02-03","close":2340.0},{"date":"2017-02-06","close":2385.0},{"date":"2017-02-07","close":2335.0},{"date":"2017-02-08","close":2325.0},{"date":"2017-02-09","close":2360.0},{"date":"2017-02-10","close":2330.0},{"date":"2017-02-13","close":2300.0},{"date":"2017-02-14","close":2300.0},{"date":"2017-02-15","close":2355.0},{"date":"2017-02-16","close":2365.0},{"date":"2017-02-17","close":2390.0},{"date":"2017-02-20","close":2365.0},{"date":"2017-02-21","close":2390.0},{"date":"2017-02-22","close":2380.0},{"date":"2017-02-23","close":2375.0},{"date":"2017-02-24","close":2380.0},{"date":"2017-02-27","close":2405.0},{"date":"2017-02-28","close":2465.0},{"date":"2017-03-02","close":2430.0},{"date":"2017-03-03","close":2410.0},{"date":"2017-03-06","close":2425.0},{"date":"2017-03-07","close":2440.0},{"date":"2017-03-08","close":2445.0},{"date":"2017-03-09","close":2410.0},{"date":"2017-03-10","close":2430.0},{"date":"2017-03-13","close":2435.0},{"date":"2017-03-14","close":2435.0},{"date":"2017-03-15","close":2435.0},{"date":"2017-03-16","close":2445.0},{"date":"2017-03-17","close":2440.0},{"date":"2017-03-20","close":2435.0},{"date":"2017-03-21","close":2430.0},{"date":"2017-03-22","close":2450.0},{"date":"2017-03-23","close":2440.0},{"date":"2017-03-24","close":2445.0},{"date":"2017-03-27","close":2420.0},{"date":"2017-03-28","close":2445.0},{"date":"2017-03-29","close":2430.0},{"date":"2017-03-30","close":2440.0},{"date":"2017-03-31","close":2470.0},{"date":"2017-04-03","close":2470.0},{"date":"2017-04-04","close":2475.0},{"date":"2017-04-05","close":2465.0},{"date":"2017-04-06","close":2480.0},{"date":"2017-04-07","close":2475.0},{"date":"2017-04-10","close":2455.0},{"date":"2017-04-11","close":2455.0},{"date":"2017-04-12","close":2465.0},{"date":"2017-04-13","close":2475.0},{"date":"2017-04-14","close":2485.0},{"date":"2017-04-17","close":2495.0},{"date":"2017-04-18","close":2530.0},{"date":"2017-04-19","close":2545.0},{"date":"2017-04-20","close":2540.0},{"date":"2017-04-21","close":2490.0},{"date":"2017-04-24","close":2485.0},{"date":"2017-04-25","close":2510.0},{"date":"2017-04-26","close":2530.0},{"date":"2017-04-27","close":2515.0},{"date":"2017-04-28","close":2550.0},{"date":"2017-05-02","close":2545.0},{"date":"2017-05-04","close":2535.0},{"date":"2017-05-08","close":2540.0},{"date":"2017-05-10","close":2510.0},{"date":"2017-05-11","close":2515.0},{"date":"2017-05-12","close":2510.0},{"date":"2017-05-15","close":2500.0},{"date":"2017-05-16","close":2480.0},{"date":"2017-05-17","close":2460.0},{"date":"2017-05-18","close":2430.0},{"date":"2017-05-19","close":2480.0},{"date":"2017-05-22","close":2510.0},{"date":"2017-05-23","close":2480.0},{"date":"2017-05-24","close":2490.0},{"date":"2017-05-25","close":2540.0},{"date":"2017-05-26","close":2540.0},{"date":"2017-05-29","close":2580.0},{"date":"2017-05-30","close":2580.0},{"date":"2017-05-31","close":2640.0},{"date":"2017-06-01","close":2735.0},{"date":"2017-06-02","close":2720.0},{"date":"2017-06-05","close":2685.0},{"date":"2017-06-07","close":2735.0},{"date":"2017-06-08","close":2740.0},{"date":"2017-06-09","close":2760.0},{"date":"2017-06-12","close":2780.0},{"date":"2017-06-13","close":2915.0},{"date":"2017-06-14","close":2880.0},{"date":"2017-06-15","close":2815.0},{"date":"2017-06-16","close":2805.0},{"date":"2017-06-19","close":2805.0},{"date":"2017-06-20","close":2730.0},{"date":"2017-06-21","close":2705.0},{"date":"2017-06-22","close":2680.0},{"date":"2017-06-23","close":2705.0},{"date":"2017-06-26","close":2645.0},{"date":"2017-06-27","close":2690.0},{"date":"2017-06-28","close":2680.0},{"date":"2017-06-29","close":2685.0},{"date":"2017-06-30","close":2720.0},{"date":"2017-07-03","close":2695.0},{"date":"2017-07-04","close":2685.0},{"date":"2017-07-05","close":2680.0},{"date":"2017-07-06","close":2680.0},{"date":"2017-07-07","close":2690.0},{"date":"2017-07-10","close":2700.0},{"date":"2017-07-11","close":2670.0},{"date":"2017-07-12","close":2695.0},{"date":"2017-07-13","close":2630.0},{"date":"2017-07-14","close":2650.0},{"date":"2017-07-17","close":2675.0},{"date":"2017-07-18","close":2730.0},{"date":"2017-07-19","close":2730.0},{"date":"2017-07-20","close":2730.0},{"date":"2017-07-21","close":2720.0},{"date":"2017-07-24","close":2720.0},{"date":"2017-07-25","close":2675.0},{"date":"2017-07-26","close":2680.0},{"date":"2017-07-27","close":2700.0},{"date":"2017-07-28","close":2665.0},{"date":"2017-07-31","close":2635.0},{"date":"2017-08-01","close":2675.0},{"date":"2017-08-02","close":2720.0},{"date":"2017-08-03","close":2720.0},{"date":"2017-08-04","close":2745.0},{"date":"2017-08-07","close":2745.0},{"date":"2017-08-08","close":2740.0},{"date":"2017-08-09","close":2715.0},{"date":"2017-08-10","close":2700.0},{"date":"2017-08-11","close":2590.0},{"date":"2017-08-14","close":2685.0},{"date":"2017-08-16","close":2735.0},{"date":"2017-08-17","close":2720.0},{"date":"2017-08-18","close":2670.0},{"date":"2017-08-21","close":2700.0},{"date":"2017-08-22","close":2695.0},{"date":"2017-08-23","close":2690.0},{"date":"2017-08-24","close":2690.0},{"date":"2017-08-25","close":2720.0},{"date":"2017-08-28","close":2720.0},{"date":"2017-08-29","close":2685.0},{"date":"2017-08-30","close":2720.0},{"date":"2017-08-31","close":2705.0},{"date":"2017-09-01","close":2695.0},{"date":"2017-09-04","close":2685.0},{"date":"2017-09-05","close":2700.0},{"date":"2017-09-06","close":2690.0},{"date":"2017-09-07","close":2685.0},{"date":"2017-09-08","close":2670.0},{"date":"2017-09-11","close":2680.0},{"date":"2017-09-12","close":2645.0},{"date":"2017-09-13","close":2670.0},{"date":"2017-09-14","close":2675.0},{"date":"2017-09-15","close":2690.0},{"date":"2017-09-18","close":2565.0},{"date":"2017-09-19","close":2610.0},{"date":"2017-09-20","close":2590.0},{"date":"2017-09-21","close":2575.0},{"date":"2017-09-22","close":2560.0},{"date":"2017-09-25","close":2490.0},{"date":"2017-09-26","close":2450.0},{"date":"2017-09-27","close":2450.0},{"date":"2017-09-28","close":2500.0},{"date":"2017-09-29","close":2530.0},{"date":"2017-10-10","close":2570.0},{"date":"2017-10-11","close":2595.0},{"date":"2017-10-12","close":2590.0},{"date":"2017-10-13","close":2540.0},{"date":"2017-10-16","close":2550.0},{"date":"2017-10-17","close":2510.0},{"date":"2017-10-18","close":2510.0},{"date":"2017-10-19","close":2570.0},{"date":"2017-10-20","close":2600.0},{"date":"2017-10-23","close":2580.0},{"date":"2017-10-24","close":2515.0},{"date":"2017-10-25","close":2540.0},{"date":"2017-10-26","close":2595.0},{"date":"2017-10-27","close":2595.0},{"date":"2017-10-30","close":2590.0},{"date":"2017-10-31","close":2600.0},{"date":"2017-11-01","close":2640.0},{"date":"2017-11-02","close":2625.0},{"date":"2017-11-03","close":2635.0},{"date":"2017-11-06","close":2665.0},{"date":"2017-11-07","close":2610.0},{"date":"2017-11-08","close":2650.0},{"date":"2017-11-09","close":2685.0},{"date":"2017-11-10","close":2700.0},{"date":"2017-11-13","close":2670.0},{"date":"2017-11-14","close":2695.0},{"date":"2017-11-15","close":2695.0},{"date":"2017-11-16","close":2700.0},{"date":"2017-11-17","close":2690.0},{"date":"2017-11-20","close":2755.0},{"date":"2017-11-21","close":2755.0},{"date":"2017-11-22","close":2670.0},{"date":"2017-11-23","close":2645.0},{"date":"2017-11-24","close":2680.0},{"date":"2017-11-27","close":2615.0},{"date":"2017-11-28","close":2645.0},{"date":"2017-11-29","close":2605.0},{"date":"2017-11-30","close":2690.0},{"date":"2017-12-01","close":2625.0},{"date":"2017-12-04","close":2640.0},{"date":"2017-12-05","close":2660.0},{"date":"2017-12-06","close":2650.0},{"date":"2017-12-07","close":2640.0},{"date":"2017-12-08","close":2530.0},{"date":"2017-12-11","close":2640.0},{"date":"2017-12-12","close":2530.0},{"date":"2017-12-13","close":2505.0},{"date":"2017-12-14","close":2590.0},{"date":"2017-12-15","close":2570.0},{"date":"2017-12-18","close":2545.0},{"date":"2017-12-19","close":2500.0},{"date":"2017-12-20","close":2490.0},{"date":"2017-12-21","close":2465.0},{"date":"2017-12-22","close":2435.0},{"date":"2017-12-26","close":2450.0},{"date":"2017-12-27","close":2445.0},{"date":"2017-12-28","close":2450.0},{"date":"2018-01-02","close":1783.2737},{"date":"2018-01-03","close":1831.2708},{"date":"2018-01-04","close":1816.5027},{"date":"2018-01-05","close":1812.8104},{"date":"2018-01-08","close":1786.9658},{"date":"2018-01-09","close":1794.3497},{"date":"2018-01-10","close":1790.6578},{"date":"2018-01-11","close":1790.6578},{"date":"2018-01-12","close":1783.2737},{"date":"2018-01-15","close":1794.3497},{"date":"2018-01-16","close":1794.3497},{"date":"2018-01-17","close":1775.8896},{"date":"2018-01-18","close":1786.9658},{"date":"2018-01-19","close":1786.9658},{"date":"2018-01-22","close":1779.5817},{"date":"2018-01-23","close":1794.3497},{"date":"2018-01-24","close":1798.042},{"date":"2018-01-25","close":1816.5027},{"date":"2018-01-26","close":1823.8867},{"date":"2018-01-29","close":1823.8867},{"date":"2018-01-30","close":1794.3497},{"date":"2018-01-31","close":1827.5789},{"date":"2018-02-01","close":1834.9629},{"date":"2018-02-02","close":1823.8867},{"date":"2018-02-05","close":1750.0454},{"date":"2018-02-06","close":1757.4293},{"date":"2018-02-07","close":1742.6609},{"date":"2018-02-08","close":1709.432},{"date":"2018-02-09","close":1705.7404},{"date":"2018-02-12","close":1676.2036},{"date":"2018-02-13","close":1687.2799},{"date":"2018-02-14","close":1694.6639},{"date":"2018-02-19","close":1657.7432},{"date":"2018-02-20","close":1657.7432},{"date":"2018-02-21","close":1683.5876},{"date":"2018-02-22","close":1661.4351},{"date":"2018-02-23","close":1679.8955},{"date":"2018-02-26","close":1665.1274},{"date":"2018-02-27","close":1665.1274},{"date":"2018-02-28","close":1698.3558},{"date":"2018-03-02","close":1694.6639},{"date":"2018-03-05","close":1668.8195},{"date":"2018-03-06","close":1668.8195},{"date":"2018-03-07","close":1668.8195},{"date":"2018-03-08","close":1676.2036},{"date":"2018-03-09","close":1679.8955},{"date":"2018-03-12","close":1679.8955},{"date":"2018-03-13","close":1665.1274},{"date":"2018-03-14","close":1687.2799},{"date":"2018-03-15","close":1650.359},{"date":"2018-03-16","close":1672.5114},{"date":"2018-03-19","close":1661.4351},{"date":"2018-03-20","close":1657.7432},{"date":"2018-03-21","close":1672.5114},{"date":"2018-03-22","close":1665.1274},{"date":"2018-03-23","close":1639.2827},{"date":"2018-03-26","close":1646.6669},{"date":"2018-03-27","close":1646.6669},{"date":"2018-03-28","close":1646.6669},{"date":"2018-03-29","close":1654.0509},{"date":"2018-03-30","close":1676.2036},{"date":"2018-04-02","close":1690.9717},{"date":"2018-04-03","close":1698.3558},{"date":"2018-04-04","close":1709.432},{"date":"2018-04-05","close":1705.7404},{"date":"2018-04-06","close":1705.7404},{"date":"2018-04-09","close":1690.9717},{"date":"2018-04-10","close":1727.8927},{"date":"2018-04-11","close":1716.8164},{"date":"2018-04-12","close":1705.7404},{"date":"2018-04-13","close":1709.432},{"date":"2018-04-16","close":1716.8164},{"date":"2018-04-17","close":1724.2003},{"date":"2018-04-18","close":1690.9717},{"date":"2018-04-19","close":1746.3529},{"date":"2018-04-20","close":1727.8927},{"date":"2018-04-23","close":1790.6578},{"date":"2018-04-24","close":1742.6609},{"date":"2018-04-25","close":1735.2767},{"date":"2018-04-26","close":1750.0454},{"date":"2018-04-27","close":1779.5817},{"date":"2018-04-30","close":1846.0393},{"date":"2018-05-02","close":1897.7281},{"date":"2018-05-03","close":1901.4204},{"date":"2018-05-04","close":1942.0328},{"date":"2018-05-08","close":1849.7311},{"date":"2018-05-09","close":1823.8867},{"date":"2018-05-10","close":1871.8838},{"date":"2018-05-11","close":1882.9601},{"date":"2018-05-14","close":1894.036},{"date":"2018-05-15","close":1875.5754},{"date":"2018-05-16","close":1956.8016},{"date":"2018-05-17","close":1919.8807},{"date":"2018-05-18","close":1938.3412},{"date":"2018-05-21","close":1923.5726},{"date":"2018-05-23","close":1916.1886},{"date":"2018-05-24","close":1868.1917},{"date":"2018-05-25","close":1868.1917},{"date":"2018-05-28","close":1875.5754},{"date":"2018-05-29","close":1838.655},{"date":"2018-05-30","close":1864.4994},{"date":"2018-05-31","close":1890.3444},{"date":"2018-06-01","close":1890.3444},{"date":"2018-06-04","close":1897.7281},{"date":"2018-06-05","close":1868.1917},{"date":"2018-06-07","close":1930.9567},{"date":"2018-06-08","close":1934.649},{"date":"2018-06-11","close":1905.1123},{"date":"2018-06-12","close":1912.4965},{"date":"2018-06-14","close":1897.7281},{"date":"2018-06-15","close":1894.036},{"date":"2018-06-18","close":1875.5754},{"date":"2018-06-19","close":1816.5027},{"date":"2018-06-20","close":1809.1183},{"date":"2018-06-21","close":1834.9629},{"date":"2018-06-22","close":1857.1156},{"date":"2018-06-25","close":1827.5789},{"date":"2018-06-26","close":1823.8867},{"date":"2018-06-27","close":1805.4261},{"date":"2018-06-28","close":1779.5817},{"date":"2018-06-29","close":1801.7343},{"date":"2018-07-02","close":1764.8134},{"date":"2018-07-03","close":1779.5817},{"date":"2018-07-04","close":1779.5817},{"date":"2018-07-05","close":1816.5027},{"date":"2018-07-06","close":1812.8104},{"date":"2018-07-09","close":1890.3444},{"date":"2018-07-10","close":1838.655},{"date":"2018-07-11","close":1820.1943},{"date":"2018-07-12","close":1823.8867},{"date":"2018-07-13","close":1783.2737},{"date":"2018-07-16","close":1779.5817},{"date":"2018-07-17","close":1801.7343},{"date":"2018-07-18","close":1772.1974},{"date":"2018-07-19","close":1790.6578},{"date":"2018-07-20","close":1727.8927},{"date":"2018-07-23","close":1753.7371},{"date":"2018-07-24","close":1716.8164},{"date":"2018-07-25","close":1742.6609},{"date":"2018-07-26","close":1709.432},{"date":"2018-07-27","close":1698.3558},{"date":"2018-07-30","close":1702.0479},{"date":"2018-07-31","close":1735.2767},{"date":"2018-08-01","close":1731.5847},{"date":"2018-08-02","close":1761.1215},{"date":"2018-08-03","close":1727.8927},{"date":"2018-08-06","close":1757.4293},{"date":"2018-08-07","close":1779.5817},{"date":"2018-08-08","close":1775.8896},{"date":"2018-08-09","close":1768.5054},{"date":"2018-08-10","close":1779.5817},{"date":"2018-08-13","close":1764.8134},{"date":"2018-08-14","close":1772.1974},{"date":"2018-08-16","close":1690.9717},{"date":"2018-08-17","close":1687.2799},{"date":"2018-08-20","close":1698.3558},{"date":"2018-08-21","close":1694.6639},{"date":"2018-08-22","close":1698.3558},{"date":"2018-08-23","close":1716.8164},{"date":"2018-08-24","close":1731.5847},{"date":"2018-08-27","close":1746.3529},{"date":"2018-08-28","close":1750.0454},{"date":"2018-08-29","close":1738.9689},{"date":"2018-08-30","close":1679.8955},{"date":"2018-08-31","close":1713.1241},{"date":"2018-09-03","close":1716.8164},{"date":"2018-09-04","close":1720.5084},{"date":"2018-09-05","close":1713.1241},{"date":"2018-09-06","close":1679.8955},{"date":"2018-09-07","close":1639.2827},{"date":"2018-09-10","close":1639.2827},{"date":"2018-09-11","close":1646.6669},{"date":"2018-09-12","close":1650.359},{"date":"2018-09-13","close":1624.5145},{"date":"2018-09-14","close":1642.9747},{"date":"2018-09-17","close":1642.9747},{"date":"2018-09-18","close":1628.2065},{"date":"2018-09-19","close":1617.1304},{"date":"2018-09-20","close":1661.4351},{"date":"2018-09-21","close":1624.5145},{"date":"2018-09-27","close":1683.5876},{"date":"2018-09-28","close":1683.5876},{"date":"2018-10-01","close":1639.2827},{"date":"2018-10-02","close":1609.7462},{"date":"2018-10-04","close":1602.3622},{"date":"2018-10-05","close":1558.057},{"date":"2018-10-08","close":1495.2916},{"date":"2018-10-10","close":1491.5996},{"date":"2018-10-11","close":1487.9076},{"date":"2018-10-12","close":1476.8313},{"date":"2018-10-15","close":1462.063},{"date":"2018-10-16","close":1506.368},{"date":"2018-10-17","close":1506.368},{"date":"2018-10-18","close":1498.9838},{"date":"2018-10-19","close":1495.2916},{"date":"2018-10-22","close":1484.2155},{"date":"2018-10-23","close":1458.3708},{"date":"2018-10-24","close":1473.1393},{"date":"2018-10-25","close":1473.1393},{"date":"2018-10-26","close":1443.6027},{"date":"2018-10-29","close":1410.3739},{"date":"2018-10-30","close":1414.0659},{"date":"2018-10-31","close":1395.6055},{"date":"2018-11-01","close":1439.9105},{"date":"2018-11-02","close":1476.8313},{"date":"2018-11-05","close":1432.5264},{"date":"2018-11-06","close":1447.2947},{"date":"2018-11-07","close":1465.7551},{"date":"2018-11-08","close":1476.8313},{"date":"2018-11-09","close":1439.9105},{"date":"2018-11-12","close":1425.1422},{"date":"2018-11-13","close":1432.5264},{"date":"2018-11-14","close":1421.4501},{"date":"2018-11-15","close":1458.3708},{"date":"2018-11-16","close":1462.063},{"date":"2018-11-19","close":1450.9867},{"date":"2018-11-20","close":1458.3708},{"date":"2018-11-21","close":1447.2947},{"date":"2018-11-22","close":1439.9105},{"date":"2018-11-23","close":1402.9897},{"date":"2018-11-26","close":1428.8342},{"date":"2018-11-27","close":1439.9105},{"date":"2018-11-28","close":1454.679},{"date":"2018-11-29","close":1469.447},{"date":"2018-11-30","close":1473.1393},{"date":"2018-12-03","close":1491.5996},{"date":"2018-12-04","close":1476.8313},{"date":"2018-12-05","close":1473.1393},{"date":"2018-12-06","close":1476.8313},{"date":"2018-12-07","close":1498.9838},{"date":"2018-12-10","close":1484.2155},{"date":"2018-12-11","close":1480.5234},{"date":"2018-12-12","close":1484.2155},{"date":"2018-12-13","close":1443.6027},{"date":"2018-12-14","close":1480.5234},{"date":"2018-12-17","close":1473.1393},{"date":"2018-12-18","close":1462.063},{"date":"2018-12-19","close":1450.9867},{"date":"2018-12-20","close":1465.7551},{"date":"2018-12-21","close":1462.063},{"date":"2018-12-24","close":1458.3708},{"date":"2018-12-26","close":1439.9105},{"date":"2018-12-27","close":1470.3044},{"date":"2018-12-28","close":1443.7097},{"date":"2019-01-02","close":1443.7097},{"date":"2019-01-03","close":1451.3082},{"date":"2019-01-04","close":1439.9106},{"date":"2019-01-07","close":1481.7021},{"date":"2019-01-08","close":1477.903},{"date":"2019-01-09","close":1508.2968},{"date":"2019-01-10","close":1504.4976},{"date":"2019-01-11","close":1515.8951},{"date":"2019-01-14","close":1595.6792},{"date":"2019-01-15","close":1599.4784},{"date":"2019-01-16","close":1588.0807},{"date":"2019-01-17","close":1607.0769},{"date":"2019-01-18","close":1618.4747},{"date":"2019-01-21","close":1622.2738},{"date":"2019-01-22","close":1622.2738},{"date":"2019-01-23","close":1603.2778},{"date":"2019-01-24","close":1595.6792},{"date":"2019-01-25","close":1595.6792},{"date":"2019-01-28","close":1595.6792},{"date":"2019-01-29","close":1565.2854},{"date":"2019-01-30","close":1527.293},{"date":"2019-01-31","close":1527.293},{"date":"2019-02-01","close":1519.6945},{"date":"2019-02-07","close":1519.6945},{"date":"2019-02-08","close":1519.6945},{"date":"2019-02-11","close":1519.6945},{"date":"2019-02-12","close":1481.7021},{"date":"2019-02-13","close":1474.1036},{"date":"2019-02-14","close":1474.1036},{"date":"2019-02-15","close":1485.5016},{"date":"2019-02-18","close":1512.0961},{"date":"2019-02-19","close":1500.6982},{"date":"2019-02-20","close":1519.6945},{"date":"2019-02-21","close":1531.0923},{"date":"2019-02-22","close":1534.8915},{"date":"2019-02-25","close":1553.8876},{"date":"2019-02-26","close":1557.6869},{"date":"2019-02-27","close":1572.8837},{"date":"2019-02-28","close":1550.0884},{"date":"2019-03-04","close":1572.8837},{"date":"2019-03-05","close":1637.4708},{"date":"2019-03-06","close":1645.0692},{"date":"2019-03-07","close":1633.6714},{"date":"2019-03-08","close":1626.0732},{"date":"2019-03-11","close":1626.0732},{"date":"2019-03-12","close":1633.6714},{"date":"2019-03-13","close":1618.4747},{"date":"2019-03-14","close":1648.8685},{"date":"2019-03-15","close":1664.0656},{"date":"2019-03-18","close":1652.6677},{"date":"2019-03-19","close":1633.6714},{"date":"2019-03-20","close":1648.8685},{"date":"2019-03-21","close":1637.4708},{"date":"2019-03-22","close":1610.876},{"date":"2019-03-25","close":1599.4784},{"date":"2019-03-26","close":1599.4784},{"date":"2019-03-27","close":1607.0769},{"date":"2019-03-28","close":1595.6792},{"date":"2019-03-29","close":1614.6754},{"date":"2019-04-01","close":1588.0807},{"date":"2019-04-02","close":1580.4825},{"date":"2019-04-03","close":1588.0807},{"date":"2019-04-04","close":1580.4825},{"date":"2019-04-05","close":1576.6832},{"date":"2019-04-08","close":1595.6792},{"date":"2019-04-09","close":1580.4825},{"date":"2019-04-10","close":1572.8837},{"date":"2019-04-11","close":1565.2854},{"date":"2019-04-12","close":1561.4862},{"date":"2019-04-15","close":1561.4862},{"date":"2019-04-16","close":1561.4862},{"date":"2019-04-17","close":1557.6869},{"date":"2019-04-18","close":1557.6869},{"date":"2019-04-19","close":1550.0884},{"date":"2019-04-22","close":1550.0884},{"date":"2019-04-23","close":1675.4633},{"date":"2019-04-24","close":1648.8685},{"date":"2019-04-25","close":1576.6832},{"date":"2019-04-26","close":1561.4862},{"date":"2019-04-29","close":1569.0846},{"date":"2019-04-30","close":1569.0846},{"date":"2019-05-02","close":1572.8837},{"date":"2019-05-03","close":1584.2815},{"date":"2019-05-07","close":1588.0807},{"date":"2019-05-08","close":1588.0807},{"date":"2019-05-09","close":1584.2815},{"date":"2019-05-10","close":1538.6907},{"date":"2019-05-13","close":1523.4939},{"date":"2019-05-14","close":1546.2891},{"date":"2019-05-15","close":1538.6907},{"date":"2019-05-16","close":1531.0923},{"date":"2019-05-17","close":1515.8951},{"date":"2019-05-20","close":1531.0923},{"date":"2019-05-21","close":1515.8951},{"date":"2019-05-22","close":1531.0923},{"date":"2019-05-23","close":1542.49},{"date":"2019-05-24","close":1572.8837},{"date":"2019-05-27","close":1553.8876},{"date":"2019-05-28","close":1542.49},{"date":"2019-05-29","close":1542.49},{"date":"2019-05-30","close":1531.0923},{"date":"2019-05-31","close":1519.6945},{"date":"2019-06-03","close":1534.8915},{"date":"2019-06-04","close":1531.0923},{"date":"2019-06-05","close":1519.6945},{"date":"2019-06-07","close":1527.293},{"date":"2019-06-10","close":1531.0923},{"date":"2019-06-11","close":1557.6869},{"date":"2019-06-12","close":1550.0884},{"date":"2019-06-13","close":1599.4784},{"date":"2019-06-14","close":1599.4784},{"date":"2019-06-17","close":1648.8685},{"date":"2019-06-18","close":1652.6677},{"date":"2019-06-19","close":1656.467},{"date":"2019-06-20","close":1660.2664},{"date":"2019-06-21","close":1660.2664},{"date":"2019-06-24","close":1664.0656},{"date":"2019-06-25","close":1667.8649},{"date":"2019-06-26","close":1667.8649},{"date":"2019-06-27","close":1671.6639},{"date":"2019-06-28","close":1675.4633},{"date":"2019-07-01","close":1679.2626},{"date":"2019-07-02","close":1671.6639},{"date":"2019-07-03","close":1664.0656},{"date":"2019-07-04","close":1664.0656},{"date":"2019-07-05","close":1667.8649},{"date":"2019-07-08","close":1641.2703},{"date":"2019-07-09","close":1580.4825},{"date":"2019-07-10","close":1595.6792},{"date":"2019-07-11","close":1588.0807},{"date":"2019-07-12","close":1584.2815},{"date":"2019-07-15","close":1584.2815},{"date":"2019-07-16","close":1553.8876},{"date":"2019-07-17","close":1538.6907},{"date":"2019-07-18","close":1542.49},{"date":"2019-07-19","close":1534.8915},{"date":"2019-07-22","close":1504.4976},{"date":"2019-07-23","close":1493.0999},{"date":"2019-07-24","close":1489.3007},{"date":"2019-07-25","close":1474.1036},{"date":"2019-07-26","close":1504.4976},{"date":"2019-07-29","close":1512.0961},{"date":"2019-07-30","close":1512.0961},{"date":"2019-07-31","close":1500.6982},{"date":"2019-08-01","close":1523.4939},{"date":"2019-08-02","close":1481.7021},{"date":"2019-08-05","close":1424.7136},{"date":"2019-08-06","close":1352.5281},{"date":"2019-08-07","close":1352.5281},{"date":"2019-08-08","close":1352.5281},{"date":"2019-08-09","close":1394.3197},{"date":"2019-08-12","close":1398.119},{"date":"2019-08-13","close":1352.5281},{"date":"2019-08-14","close":1375.3235},{"date":"2019-08-16","close":1382.922},{"date":"2019-08-19","close":1390.5204},{"date":"2019-08-20","close":1390.5204},{"date":"2019-08-21","close":1375.3235},{"date":"2019-08-22","close":1394.3197},{"date":"2019-08-23","close":1386.7213},{"date":"2019-08-26","close":1382.922},{"date":"2019-08-27","close":1379.1228},{"date":"2019-08-28","close":1375.3235},{"date":"2019-08-29","close":1390.5204},{"date":"2019-08-30","close":1409.5166},{"date":"2019-09-02","close":1428.5127},{"date":"2019-09-03","close":1428.5127},{"date":"2019-09-04","close":1458.9069},{"date":"2019-09-05","close":1436.1113},{"date":"2019-09-06","close":1436.1113},{"date":"2019-09-09","close":1413.3159},{"date":"2019-09-10","close":1424.7136},{"date":"2019-09-11","close":1417.115},{"date":"2019-09-16","close":1470.3044},{"date":"2019-09-17","close":1512.0961},{"date":"2019-09-18","close":1527.293},{"date":"2019-09-19","close":1698.2587},{"date":"2019-09-20","close":1808.4368},{"date":"2019-09-23","close":1660.2664},{"date":"2019-09-24","close":1770.4442},{"date":"2019-09-25","close":1827.4325},{"date":"2019-09-26","close":1705.8572},{"date":"2019-09-27","close":1629.8724},{"date":"2019-09-30","close":1591.8799},{"date":"2019-10-01","close":1527.293},{"date":"2019-10-02","close":1527.293},{"date":"2019-10-04","close":1477.903},{"date":"2019-10-07","close":1481.7021},{"date":"2019-10-08","close":1455.1073},{"date":"2019-10-10","close":1428.5127},{"date":"2019-10-11","close":1417.115},{"date":"2019-10-14","close":1436.1113},{"date":"2019-10-15","close":1436.1113},{"date":"2019-10-16","close":1436.1113},{"date":"2019-10-17","close":1417.115},{"date":"2019-10-18","close":1405.7173},{"date":"2019-10-21","close":1428.5127},{"date":"2019-10-22","close":1417.115},{"date":"2019-10-23","close":1382.922},{"date":"2019-10-24","close":1386.7213},{"date":"2019-10-25","close":1417.115},{"date":"2019-10-28","close":1417.115},{"date":"2019-10-29","close":1394.3197},{"date":"2019-10-30","close":1398.119},{"date":"2019-10-31","close":1401.9181},{"date":"2019-11-01","close":1398.119},{"date":"2019-11-04","close":1390.5204},{"date":"2019-11-05","close":1405.7173},{"date":"2019-11-06","close":1405.7173},{"date":"2019-11-07","close":1409.5166},{"date":"2019-11-08","close":1417.115},{"date":"2019-11-11","close":1420.9144},{"date":"2019-11-12","close":1409.5166},{"date":"2019-11-13","close":1390.5204},{"date":"2019-11-14","close":1409.5166},{"date":"2019-11-15","close":1424.7136},{"date":"2019-11-18","close":1428.5127},{"date":"2019-11-19","close":1420.9144},{"date":"2019-11-20","close":1417.115},{"date":"2019-11-21","close":1420.9144},{"date":"2019-11-22","close":1409.5166},{"date":"2019-11-25","close":1413.3159},{"date":"2019-11-26","close":1409.5166},{"date":"2019-11-27","close":1398.119},{"date":"2019-11-28","close":1409.5166},{"date":"2019-11-29","close":1390.5204},{"date":"2019-12-02","close":1394.3197},{"date":"2019-12-03","close":1386.7213},{"date":"2019-12-04","close":1382.922},{"date":"2019-12-05","close":1386.7213},{"date":"2019-12-06","close":1405.7173},{"date":"2019-12-09","close":1439.9106},{"date":"2019-12-10","close":1466.5051},{"date":"2019-12-11","close":1462.7059},{"date":"2019-12-12","close":1466.5051},{"date":"2019-12-13","close":1584.2815},{"date":"2019-12-16","close":1565.2854},{"date":"2019-12-17","close":1534.8915},{"date":"2019-12-18","close":1561.4862},{"date":"2019-12-19","close":1542.49},{"date":"2019-12-20","close":1534.8915},{"date":"2019-12-23","close":1485.5016},{"date":"2019-12-24","close":1515.8951},{"date":"2019-12-26","close":1531.0923},{"date":"2019-12-27","close":1533.0576},{"date":"2019-12-30","close":1568.4359},{"date":"2020-01-02","close":1548.7814},{"date":"2020-01-03","close":1544.8505},{"date":"2020-01-06","close":1505.5413},{"date":"2020-01-07","close":1505.5413},{"date":"2020-01-08","close":1466.2319},{"date":"2020-01-09","close":1485.8866},{"date":"2020-01-10","close":1529.1268},{"date":"2020-01-13","close":1533.0576},{"date":"2020-01-14","close":1536.9886},{"date":"2020-01-15","close":1572.3669},{"date":"2020-01-16","close":1536.9886},{"date":"2020-01-17","close":1572.3669},{"date":"2020-01-20","close":1548.7814},{"date":"2020-01-21","close":1540.9196},{"date":"2020-01-22","close":1533.0576},{"date":"2020-01-23","close":1548.7814},{"date":"2020-01-28","close":1521.265},{"date":"2020-01-29","close":1517.3341},{"date":"2020-01-30","close":1513.4031},{"date":"2020-01-31","close":1493.7485},{"date":"2020-02-03","close":1493.7485},{"date":"2020-02-04","close":1493.7485},{"date":"2020-02-05","close":1501.6104},{"date":"2020-02-06","close":1493.7485},{"date":"2020-02-07","close":1497.6796},{"date":"2020-02-10","close":1513.4031},{"date":"2020-02-11","close":1489.8176},{"date":"2020-02-12","close":1450.5084},{"date":"2020-02-13","close":1450.5084},{"date":"2020-02-14","close":1474.0939},{"date":"2020-02-17","close":1474.0939},{"date":"2020-02-18","close":1478.0248},{"date":"2020-02-19","close":1481.9557},{"date":"2020-02-20","close":1497.6796},{"date":"2020-02-21","close":1513.4031},{"date":"2020-02-24","close":1521.265},{"date":"2020-02-25","close":1588.0905},{"date":"2020-02-26","close":1595.9525},{"date":"2020-02-27","close":1599.8833},{"date":"2020-02-28","close":1592.0215},{"date":"2020-03-02","close":1540.9196},{"date":"2020-03-03","close":1540.9196},{"date":"2020-03-04","close":1540.9196},{"date":"2020-03-05","close":1572.3669},{"date":"2020-03-06","close":1580.2286},{"date":"2020-03-09","close":1580.2286},{"date":"2020-03-10","close":1544.8505},{"date":"2020-03-11","close":1540.9196},{"date":"2020-03-12","close":1540.9196},{"date":"2020-03-13","close":1403.3374},{"date":"2020-03-16","close":1364.0282},{"date":"2020-03-17","close":1387.6138},{"date":"2020-03-18","close":1293.2717},{"date":"2020-03-19","close":1116.3805},{"date":"2020-03-20","close":1124.2423},{"date":"2020-03-23","close":1037.7621},{"date":"2020-03-24","close":1069.2096},{"date":"2020-03-25","close":1143.897},{"date":"2020-03-26","close":1159.6206},{"date":"2020-03-27","close":1187.137},{"date":"2020-03-30","close":1206.7915},{"date":"2020-03-31","close":1238.2389},{"date":"2020-04-01","close":1250.0317},{"date":"2020-04-02","close":1273.6173},{"date":"2020-04-03","close":1281.4789},{"date":"2020-04-06","close":1344.3737},{"date":"2020-04-07","close":1371.89},{"date":"2020-04-08","close":1352.2356},{"date":"2020-04-09","close":1356.1664},{"date":"2020-04-10","close":1352.2356},{"date":"2020-04-13","close":1336.5117},{"date":"2020-04-14","close":1328.6499},{"date":"2020-04-16","close":1336.5117},{"date":"2020-04-17","close":1344.3737},{"date":"2020-04-20","close":1336.5117},{"date":"2020-04-21","close":1328.6499},{"date":"2020-04-22","close":1301.1335},{"date":"2020-04-23","close":1328.6499},{"date":"2020-04-24","close":1344.3737},{"date":"2020-04-27","close":1348.3047},{"date":"2020-04-28","close":1356.1664},{"date":"2020-04-29","close":1415.1301},{"date":"2020-05-04","close":1458.3701},{"date":"2020-05-06","close":1497.6796},{"date":"2020-05-07","close":1529.1268},{"date":"2020-05-08","close":1525.1957},{"date":"2020-05-11","close":1525.1957},{"date":"2020-05-12","close":1521.265},{"date":"2020-05-13","close":1513.4031},{"date":"2020-05-14","close":1485.8866},{"date":"2020-05-15","close":1505.5413},{"date":"2020-05-18","close":1509.4722},{"date":"2020-05-19","close":1485.8866},{"date":"2020-05-20","close":1485.8866},{"date":"2020-05-21","close":1493.7485},{"date":"2020-05-22","close":1485.8866},{"date":"2020-05-25","close":1470.1631},{"date":"2020-05-26","close":1493.7485},{"date":"2020-05-27","close":1474.0939},{"date":"2020-05-28","close":1458.3701},{"date":"2020-05-29","close":1438.7156},{"date":"2020-06-01","close":1430.8538},{"date":"2020-06-02","close":1422.9921},{"date":"2020-06-03","close":1422.9921},{"date":"2020-06-04","close":1426.923},{"date":"2020-06-05","close":1434.7848},{"date":"2020-06-08","close":1446.5776},{"date":"2020-06-09","close":1454.4393},{"date":"2020-06-10","close":1454.4393},{"date":"2020-06-11","close":1446.5776},{"date":"2020-06-12","close":1403.3374},{"date":"2020-06-15","close":1352.2356},{"date":"2020-06-16","close":1356.1664},{"date":"2020-06-17","close":1466.2319},{"date":"2020-06-18","close":1505.5413},{"date":"2020-06-19","close":1588.0905},{"date":"2020-06-22","close":1544.8505},{"date":"2020-06-23","close":1544.8505},{"date":"2020-06-24","close":1560.5741},{"date":"2020-06-25","close":1548.7814},{"date":"2020-06-26","close":1540.9196},{"date":"2020-06-29","close":1540.9196},{"date":"2020-06-30","close":1548.7814},{"date":"2020-07-01","close":1529.1268},{"date":"2020-07-02","close":1529.1268},{"date":"2020-07-03","close":1521.265},{"date":"2020-07-06","close":1497.6796},{"date":"2020-07-07","close":1470.1631},{"date":"2020-07-08","close":1474.0939},{"date":"2020-07-09","close":1505.5413},{"date":"2020-07-10","close":1517.3341},{"date":"2020-07-13","close":1517.3341},{"date":"2020-07-14","close":1501.6104},{"date":"2020-07-15","close":1505.5413},{"date":"2020-07-16","close":1493.7485},{"date":"2020-07-17","close":1513.4031},{"date":"2020-07-20","close":1493.7485},{"date":"2020-07-21","close":1497.6796},{"date":"2020-07-22","close":1497.6796},{"date":"2020-07-23","close":1501.6104},{"date":"2020-07-24","close":1564.505},{"date":"2020-07-27","close":1556.6433},{"date":"2020-07-28","close":1548.7814},{"date":"2020-07-29","close":1560.5741},{"date":"2020-07-30","close":1588.0905},{"date":"2020-07-31","close":1572.3669},{"date":"2020-08-03","close":1564.505},{"date":"2020-08-04","close":1576.2977},{"date":"2020-08-05","close":1556.6433},{"date":"2020-08-06","close":1611.676},{"date":"2020-08-07","close":1580.2286},{"date":"2020-08-10","close":1568.4359},{"date":"2020-08-11","close":1568.4359},{"date":"2020-08-12","close":1564.505},{"date":"2020-08-13","close":1572.3669},{"date":"2020-08-14","close":1580.2286},{"date":"2020-08-18","close":1478.0248},{"date":"2020-08-19","close":1509.4722},{"date":"2020-08-20","close":1466.2319},{"date":"2020-08-21","close":1478.0248},{"date":"2020-08-24","close":1454.4393},{"date":"2020-08-25","close":1493.7485},{"date":"2020-08-26","close":1489.8176},{"date":"2020-08-27","close":1485.8866},{"date":"2020-08-28","close":1462.3013},{"date":"2020-08-31","close":1470.1631},{"date":"2020-09-01","close":1458.3701},{"date":"2020-09-02","close":1458.3701},{"date":"2020-09-03","close":1462.3013},{"date":"2020-09-04","close":1426.923},{"date":"2020-09-07","close":1419.061},{"date":"2020-09-08","close":1407.2684},{"date":"2020-09-09","close":1426.923},{"date":"2020-09-10","close":1478.0248},{"date":"2020-09-11","close":1466.2319},{"date":"2020-09-14","close":1481.9557},{"date":"2020-09-15","close":1481.9557},{"date":"2020-09-16","close":1478.0248},{"date":"2020-09-17","close":1470.1631},{"date":"2020-09-18","close":1470.1631},{"date":"2020-09-21","close":1430.8538},{"date":"2020-09-22","close":1462.3013},{"date":"2020-09-23","close":1466.2319},{"date":"2020-09-24","close":1426.923},{"date":"2020-09-25","close":1419.061},{"date":"2020-09-28","close":1430.8538},{"date":"2020-09-29","close":1422.9921},{"date":"2020-10-05","close":1434.7848},{"date":"2020-10-06","close":1454.4393},{"date":"2020-10-07","close":1438.7156},{"date":"2020-10-08","close":1474.0939},{"date":"2020-10-12","close":1474.0939},{"date":"2020-10-13","close":1454.4393},{"date":"2020-10-14","close":1438.7156},{"date":"2020-10-15","close":1446.5776},{"date":"2020-10-16","close":1485.8866},{"date":"2020-10-19","close":1481.9557},{"date":"2020-10-20","close":1474.0939},{"date":"2020-10-21","close":1481.9557},{"date":"2020-10-22","close":1493.7485},{"date":"2020-10-23","close":1481.9557},{"date":"2020-10-26","close":1470.1631},{"date":"2020-10-27","close":1438.7156},{"date":"2020-10-28","close":1446.5776},{"date":"2020-10-29","close":1438.7156},{"date":"2020-10-30","close":1458.3701},{"date":"2020-11-02","close":1466.2319},{"date":"2020-11-03","close":1466.2319},{"date":"2020-11-04","close":1478.0248},{"date":"2020-11-05","close":1489.8176},{"date":"2020-11-06","close":1493.7485},{"date":"2020-11-09","close":1493.7485},{"date":"2020-11-10","close":1493.7485},{"date":"2020-11-11","close":1501.6104},{"date":"2020-11-12","close":1533.0576},{"date":"2020-11-13","close":1533.0576},{"date":"2020-11-16","close":1525.1957},{"date":"2020-11-17","close":1650.9852},{"date":"2020-11-18","close":1643.1234},{"date":"2020-11-19","close":1670.6396},{"date":"2020-11-20","close":1666.7089},{"date":"2020-11-23","close":1639.1925},{"date":"2020-11-24","close":1623.4688},{"date":"2020-11-25","close":1615.6071},{"date":"2020-11-26","close":1631.3307},{"date":"2020-11-27","close":1654.9161},{"date":"2020-11-30","close":1674.5707},{"date":"2020-12-01","close":1686.3634},{"date":"2020-12-02","close":1698.1562},{"date":"2020-12-03","close":1709.949},{"date":"2020-12-04","close":1717.811},{"date":"2020-12-07","close":1686.3634},{"date":"2020-12-08","close":1662.778},{"date":"2020-12-09","close":1698.1562},{"date":"2020-12-10","close":1694.2255},{"date":"2020-12-11","close":1694.2255},{"date":"2020-12-14","close":1690.2943},{"date":"2020-12-15","close":1690.2943},{"date":"2020-12-16","close":1706.0181},{"date":"2020-12-17","close":1706.0181},{"date":"2020-12-18","close":1706.0181},{"date":"2020-12-21","close":1725.6726},{"date":"2020-12-22","close":1741.3962},{"date":"2020-12-23","close":1867.1854},{"date":"2020-12-24","close":1863.2546},{"date":"2020-12-28","close":1851.4619},{"date":"2020-12-29","close":1863.7234},{"date":"2020-12-30","close":1875.9847},{"date":"2021-01-04","close":1839.2006},{"date":"2021-01-05","close":1786.0684},{"date":"2021-01-06","close":1732.9358},{"date":"2021-01-07","close":1724.7616},{"date":"2021-01-08","close":1753.3715},{"date":"2021-01-11","close":1692.0647},{"date":"2021-01-12","close":1667.5419},{"date":"2021-01-13","close":1692.0647},{"date":"2021-01-14","close":1696.1517},{"date":"2021-01-15","close":1708.4131},{"date":"2021-01-18","close":1683.8905},{"date":"2021-01-19","close":1683.8905},{"date":"2021-01-20","close":1679.8033},{"date":"2021-01-21","close":1696.1517},{"date":"2021-01-22","close":1687.9775},{"date":"2021-01-25","close":1704.326},{"date":"2021-01-26","close":1708.4131},{"date":"2021-01-27","close":1683.8905},{"date":"2021-01-28","close":1671.629},{"date":"2021-01-29","close":1626.6708},{"date":"2021-02-01","close":1626.6708},{"date":"2021-02-02","close":1626.6708},{"date":"2021-02-03","close":1630.7581},{"date":"2021-02-04","close":1634.845},{"date":"2021-02-05","close":1651.1935},{"date":"2021-02-08","close":1675.7161},{"date":"2021-02-09","close":1671.629},{"date":"2021-02-10","close":1683.8905},{"date":"2021-02-15","close":1704.326},{"date":"2021-02-16","close":1692.0647},{"date":"2021-02-17","close":1704.326},{"date":"2021-02-18","close":1700.239},{"date":"2021-02-19","close":1757.4584},{"date":"2021-02-22","close":1814.678},{"date":"2021-02-23","close":1831.0266},{"date":"2021-02-24","close":1777.8939},{"date":"2021-02-25","close":1814.678},{"date":"2021-02-26","close":1826.9395},{"date":"2021-03-02","close":1843.2877},{"date":"2021-03-03","close":1863.7234},{"date":"2021-03-04","close":1863.7234},{"date":"2021-03-05","close":1826.9395},{"date":"2021-03-08","close":1826.9395},{"date":"2021-03-09","close":1798.3295},{"date":"2021-03-10","close":1806.5038},{"date":"2021-03-11","close":1822.8523},{"date":"2021-03-12","close":1831.0266},{"date":"2021-03-15","close":1843.2877},{"date":"2021-03-16","close":1835.1136},{"date":"2021-03-17","close":1826.9395},{"date":"2021-03-18","close":1826.9395},{"date":"2021-03-19","close":1839.2006},{"date":"2021-03-22","close":1920.9427},{"date":"2021-03-23","close":2113.0374},{"date":"2021-03-24","close":2043.5565},{"date":"2021-03-25","close":2223.3892},{"date":"2021-03-26","close":2309.219},{"date":"2021-03-29","close":2296.9575},{"date":"2021-03-30","close":2272.4343},{"date":"2021-03-31","close":2505.4004},{"date":"2021-04-01","close":2574.8811},{"date":"2021-04-02","close":2869.1531},{"date":"2021-04-05","close":3281.9514},{"date":"2021-04-06","close":3196.1221},{"date":"2021-04-07","close":3081.6829},{"date":"2021-04-08","close":2979.5051},{"date":"2021-04-09","close":2979.5051},{"date":"2021-04-12","close":2979.5051},{"date":"2021-04-13","close":2979.5051},{"date":"2021-04-14","close":2979.5051},{"date":"2021-04-15","close":2877.3274},{"date":"2021-04-16","close":3004.0278},{"date":"2021-04-19","close":3572.1367},{"date":"2021-04-20","close":3318.7356},{"date":"2021-04-21","close":3306.4744},{"date":"2021-04-22","close":3187.9478},{"date":"2021-04-23","close":3228.8188},{"date":"2021-04-26","close":3192.0352},{"date":"2021-04-27","close":3163.425},{"date":"2021-04-28","close":3061.2476},{"date":"2021-04-29","close":3228.8188},{"date":"2021-04-30","close":2918.1982},{"date":"2021-05-03","close":3183.8608},{"date":"2021-05-04","close":3138.9026},{"date":"2021-05-06","close":3081.6829},{"date":"2021-05-07","close":3012.2017},{"date":"2021-05-10","close":2999.9407},{"date":"2021-05-11","close":2942.7209},{"date":"2021-05-12","close":3286.0386},{"date":"2021-05-13","close":3147.0764},{"date":"2021-05-14","close":3044.8989},{"date":"2021-05-17","close":2979.5051},{"date":"2021-05-18","close":2995.8535},{"date":"2021-05-20","close":2995.8535},{"date":"2021-05-21","close":2848.7173},{"date":"2021-05-24","close":2754.7136},{"date":"2021-05-25","close":2734.2781},{"date":"2021-05-26","close":2717.9299},{"date":"2021-05-27","close":2726.104},{"date":"2021-05-28","close":2738.3655},{"date":"2021-05-31","close":2738.3655},{"date":"2021-06-01","close":2803.7593},{"date":"2021-06-02","close":2820.1077},{"date":"2021-06-03","close":2803.7593},{"date":"2021-06-04","close":2820.1077},{"date":"2021-06-07","close":2816.0205},{"date":"2021-06-08","close":2750.6267},{"date":"2021-06-09","close":2754.7136},{"date":"2021-06-10","close":2844.6306},{"date":"2021-06-11","close":2807.8462},{"date":"2021-06-14","close":2766.9751},{"date":"2021-06-15","close":2775.1494},{"date":"2021-06-16","close":2848.7173},{"date":"2021-06-17","close":2779.2363},{"date":"2021-06-18","close":2754.7136},{"date":"2021-06-21","close":2697.4941},{"date":"2021-06-22","close":2726.104},{"date":"2021-06-23","close":2693.4072},{"date":"2021-06-24","close":2734.2781},{"date":"2021-06-25","close":2746.5396},{"date":"2021-06-28","close":2840.5435},{"date":"2021-06-29","close":2816.0205},{"date":"2021-06-30","close":2893.6758},{"date":"2021-07-01","close":2811.9336},{"date":"2021-07-02","close":2775.1494},{"date":"2021-07-05","close":2746.5396},{"date":"2021-07-06","close":2746.5396},{"date":"2021-07-07","close":2722.0171},{"date":"2021-07-08","close":2672.9714},{"date":"2021-07-09","close":2611.6648},{"date":"2021-07-12","close":2640.2747},{"date":"2021-07-13","close":2644.3621},{"date":"2021-07-14","close":2640.2747},{"date":"2021-07-15","close":2636.1877},{"date":"2021-07-16","close":2656.623},{"date":"2021-07-19","close":2628.0134},{"date":"2021-07-20","close":2603.4907},{"date":"2021-07-21","close":2583.0552},{"date":"2021-07-22","close":2603.4907},{"date":"2021-07-23","close":2603.4907},{"date":"2021-07-26","close":2599.4038},{"date":"2021-07-27","close":2636.1877},{"date":"2021-07-28","close":2615.7522},{"date":"2021-07-29","close":2615.7522},{"date":"2021-07-30","close":2550.3582},{"date":"2021-08-02","close":2599.4038},{"date":"2021-08-03","close":2538.0969},{"date":"2021-08-04","close":2562.6196},{"date":"2021-08-05","close":2607.5779},{"date":"2021-08-06","close":2583.0552},{"date":"2021-08-09","close":2558.5322},{"date":"2021-08-10","close":2529.9226},{"date":"2021-08-11","close":2509.4871},{"date":"2021-08-12","close":2484.9646},{"date":"2021-08-13","close":2427.7449},{"date":"2021-08-17","close":2431.832},{"date":"2021-08-18","close":2435.9192},{"date":"2021-08-19","close":2362.3511},{"date":"2021-08-20","close":2276.5217},{"date":"2021-08-23","close":2341.9155},{"date":"2021-08-24","close":2452.2676},{"date":"2021-08-25","close":2464.5291},{"date":"2021-08-26","close":2452.2676},{"date":"2021-08-27","close":2452.2676},{"date":"2021-08-30","close":2452.2676},{"date":"2021-08-31","close":2448.1807},{"date":"2021-09-01","close":2505.4004},{"date":"2021-09-02","close":2497.2258},{"date":"2021-09-03","close":2513.5742},{"date":"2021-09-06","close":2513.5742},{"date":"2021-09-07","close":2513.5742},{"date":"2021-09-08","close":2493.1389},{"date":"2021-09-09","close":2615.7522},{"date":"2021-09-10","close":2779.2363},{"date":"2021-09-13","close":2787.4109},{"date":"2021-09-14","close":2717.9299},{"date":"2021-09-15","close":2648.4492},{"date":"2021-09-16","close":2705.6687},{"date":"2021-09-17","close":2775.1494},{"date":"2021-09-23","close":2685.2329},{"date":"2021-09-24","close":2689.3201},{"date":"2021-09-27","close":2730.1914},{"date":"2021-09-28","close":2668.8845},{"date":"2021-09-29","close":2758.801},{"date":"2021-09-30","close":2664.7974},{"date":"2021-10-01","close":2525.8357},{"date":"2021-10-05","close":2546.2712},{"date":"2021-10-06","close":2456.3545},{"date":"2021-10-07","close":2497.2258},{"date":"2021-10-08","close":2493.1389},{"date":"2021-10-12","close":2529.9226},{"date":"2021-10-13","close":2578.9683},{"date":"2021-10-14","close":2623.9263},{"date":"2021-10-15","close":2709.7556},{"date":"2021-10-18","close":2820.1077},{"date":"2021-10-19","close":2824.1948},{"date":"2021-10-20","close":2922.2856},{"date":"2021-10-21","close":2873.24},{"date":"2021-10-22","close":2824.1948},{"date":"2021-10-25","close":2869.1531},{"date":"2021-10-26","close":2811.9336},{"date":"2021-10-27","close":2771.0627},{"date":"2021-10-28","close":2677.0588},{"date":"2021-10-29","close":2697.4941},{"date":"2021-11-01","close":2664.7974},{"date":"2021-11-02","close":2693.4072},{"date":"2021-11-03","close":2693.4072},{"date":"2021-11-04","close":2717.9299},{"date":"2021-11-05","close":2705.6687},{"date":"2021-11-08","close":2811.9336},{"date":"2021-11-09","close":2766.9751},{"date":"2021-11-10","close":2697.4941},{"date":"2021-11-11","close":2717.9299},{"date":"2021-11-12","close":2750.6267},{"date":"2021-11-15","close":2689.3201},{"date":"2021-11-16","close":2717.9299},{"date":"2021-11-17","close":2681.146},{"date":"2021-11-18","close":2705.6687},{"date":"2021-11-19","close":2705.6687},{"date":"2021-11-22","close":2689.3201},{"date":"2021-11-23","close":2664.7974},{"date":"2021-11-24","close":2734.2781},{"date":"2021-11-25","close":2701.5818},{"date":"2021-11-26","close":2697.4941},{"date":"2021-11-29","close":2632.1006},{"date":"2021-11-30","close":2578.9683},{"date":"2021-12-01","close":2583.0552},{"date":"2021-12-02","close":2554.4456},{"date":"2021-12-03","close":2550.3582},{"date":"2021-12-06","close":2534.0098},{"date":"2021-12-07","close":2509.4871},{"date":"2021-12-08","close":2480.8772},{"date":"2021-12-09","close":2521.7485},{"date":"2021-12-10","close":2558.5322},{"date":"2021-12-13","close":2562.6196},{"date":"2021-12-14","close":2534.0098},{"date":"2021-12-15","close":2534.0098},{"date":"2021-12-16","close":2538.0969},{"date":"2021-12-17","close":2534.0098},{"date":"2021-12-20","close":2497.2258},{"date":"2021-12-21","close":2464.5291},{"date":"2021-12-22","close":2460.4419},{"date":"2021-12-23","close":2468.6157},{"date":"2021-12-24","close":2476.7903},{"date":"2021-12-27","close":2456.3545},{"date":"2021-12-28","close":2501.3127},{"date":"2021-12-29","close":2556.4268},{"date":"2021-12-30","close":2560.666},{"date":"2022-01-03","close":3000.0},{"date":"2022-01-04","close":2547.9475},{"date":"2022-01-05","close":2526.75},{"date":"2022-01-06","close":2501.313},{"date":"2022-01-07","close":2501.313},{"date":"2022-01-10","close":2480.1155},{"date":"2022-01-11","close":2399.5647},{"date":"2022-01-12","close":2437.7202},{"date":"2022-01-13","close":2441.9597},{"date":"2022-01-14","close":2391.0859},{"date":"2022-01-17","close":2352.9299},{"date":"2022-01-18","close":2323.2532},{"date":"2022-01-19","close":2335.9719},{"date":"2022-01-20","close":2399.5647},{"date":"2022-01-21","close":2348.6904},{"date":"2022-01-24","close":2319.0139},{"date":"2022-01-25","close":2263.9001},{"date":"2022-01-26","close":2263.9001},{"date":"2022-01-27","close":2263.9001},{"date":"2022-01-28","close":2310.5352},{"date":"2022-02-03","close":2344.4509},{"date":"2022-02-04","close":2416.5227},{"date":"2022-02-07","close":2391.0859},{"date":"2022-02-08","close":2391.0859},{"date":"2022-02-09","close":2391.0859},{"date":"2022-02-10","close":2399.5647},{"date":"2022-02-11","close":2382.6064},{"date":"2022-02-14","close":2369.8882},{"date":"2022-02-15","close":2319.0139},{"date":"2022-02-16","close":2335.9719},{"date":"2022-02-17","close":2331.7327},{"date":"2022-02-18","close":2395.3252},{"date":"2022-02-21","close":2395.3252},{"date":"2022-02-22","close":2395.3252},{"date":"2022-02-23","close":2395.3252},{"date":"2022-02-24","close":2276.6189},{"date":"2022-02-25","close":2289.3374},{"date":"2022-02-28","close":2289.3374},{"date":"2022-03-02","close":2340.2114},{"date":"2022-03-03","close":2437.7202},{"date":"2022-03-04","close":2437.7202},{"date":"2022-03-07","close":2348.6904},{"date":"2022-03-08","close":2314.7742},{"date":"2022-03-10","close":2314.7742},{"date":"2022-03-11","close":2314.7742},{"date":"2022-03-14","close":2310.5352},{"date":"2022-03-15","close":2310.5352},{"date":"2022-03-16","close":2310.5352},{"date":"2022-03-17","close":2310.5352},{"date":"2022-03-18","close":2323.2532},{"date":"2022-03-21","close":2323.2532},{"date":"2022-03-22","close":2480.1155},{"date":"2022-03-23","close":2437.7202},{"date":"2022-03-24","close":2492.8342},{"date":"2022-03-25","close":2433.481},{"date":"2022-03-28","close":2433.481},{"date":"2022-03-29","close":2433.481},{"date":"2022-03-30","close":2446.1992},{"date":"2022-03-31","close":2450.4392},{"date":"2022-04-01","close":2467.397},{"date":"2022-04-04","close":2501.313},{"date":"2022-04-05","close":2471.6365},{"date":"2022-04-06","close":2463.1572},{"date":"2022-04-07","close":2497.0735},{"date":"2022-04-08","close":2463.1572},{"date":"2022-04-11","close":2454.6785},{"date":"2022-04-12","close":2437.7202},{"date":"2022-04-13","close":2446.1992},{"date":"2022-04-14","close":2501.313},{"date":"2022-04-15","close":2543.7083},{"date":"2022-04-18","close":3306.8206},{"date":"2022-04-19","close":3997.8613},{"date":"2022-04-20","close":3824.0415},{"date":"2022-04-21","close":3624.7842},{"date":"2022-04-22","close":3561.1917},{"date":"2022-04-25","close":3908.8315},{"date":"2022-04-26","close":4133.5254},{"date":"2022-04-27","close":3450.9639},{"date":"2022-04-28","close":3463.6826},{"date":"2022-04-29","close":3501.8384},{"date":"2022-05-02","close":4544.7583},{"date":"2022-05-03","close":4358.2202},{"date":"2022-05-04","close":4146.2441},{"date":"2022-05-06","close":3853.7178},{"date":"2022-05-09","close":4730.0},{"date":"2022-05-10","close":3735.0117},{"date":"2022-05-11","close":4002.1011},{"date":"2022-05-12","close":3938.5078},{"date":"2022-05-13","close":3870.6758},{"date":"2022-05-16","close":4150.4839},{"date":"2022-05-17","close":3836.7598},{"date":"2022-05-18","close":3828.2805},{"date":"2022-05-19","close":3561.1917},{"date":"2022-05-20","close":3815.5618},{"date":"2022-05-23","close":3497.5986},{"date":"2022-05-24","close":3378.8926},{"date":"2022-05-25","close":3739.251},{"date":"2022-05-26","close":4002.1011},{"date":"2022-05-27","close":4108.0884},{"date":"2022-05-30","close":4201.3584},{"date":"2022-05-31","close":3976.6638},{"date":"2022-06-02","close":3930.0293},{"date":"2022-06-03","close":3853.7178},{"date":"2022-06-07","close":3773.167},{"date":"2022-06-08","close":3701.0955},{"date":"2022-06-09","close":3548.4729},{"date":"2022-06-10","close":3434.0059},{"date":"2022-06-13","close":3569.6704},{"date":"2022-06-14","close":3247.4675},{"date":"2022-06-15","close":3166.9165},{"date":"2022-06-16","close":3188.1143},{"date":"2022-06-17","close":3090.6057},{"date":"2022-06-20","close":3048.2104},{"date":"2022-06-21","close":3107.5635},{"date":"2022-06-22","close":2899.8271},{"date":"2022-06-23","close":2726.0073},{"date":"2022-06-24","close":2802.3186},{"date":"2022-06-27","close":2937.9829},{"date":"2022-06-28","close":2933.7432},{"date":"2022-06-29","close":2891.3481},{"date":"2022-06-30","close":2815.0371},{"date":"2022-07-01","close":2683.6121},{"date":"2022-07-04","close":2687.8513},{"date":"2022-07-05","close":2751.4441},{"date":"2022-07-06","close":2658.175},{"date":"2022-07-07","close":2721.7676},{"date":"2022-07-08","close":2798.0791},{"date":"2022-07-11","close":2819.2766},{"date":"2022-07-12","close":2721.7676},{"date":"2022-07-13","close":2730.2466},{"date":"2022-07-14","close":2734.4863},{"date":"2022-07-15","close":2581.8638},{"date":"2022-07-18","close":2632.738},{"date":"2022-07-19","close":2662.4146},{"date":"2022-07-20","close":2700.5703},{"date":"2022-07-21","close":2666.6541},{"date":"2022-07-22","close":2603.0613},{"date":"2022-07-25","close":2594.5823},{"date":"2022-07-26","close":2628.4983},{"date":"2022-07-27","close":2603.0613},{"date":"2022-07-28","close":2603.0613},{"date":"2022-07-29","close":2611.5403},{"date":"2022-08-01","close":2611.5403},{"date":"2022-08-02","close":2573.385},{"date":"2022-08-03","close":2624.2588},{"date":"2022-08-04","close":2628.4983},{"date":"2022-08-05","close":2611.5403},{"date":"2022-08-08","close":2556.4268},{"date":"2022-08-09","close":2552.1873},{"date":"2022-08-10","close":2530.9895},{"date":"2022-08-11","close":2547.9475},{"date":"2022-08-12","close":2569.145},{"date":"2022-08-16","close":2620.0195},{"date":"2022-08-17","close":2641.217},{"date":"2022-08-18","close":2615.78},{"date":"2022-08-19","close":2653.9353},{"date":"2022-08-22","close":2675.1333},{"date":"2022-08-23","close":2649.696},{"date":"2022-08-24","close":2687.8513},{"date":"2022-08-25","close":2709.0491},{"date":"2022-08-26","close":2696.3308},{"date":"2022-08-29","close":2658.175},{"date":"2022-08-30","close":2641.217},{"date":"2022-08-31","close":2636.9775},{"date":"2022-09-01","close":2573.385},{"date":"2022-09-02","close":2577.6245},{"date":"2022-09-05","close":2543.7083},{"date":"2022-09-06","close":2573.385},{"date":"2022-09-07","close":2539.4685},{"date":"2022-09-08","close":2577.6245},{"date":"2022-09-13","close":2607.301},{"date":"2022-09-14","close":2628.4983},{"date":"2022-09-15","close":2628.4983},{"date":"2022-09-16","close":2564.9055},{"date":"2022-09-19","close":2526.75},{"date":"2022-09-20","close":2543.7083},{"date":"2022-09-21","close":2547.9475},{"date":"2022-09-22","close":2709.0491},{"date":"2022-09-23","close":2518.271},{"date":"2022-09-26","close":2425.002},{"date":"2022-09-27","close":2306.2954},{"date":"2022-09-28","close":2255.4211},{"date":"2022-09-29","close":2234.2236},{"date":"2022-09-30","close":2191.8284},{"date":"2022-10-04","close":2289.3374},{"date":"2022-10-05","close":2310.5352},{"date":"2022-10-06","close":2348.6904},{"date":"2022-10-07","close":2335.9719},{"date":"2022-10-11","close":2238.4631},{"date":"2022-10-12","close":2174.8704},{"date":"2022-10-13","close":2034.9666},{"date":"2022-10-14","close":2153.6729},{"date":"2022-10-17","close":2153.6729},{"date":"2022-10-18","close":2162.1521},{"date":"2022-10-19","close":2136.7148},{"date":"2022-10-20","close":2102.7988},{"date":"2022-10-21","close":2051.9246},{"date":"2022-10-24","close":2115.5173},{"date":"2022-10-25","close":2081.6011},{"date":"2022-10-26","close":2034.9666},{"date":"2022-10-27","close":2081.6011},{"date":"2022-10-28","close":2064.6433},{"date":"2022-10-31","close":2153.6729},{"date":"2022-11-01","close":2140.9543},{"date":"2022-11-02","close":2123.9963},{"date":"2022-11-03","close":2140.9543},{"date":"2022-11-04","close":2115.5173},{"date":"2022-11-07","close":2251.1816},{"date":"2022-11-08","close":2183.3496},{"date":"2022-11-09","close":2187.5891},{"date":"2022-11-10","close":2200.3074},{"date":"2022-11-11","close":2204.5471},{"date":"2022-11-14","close":2246.9424},{"date":"2022-11-15","close":2302.0559},{"date":"2022-11-16","close":2302.0559},{"date":"2022-11-17","close":2263.9001},{"date":"2022-11-18","close":2263.9001},{"date":"2022-11-21","close":2196.0679},{"date":"2022-11-22","close":2213.0261},{"date":"2022-11-23","close":2217.2656},{"date":"2022-11-24","close":2276.6189},{"date":"2022-11-25","close":2335.9719},{"date":"2022-11-28","close":2280.8582},{"date":"2022-11-29","close":2314.7742},{"date":"2022-11-30","close":2314.7742},{"date":"2022-12-01","close":2335.9719},{"date":"2022-12-02","close":2327.4929},{"date":"2022-12-05","close":2323.2532},{"date":"2022-12-06","close":2297.8164},{"date":"2022-12-07","close":2280.8582},{"date":"2022-12-08","close":2225.7449},{"date":"2022-12-09","close":2255.4211},{"date":"2022-12-12","close":2280.8582},{"date":"2022-12-13","close":2327.4929},{"date":"2022-12-14","close":2340.2114},{"date":"2022-12-15","close":2323.2532},{"date":"2022-12-16","close":2352.9299},{"date":"2022-12-19","close":2302.0559},{"date":"2022-12-20","close":2306.2954},{"date":"2022-12-21","close":2302.0559},{"date":"2022-12-22","close":2335.9719},{"date":"2022-12-23","close":2285.0979},{"date":"2022-12-26","close":2276.6189},{"date":"2022-12-27","close":2348.6904},{"date":"2022-12-28","close":2366.4165},{"date":"2022-12-29","close":2255.6294},{"date":"2023-01-02","close":2193.5881},{"date":"2023-01-03","close":2198.0198},{"date":"2023-01-04","close":2206.8828},{"date":"2023-01-05","close":2220.1772},{"date":"2023-01-06","close":2273.3552},{"date":"2023-01-09","close":2353.1221},{"date":"2023-01-10","close":2344.2593},{"date":"2023-01-11","close":2375.2795},{"date":"2023-01-12","close":2415.1631},{"date":"2023-01-13","close":2455.0464},{"date":"2023-01-16","close":2486.0669},{"date":"2023-01-17","close":2468.3408},{"date":"2023-01-18","close":2437.3203},{"date":"2023-01-19","close":2455.0464},{"date":"2023-01-20","close":2481.6353},{"date":"2023-01-25","close":2455.0464},{"date":"2023-01-26","close":2503.7927},{"date":"2023-01-27","close":2499.3613},{"date":"2023-01-30","close":2490.4983},{"date":"2023-01-31","close":2463.9094},{"date":"2023-02-01","close":2419.5945},{"date":"2023-02-02","close":2441.752},{"date":"2023-02-03","close":2441.752},{"date":"2023-02-06","close":2534.8132},{"date":"2023-02-07","close":2525.9502},{"date":"2023-02-08","close":2574.6965},{"date":"2023-02-09","close":2574.6965},{"date":"2023-02-10","close":2543.6763},{"date":"2023-02-13","close":2534.8132},{"date":"2023-02-14","close":2552.5391},{"date":"2023-02-15","close":2503.7927},{"date":"2023-02-16","close":2490.4983},{"date":"2023-02-17","close":2481.6353},{"date":"2023-02-20","close":2481.6353},{"date":"2023-02-21","close":2494.9299},{"date":"2023-02-22","close":2543.6763},{"date":"2023-02-23","close":2543.6763},{"date":"2023-02-24","close":2481.6353},{"date":"2023-02-27","close":2472.7722},{"date":"2023-02-28","close":2481.6353},{"date":"2023-03-02","close":2459.4778},{"date":"2023-03-03","close":2463.9094},{"date":"2023-03-06","close":2472.7722},{"date":"2023-03-07","close":2490.4983},{"date":"2023-03-08","close":2477.2039},{"date":"2023-03-09","close":2463.9094},{"date":"2023-03-10","close":2406.2998},{"date":"2023-03-13","close":2379.7109},{"date":"2023-03-14","close":2295.5125},{"date":"2023-03-15","close":2308.8071},{"date":"2023-03-16","close":2255.6294},{"date":"2023-03-17","close":2273.3552},{"date":"2023-03-20","close":2273.3552},{"date":"2023-03-21","close":2286.6497},{"date":"2023-03-22","close":2286.6497},{"date":"2023-03-23","close":2277.7869},{"date":"2023-03-24","close":2264.4922},{"date":"2023-03-27","close":2242.3347},{"date":"2023-03-28","close":2264.4922},{"date":"2023-03-29","close":2308.8071},{"date":"2023-03-30","close":2330.9646},{"date":"2023-03-31","close":2366.4165},{"date":"2023-04-03","close":2388.574},{"date":"2023-04-04","close":2410.7314},{"date":"2023-04-05","close":2406.2998},{"date":"2023-04-06","close":2384.1423},{"date":"2023-04-07","close":2388.574},{"date":"2023-04-10","close":2361.9849},{"date":"2023-04-11","close":2375.2795},{"date":"2023-04-12","close":2432.8889},{"date":"2023-04-13","close":2725.3674},{"date":"2023-04-14","close":2676.6208},{"date":"2023-04-17","close":2734.2302},{"date":"2023-04-18","close":2716.5044},{"date":"2023-04-19","close":2712.0728},{"date":"2023-04-20","close":2712.0728},{"date":"2023-04-21","close":2951.3735},{"date":"2023-04-24","close":2876.0378},{"date":"2023-04-25","close":2765.2505},{"date":"2023-04-26","close":3048.8662},{"date":"2023-04-27","close":2840.5864},{"date":"2023-04-28","close":3057.7292},{"date":"2023-05-02","close":2964.6677},{"date":"2023-05-03","close":2849.4492},{"date":"2023-05-04","close":2774.1138},{"date":"2023-05-08","close":3602.8027},{"date":"2023-05-09","close":3731.3159},{"date":"2023-05-10","close":3394.5225},{"date":"2023-05-11","close":3239.4204},{"date":"2023-05-12","close":3124.2017},{"date":"2023-05-15","close":3084.3184},{"date":"2023-05-16","close":3266.0093},{"date":"2023-05-17","close":3159.6536},{"date":"2023-05-18","close":3026.7087},{"date":"2023-05-19","close":2982.394},{"date":"2023-05-22","close":3159.6536},{"date":"2023-05-23","close":3208.3999},{"date":"2023-05-24","close":3345.7761},{"date":"2023-05-25","close":3221.6943},{"date":"2023-05-26","close":3066.592},{"date":"2023-05-30","close":2982.394},{"date":"2023-05-31","close":3164.085},{"date":"2023-06-01","close":3124.2017},{"date":"2023-06-02","close":3075.4553},{"date":"2023-06-05","close":3292.5984},{"date":"2023-06-07","close":3243.8518},{"date":"2023-06-08","close":3217.2629},{"date":"2023-06-09","close":3319.1873},{"date":"2023-06-12","close":3239.4204},{"date":"2023-06-13","close":3443.269},{"date":"2023-06-14","close":3412.2485},{"date":"2023-06-15","close":3492.0154},{"date":"2023-06-16","close":3394.5225},{"date":"2023-06-19","close":3421.1116},{"date":"2023-06-20","close":3328.05},{"date":"2023-06-21","close":3288.1667},{"date":"2023-06-22","close":3199.5369},{"date":"2023-06-23","close":3066.592},{"date":"2023-06-26","close":3008.9827},{"date":"2023-06-27","close":2893.7642},{"date":"2023-06-28","close":2831.7229},{"date":"2023-06-29","close":2778.5452},{"date":"2023-06-30","close":3079.8867},{"date":"2023-07-03","close":3102.0442},{"date":"2023-07-04","close":3133.0645},{"date":"2023-07-05","close":3066.592},{"date":"2023-07-06","close":2964.6677},{"date":"2023-07-07","close":2902.627},{"date":"2023-07-10","close":2915.9216},{"date":"2023-07-11","close":2969.0994},{"date":"2023-07-12","close":2955.8047},{"date":"2023-07-13","close":2951.3735},{"date":"2023-07-14","close":2929.2161},{"date":"2023-07-17","close":2889.3325},{"date":"2023-07-18","close":2871.6067},{"date":"2023-07-19","close":2813.9971},{"date":"2023-07-20","close":2827.2917},{"date":"2023-07-21","close":2800.7026},{"date":"2023-07-24","close":2725.3674},{"date":"2023-07-25","close":2676.6208},{"date":"2023-07-26","close":2583.5598},{"date":"2023-07-27","close":2579.1279},{"date":"2023-07-28","close":2623.4429},{"date":"2023-07-31","close":2672.1895},{"date":"2023-08-01","close":2641.1689},{"date":"2023-08-02","close":2619.0115},{"date":"2023-08-03","close":2556.9707},{"date":"2023-08-04","close":2610.1487},{"date":"2023-08-07","close":2641.1689},{"date":"2023-08-08","close":2689.9153},{"date":"2023-08-09","close":2698.7783},{"date":"2023-08-10","close":2667.7578},{"date":"2023-08-11","close":2707.6414},{"date":"2023-08-14","close":2681.0525},{"date":"2023-08-16","close":2556.9707},{"date":"2023-08-17","close":2508.2241},{"date":"2023-08-18","close":2548.1077},{"date":"2023-08-21","close":2570.2651},{"date":"2023-08-22","close":2636.7375},{"date":"2023-08-23","close":2650.032},{"date":"2023-08-24","close":2729.7988},{"date":"2023-08-25","close":2836.1545},{"date":"2023-08-28","close":2889.3325},{"date":"2023-08-29","close":2911.49},{"date":"2023-08-30","close":2884.9011},{"date":"2023-08-31","close":2818.429},{"date":"2023-09-01","close":2765.2505},{"date":"2023-09-04","close":2840.5864},{"date":"2023-09-05","close":2782.9768},{"date":"2023-09-06","close":3066.592},{"date":"2023-09-07","close":2809.5654},{"date":"2023-09-08","close":2960.2366},{"date":"2023-09-11","close":2969.0994},{"date":"2023-09-12","close":2907.0586},{"date":"2023-09-13","close":3013.4143},{"date":"2023-09-14","close":2929.2161},{"date":"2023-09-15","close":3079.8867},{"date":"2023-09-18","close":3000.1196},{"date":"2023-09-19","close":3110.907},{"date":"2023-09-20","close":3008.9827},{"date":"2023-09-21","close":2831.7229},{"date":"2023-09-22","close":2849.4492},{"date":"2023-09-25","close":3062.1609},{"date":"2023-09-26","close":2880.4695},{"date":"2023-09-27","close":2840.5864},{"date":"2023-10-04","close":2641.1689},{"date":"2023-10-05","close":2619.0115},{"date":"2023-10-06","close":2712.0728},{"date":"2023-10-10","close":2849.4492},{"date":"2023-10-11","close":2840.5864},{"date":"2023-10-12","close":2822.8601},{"date":"2023-10-13","close":2942.5103},{"date":"2023-10-16","close":2969.0994},{"date":"2023-10-17","close":3000.1196},{"date":"2023-10-18","close":3008.9827},{"date":"2023-10-19","close":2822.8601},{"date":"2023-10-20","close":2716.5044},{"date":"2023-10-23","close":2663.3264},{"date":"2023-10-24","close":2791.8398},{"date":"2023-10-25","close":2827.2917},{"date":"2023-10-26","close":2729.7988},{"date":"2023-10-27","close":2694.3469},{"date":"2023-10-30","close":2765.2505},{"date":"2023-10-31","close":2685.4839},{"date":"2023-11-01","close":2712.0728},{"date":"2023-11-02","close":2769.6824},{"date":"2023-11-03","close":2818.429},{"date":"2023-11-06","close":2818.429},{"date":"2023-11-07","close":2818.429},{"date":"2023-11-08","close":2769.6824},{"date":"2023-11-09","close":2725.3674},{"date":"2023-11-10","close":2720.9358},{"date":"2023-11-13","close":2650.032},{"date":"2023-11-14","close":2707.6414},{"date":"2023-11-15","close":2716.5044},{"date":"2023-11-16","close":2729.7988},{"date":"2023-11-17","close":2676.6208},{"date":"2023-11-20","close":2703.21},{"date":"2023-11-21","close":2747.5249},{"date":"2023-11-22","close":2747.5249},{"date":"2023-11-23","close":2738.6619},{"date":"2023-11-24","close":2747.5249},{"date":"2023-11-27","close":2760.8193},{"date":"2023-11-28","close":2796.2715},{"date":"2023-11-29","close":2853.8804},{"date":"2023-11-30","close":2893.7642},{"date":"2023-12-01","close":2898.1953},{"date":"2023-12-04","close":2871.6067},{"date":"2023-12-05","close":2880.4695},{"date":"2023-12-06","close":2907.0586},{"date":"2023-12-07","close":2907.0586},{"date":"2023-12-08","close":2884.9011},{"date":"2023-12-11","close":3075.4553},{"date":"2023-12-12","close":2942.5103},{"date":"2023-12-13","close":2915.9216},{"date":"2023-12-14","close":2893.7642},{"date":"2023-12-15","close":2862.7439},{"date":"2023-12-18","close":2946.9419},{"date":"2023-12-19","close":2929.2161},{"date":"2023-12-20","close":2973.531},{"date":"2023-12-21","close":2946.9419},{"date":"2023-12-22","close":2920.3528},{"date":"2023-12-26","close":2942.5103},{"date":"2023-12-27","close":2892.0149},{"date":"2023-12-28","close":2919.5579},{"date":"2024-01-02","close":2919.5579},{"date":"2024-01-03","close":2892.0149},{"date":"2024-01-04","close":2933.3293},{"date":"2024-01-05","close":2937.9197},{"date":"2024-01-08","close":2937.9197},{"date":"2024-01-09","close":2960.8723},{"date":"2024-01-10","close":2983.825},{"date":"2024-01-11","close":3038.9109},{"date":"2024-01-12","close":3071.0444},{"date":"2024-01-15","close":3048.0918},{"date":"2024-01-16","close":3057.2727},{"date":"2024-01-17","close":3098.5874},{"date":"2024-01-18","close":3048.0918},{"date":"2024-01-19","close":3093.9968},{"date":"2024-01-22","close":3103.1777},{"date":"2024-01-23","close":3112.3586},{"date":"2024-01-24","close":3038.9109},{"date":"2024-01-25","close":3020.5488},{"date":"2024-01-26","close":3020.5488},{"date":"2024-01-29","close":3011.3679},{"date":"2024-01-30","close":3006.7773},{"date":"2024-01-31","close":3066.4539},{"date":"2024-02-01","close":3144.4924},{"date":"2024-02-02","close":3121.5398},{"date":"2024-02-05","close":3116.9495},{"date":"2024-02-06","close":3043.5012},{"date":"2024-02-07","close":3020.5488},{"date":"2024-02-08","close":3006.7773},{"date":"2024-02-13","close":3043.5012},{"date":"2024-02-14","close":3116.9495},{"date":"2024-02-15","close":3089.4065},{"date":"2024-02-16","close":3121.5398},{"date":"2024-02-19","close":3139.9019},{"date":"2024-02-20","close":3098.5874},{"date":"2024-02-21","close":3048.0918},{"date":"2024-02-22","close":3093.9968},{"date":"2024-02-23","close":3057.2727},{"date":"2024-02-26","close":3020.5488},{"date":"2024-02-27","close":2988.4153},{"date":"2024-02-28","close":2988.4153},{"date":"2024-02-29","close":2983.825},{"date":"2024-03-04","close":2983.825},{"date":"2024-03-05","close":2997.5962},{"date":"2024-03-06","close":2988.4153},{"date":"2024-03-07","close":2997.5962},{"date":"2024-03-08","close":3011.3679},{"date":"2024-03-11","close":3034.3203},{"date":"2024-03-12","close":3006.7773},{"date":"2024-03-13","close":2993.0059},{"date":"2024-03-14","close":2979.2344},{"date":"2024-03-15","close":2965.4629},{"date":"2024-03-18","close":2947.1008},{"date":"2024-03-19","close":2878.2434},{"date":"2024-03-20","close":2892.0149},{"date":"2024-03-21","close":2896.6055},{"date":"2024-03-22","close":2933.3293},{"date":"2024-03-25","close":2983.825},{"date":"2024-03-26","close":2947.1008},{"date":"2024-03-27","close":2892.0149},{"date":"2024-03-28","close":2970.0532},{"date":"2024-03-29","close":2901.1958},{"date":"2024-04-01","close":2924.1484},{"date":"2024-04-02","close":2970.0532},{"date":"2024-04-03","close":2956.282},{"date":"2024-04-04","close":2919.5579},{"date":"2024-04-05","close":2905.7864},{"date":"2024-04-08","close":2818.5669},{"date":"2024-04-09","close":2813.9763},{"date":"2024-04-11","close":2772.6616},{"date":"2024-04-12","close":2763.4807},{"date":"2024-04-15","close":2781.843},{"date":"2024-04-16","close":2781.843},{"date":"2024-04-17","close":2758.8904},{"date":"2024-04-18","close":2791.0239},{"date":"2024-04-19","close":2781.843},{"date":"2024-04-22","close":2846.1099},{"date":"2024-04-23","close":2864.4719},{"date":"2024-04-24","close":2873.6528},{"date":"2024-04-25","close":2905.7864},{"date":"2024-04-26","close":2846.1099},{"date":"2024-04-29","close":2873.6528},{"date":"2024-04-30","close":2928.7388},{"date":"2024-05-02","close":2928.7388},{"date":"2024-05-03","close":2901.1958},{"date":"2024-05-07","close":2901.1958},{"date":"2024-05-08","close":2910.3767},{"date":"2024-05-09","close":2887.4243},{"date":"2024-05-10","close":2919.5579},{"date":"2024-05-13","close":2905.7864},{"date":"2024-05-14","close":2924.1484},{"date":"2024-05-16","close":2905.7864},{"date":"2024-05-17","close":2951.6914},{"date":"2024-05-20","close":2942.5103},{"date":"2024-05-21","close":2905.7864},{"date":"2024-05-22","close":2855.2908},{"date":"2024-05-23","close":2827.7478},{"date":"2024-05-24","close":2841.5193},{"date":"2024-05-27","close":2827.7478},{"date":"2024-05-28","close":2855.2908},{"date":"2024-05-29","close":2942.5103},{"date":"2024-05-30","close":2827.7478},{"date":"2024-05-31","close":2836.929},{"date":"2024-06-03","close":2869.0625},{"date":"2024-06-04","close":2818.5669},{"date":"2024-06-05","close":2832.3384},{"date":"2024-06-07","close":2832.3384},{"date":"2024-06-10","close":2901.1958},{"date":"2024-06-11","close":2937.9197},{"date":"2024-06-12","close":2997.5962},{"date":"2024-06-13","close":3002.1868},{"date":"2024-06-14","close":3126.1304},{"date":"2024-06-17","close":3112.3586},{"date":"2024-06-18","close":3172.0352},{"date":"2024-06-19","close":3025.1392},{"date":"2024-06-20","close":2970.0532},{"date":"2024-06-21","close":2956.282},{"date":"2024-06-24","close":2846.1099},{"date":"2024-06-25","close":2850.7002},{"date":"2024-06-26","close":2869.0625},{"date":"2024-06-27","close":2836.929},{"date":"2024-06-28","close":2878.2434},{"date":"2024-07-01","close":2818.5669},{"date":"2024-07-02","close":2800.2048},{"date":"2024-07-03","close":2781.843},{"date":"2024-07-04","close":2772.6616},{"date":"2024-07-05","close":2777.2524},{"date":"2024-07-08","close":2823.1572},{"date":"2024-07-09","close":2804.7954},{"date":"2024-07-10","close":2809.386},{"date":"2024-07-11","close":2809.386},{"date":"2024-07-12","close":2795.6143},{"date":"2024-07-15","close":2804.7954},{"date":"2024-07-16","close":2772.6616},{"date":"2024-07-17","close":2772.6616},{"date":"2024-07-18","close":2768.0713},{"date":"2024-07-19","close":2768.0713},{"date":"2024-07-22","close":2763.4807},{"date":"2024-07-23","close":2781.843},{"date":"2024-07-24","close":2800.2048},{"date":"2024-07-25","close":2777.2524},{"date":"2024-07-26","close":2795.6143},{"date":"2024-07-29","close":2804.7954},{"date":"2024-07-30","close":2800.2048},{"date":"2024-07-31","close":2827.7478},{"date":"2024-08-01","close":2850.7002},{"date":"2024-08-02","close":2809.386},{"date":"2024-08-05","close":2533.9558},{"date":"2024-08-06","close":2634.947},{"date":"2024-08-07","close":2777.2524},{"date":"2024-08-08","close":2735.9377},{"date":"2024-08-09","close":2772.6616},{"date":"2024-08-12","close":2740.5283},{"date":"2024-08-13","close":2731.3474},{"date":"2024-08-14","close":2763.4807},{"date":"2024-08-16","close":2749.7095},{"date":"2024-08-19","close":2754.2998},{"date":"2024-08-20","close":2772.6616},{"date":"2024-08-21","close":2795.6143},{"date":"2024-08-22","close":2772.6616},{"date":"2024-08-23","close":2781.843},{"date":"2024-08-26","close":2763.4807},{"date":"2024-08-27","close":2781.843},{"date":"2024-08-28","close":2763.4807},{"date":"2024-08-29","close":2749.7095},{"date":"2024-08-30","close":2740.5283},{"date":"2024-09-02","close":2699.2139},{"date":"2024-09-03","close":2676.2612},{"date":"2024-09-04","close":2634.947},{"date":"2024-09-05","close":2639.5374},{"date":"2024-09-06","close":2529.3655},{"date":"2024-09-09","close":2593.6323},{"date":"2024-09-10","close":2598.2229},{"date":"2024-09-11","close":2593.6323},{"date":"2024-09-12","close":2625.7659},{"date":"2024-09-13","close":2712.9854},{"date":"2024-09-19","close":2712.9854},{"date":"2024-09-20","close":2708.3948},{"date":"2024-09-23","close":2708.3948},{"date":"2024-09-24","close":2708.3948},{"date":"2024-09-25","close":2694.6235},{"date":"2024-09-26","close":2722.1665},{"date":"2024-09-27","close":2754.2998},{"date":"2024-09-30","close":2712.9854},{"date":"2024-10-02","close":2703.8044},{"date":"2024-10-04","close":2694.6235},{"date":"2024-10-07","close":2735.9377},{"date":"2024-10-08","close":2717.5759},{"date":"2024-10-10","close":2690.033},{"date":"2024-10-11","close":2676.2612},{"date":"2024-10-14","close":2667.0803},{"date":"2024-10-15","close":2758.8904},{"date":"2024-10-16","close":2827.7478},{"date":"2024-10-17","close":2749.7095},{"date":"2024-10-18","close":2722.1665},{"date":"2024-10-21","close":2722.1665},{"date":"2024-10-22","close":2699.2139},{"date":"2024-10-23","close":2699.2139},{"date":"2024-10-24","close":2680.8518},{"date":"2024-10-25","close":2616.585},{"date":"2024-10-28","close":2662.49},{"date":"2024-10-29","close":2653.3088},{"date":"2024-10-30","close":2644.1279},{"date":"2024-10-31","close":2662.49},{"date":"2024-11-01","close":2630.3562},{"date":"2024-11-04","close":2653.3088},{"date":"2024-11-05","close":2694.6235},{"date":"2024-11-06","close":2685.4421},{"date":"2024-11-07","close":2699.2139},{"date":"2024-11-08","close":2717.5759},{"date":"2024-11-11","close":2657.8992},{"date":"2024-11-12","close":2589.0417},{"date":"2024-11-13","close":2561.4988},{"date":"2024-11-14","close":2561.4988},{"date":"2024-11-15","close":2570.6797},{"date":"2024-11-18","close":2579.8608},{"date":"2024-11-19","close":2575.2703},{"date":"2024-11-20","close":2611.9944},{"date":"2024-11-21","close":2593.6323},{"date":"2024-11-22","close":2593.6323},{"date":"2024-11-25","close":2598.2229},{"date":"2024-11-26","close":2634.947},{"date":"2024-11-27","close":2639.5374},{"date":"2024-11-28","close":2644.1279},{"date":"2024-11-29","close":2602.8132},{"date":"2024-12-02","close":2556.9084},{"date":"2024-12-03","close":2584.4514},{"date":"2024-12-04","close":2538.5464},{"date":"2024-12-05","close":2483.4602},{"date":"2024-12-06","close":2488.0508},{"date":"2024-12-09","close":2313.6118},{"date":"2024-12-10","close":2414.6028},{"date":"2024-12-11","close":2474.2793},{"date":"2024-12-12","close":2488.0508},{"date":"2024-12-13","close":2533.9558},{"date":"2024-12-16","close":2533.9558},{"date":"2024-12-17","close":2533.9558},{"date":"2024-12-18","close":2552.3179},{"date":"2024-12-19","close":2543.1367},{"date":"2024-12-20","close":2529.3655},{"date":"2024-12-23","close":2543.1367},{"date":"2024-12-24","close":2556.9084},{"date":"2024-12-26","close":2547.7275},{"date":"2024-12-27","close":2576.5151},{"date":"2024-12-30","close":2562.1213},{"date":"2025-01-02","close":2547.7273},{"date":"2025-01-03","close":2562.1213},{"date":"2025-01-06","close":2562.1213},{"date":"2025-01-07","close":2562.1213},{"date":"2025-01-08","close":2576.5151},{"date":"2025-01-09","close":2590.9092},{"date":"2025-01-10","close":2586.1111},{"date":"2025-01-13","close":2523.7373},{"date":"2025-01-14","close":2547.7273},{"date":"2025-01-15","close":2542.9294},{"date":"2025-01-16","close":2648.4849},{"date":"2025-01-17","close":2634.0911},{"date":"2025-01-20","close":2610.1011},{"date":"2025-01-21","close":2614.8989},{"date":"2025-01-22","close":2590.9092},{"date":"2025-01-23","close":2566.9192},{"date":"2025-01-24","close":2566.9192},{"date":"2025-01-31","close":2557.3232},{"date":"2025-02-03","close":2528.5354},{"date":"2025-02-04","close":2538.1313},{"date":"2025-02-05","close":2542.9294},{"date":"2025-02-06","close":2562.1213},{"date":"2025-02-07","close":2547.7273},{"date":"2025-02-10","close":2542.9294},{"date":"2025-02-11","close":2562.1213},{"date":"2025-02-12","close":2557.3232},{"date":"2025-02-13","close":2542.9294},{"date":"2025-02-14","close":2557.3232},{"date":"2025-02-17","close":2566.9192},{"date":"2025-02-18","close":2562.1213},{"date":"2025-02-19","close":2562.1213},{"date":"2025-02-20","close":2571.7173},{"date":"2025-02-21","close":2576.5151},{"date":"2025-02-24","close":2571.7173},{"date":"2025-02-25","close":2566.9192},{"date":"2025-02-26","close":2562.1213},{"date":"2025-02-27","close":2557.3232},{"date":"2025-02-28","close":2509.3435},{"date":"2025-03-04","close":2542.9294},{"date":"2025-03-05","close":2538.1313},{"date":"2025-03-06","close":2547.7273},{"date":"2025-03-07","close":2557.3232},{"date":"2025-03-10","close":2581.3132},{"date":"2025-03-11","close":2590.9092},{"date":"2025-03-12","close":2576.5151},{"date":"2025-03-13","close":2586.1111},{"date":"2025-03-14","close":2610.1011},{"date":"2025-03-17","close":2648.4849},{"date":"2025-03-18","close":2672.4749},{"date":"2025-03-19","close":2725.2527},{"date":"2025-03-20","close":2768.4343},{"date":"2025-03-21","close":2821.2122},{"date":"2025-03-24","close":2710.8586},{"date":"2025-03-25","close":2706.0605},{"date":"2025-03-26","close":2686.8687},{"date":"2025-03-27","close":2653.283},{"date":"2025-03-28","close":2624.4951},{"date":"2025-03-31","close":2619.697},{"date":"2025-04-01","close":2667.6768},{"date":"2025-04-02","close":2634.0911},{"date":"2025-04-03","close":2648.4849},{"date":"2025-04-04","close":2672.4749},{"date":"2025-04-07","close":2638.8889},{"date":"2025-04-08","close":2739.6465},{"date":"2025-04-09","close":2658.0808},{"date":"2025-04-10","close":2854.7981},{"date":"2025-04-11","close":2917.1719},{"date":"2025-04-14","close":2936.3638},{"date":"2025-04-15","close":2869.1919},{"date":"2025-04-16","close":3728.0303},{"date":"2025-04-17","close":3464.1416},{"date":"2025-04-18","close":3233.8384},{"date":"2025-04-21","close":3641.6667},{"date":"2025-04-22","close":3411.3638},{"date":"2025-04-23","close":3627.2727},{"date":"2025-04-24","close":3694.4446},{"date":"2025-04-25","close":3708.8384},{"date":"2025-04-28","close":3847.98},{"date":"2025-04-29","close":3584.0911},{"date":"2025-04-30","close":3267.4243},{"date":"2025-05-02","close":3435.3535},{"date":"2025-05-07","close":3209.8486},{"date":"2025-05-08","close":2960.3535},{"date":"2025-05-09","close":2792.4243},{"date":"2025-05-12","close":2619.697},{"date":"2025-05-13","close":2619.697},{"date":"2025-05-14","close":2658.0808},{"date":"2025-05-15","close":2619.697},{"date":"2025-05-16","close":2638.8889},{"date":"2025-05-19","close":2619.697},{"date":"2025-05-20","close":2610.1011},{"date":"2025-05-21","close":2648.4849},{"date":"2025-05-22","close":2634.0911},{"date":"2025-05-23","close":2624.4951},{"date":"2025-05-26","close":2658.0808},{"date":"2025-05-27","close":2658.0808},{"date":"2025-05-28","close":2696.4646},{"date":"2025-05-29","close":2734.8486},{"date":"2025-05-30","close":2758.8384},{"date":"2025-06-02","close":2730.0505},{"date":"2025-06-04","close":2797.2222},{"date":"2025-06-05","close":2797.2222},{"date":"2025-06-09","close":2816.4143},{"date":"2025-06-10","close":2797.2222},{"date":"2025-06-11","close":2830.8081},{"date":"2025-06-12","close":2830.8081},{"date":"2025-06-13","close":2821.2122},{"date":"2025-06-16","close":2835.6062},{"date":"2025-06-17","close":2797.2222},{"date":"2025-06-18","close":2797.2222},{"date":"2025-06-19","close":2782.8284},{"date":"2025-06-20","close":2797.2222},{"date":"2025-06-23","close":2739.6465},{"date":"2025-06-24","close":2797.2222},{"date":"2025-06-25","close":2782.8284},{"date":"2025-06-26","close":2749.2424},{"date":"2025-06-27","close":2739.6465},{"date":"2025-06-30","close":2754.0405},{"date":"2025-07-01","close":2897.9797},{"date":"2025-07-02","close":2888.3838},{"date":"2025-07-03","close":2993.9395},{"date":"2025-07-04","close":2998.7375},{"date":"2025-07-07","close":3032.3232},{"date":"2025-07-08","close":3089.8992},{"date":"2025-07-09","close":3133.0808},{"date":"2025-07-10","close":3214.6465},{"date":"2025-07-11","close":3152.2727},{"date":"2025-07-14","close":3190.6567},{"date":"2025-07-15","close":3152.2727},{"date":"2025-07-16","close":3104.293},{"date":"2025-07-17","close":3104.293},{"date":"2025-07-18","close":3037.1213},{"date":"2025-07-21","close":3051.5151},{"date":"2025-07-22","close":2984.3435},{"date":"2025-07-23","close":3032.3232},{"date":"2025-07-24","close":2936.3638},{"date":"2025-07-25","close":2941.1616},{"date":"2025-07-28","close":2883.5859},{"date":"2025-07-29","close":2902.7778},{"date":"2025-07-30","close":2941.1616},{"date":"2025-07-31","close":2950.7576},{"date":"2025-08-01","close":2878.7878},{"date":"2025-08-04","close":2893.1819},{"date":"2025-08-05","close":2902.7778},{"date":"2025-08-06","close":2926.7678},{"date":"2025-08-07","close":2912.3738},{"date":"2025-08-08","close":2897.9797},{"date":"2025-08-11","close":2897.9797},{"date":"2025-08-12","close":2917.1719},{"date":"2025-08-13","close":2878.7878},{"date":"2025-08-14","close":2878.7878},{"date":"2025-08-18","close":2845.2021},{"date":"2025-08-19","close":2826.0103},{"date":"2025-08-20","close":2830.8081},{"date":"2025-08-21","close":2830.8081},{"date":"2025-08-22","close":2830.8081},{"date":"2025-08-25","close":2826.0103},{"date":"2025-08-26","close":2835.6062},{"date":"2025-08-27","close":2802.0203},{"date":"2025-08-28","close":2816.4143},{"date":"2025-08-29","close":2830.8081},{"date":"2025-09-01","close":2806.8181},{"date":"2025-09-02","close":2816.4143},{"date":"2025-09-03","close":2826.0103},{"date":"2025-09-04","close":2835.6062},{"date":"2025-09-05","close":2830.8081},{"date":"2025-09-08","close":2830.8081},{"date":"2025-09-09","close":2854.7981},{"date":"2025-09-10","close":2859.5959},{"date":"2025-09-11","close":2859.5959},{"date":"2025-09-12","close":2878.7878},{"date":"2025-09-15","close":2883.5859},{"date":"2025-09-16","close":2864.394},{"date":"2025-09-17","close":2859.5959},{"date":"2025-09-18","close":2864.394},{"date":"2025-09-19","close":2985.0},{"date":"2025-09-22","close":2850.0},{"date":"2025-09-23","close":2826.0103},{"date":"2025-09-24","close":2782.8284},{"date":"2025-09-25","close":2787.6262},{"date":"2025-09-26","close":2739.6465},{"date":"2025-09-29","close":2787.6262},{"date":"2025-09-30","close":2739.6465},{"date":"2025-10-01","close":2739.6465},{"date":"2025-10-02","close":2763.6365},{"date":"2025-10-10","close":2715.6567},{"date":"2025-10-13","close":2706.0605},{"date":"2025-10-14","close":2696.4646},{"date":"2025-10-15","close":2730.0505},{"date":"2025-10-16","close":2754.0405},{"date":"2025-10-17","close":2734.8486},{"date":"2025-10-20","close":2749.2424},{"date":"2025-10-21","close":2749.2424},{"date":"2025-10-22","close":2768.4343},{"date":"2025-10-23","close":2754.0405},{"date":"2025-10-24","close":2749.2424},{"date":"2025-10-27","close":2744.4446},{"date":"2025-10-28","close":2739.6465},{"date":"2025-10-29","close":2715.6567},{"date":"2025-10-30","close":2686.8687},{"date":"2025-10-31","close":2686.8687},{"date":"2025-11-03","close":2624.4951},{"date":"2025-11-04","close":2638.8889},{"date":"2025-11-05","close":2624.4951},{"date":"2025-11-06","close":2677.2727},{"date":"2025-11-07","close":2658.0808},{"date":"2025-11-10","close":2701.2627},{"date":"2025-11-11","close":2706.0605},{"date":"2025-11-12","close":2730.0505},{"date":"2025-11-13","close":2739.6465},{"date":"2025-11-14","close":2710.8586},{"date":"2025-11-17","close":2701.2627},{"date":"2025-11-18","close":2701.2627},{"date":"2025-11-19","close":2720.4546},{"date":"2025-11-20","close":2734.8486},{"date":"2025-11-21","close":2744.4446},{"date":"2025-11-24","close":2744.4446},{"date":"2025-11-25","close":2715.6567},{"date":"2025-11-26","close":2749.2424},{"date":"2025-11-27","close":2744.4446},{"date":"2025-11-28","close":2763.6365},{"date":"2025-12-01","close":2778.0303},{"date":"2025-12-02","close":2763.6365},{"date":"2025-12-03","close":2773.2324},{"date":"2025-12-04","close":2768.4343},{"date":"2025-12-05","close":2758.8384},{"date":"2025-12-08","close":2758.8384},{"date":"2025-12-09","close":2763.6365},{"date":"2025-12-10","close":2754.0405},{"date":"2025-12-11","close":2773.2324},{"date":"2025-12-12","close":2802.0203},{"date":"2025-12-15","close":2912.3738},{"date":"2025-12-16","close":2835.6062},{"date":"2025-12-17","close":2845.2021},{"date":"2025-12-18","close":2835.6062},{"date":"2025-12-19","close":2864.394},{"date":"2025-12-22","close":2869.1919},{"date":"2025-12-23","close":2859.5959},{"date":"2025-12-24","close":2869.1919},{"date":"2025-12-26","close":2850.0},{"date":"2025-12-29","close":2885.0},{"date":"2025-12-30","close":2825.0},{"date":"2026-01-02","close":2780.0},{"date":"2026-01-05","close":2780.0},{"date":"2026-01-06","close":2775.0},{"date":"2026-01-07","close":2735.0},{"date":"2026-01-08","close":2685.0},{"date":"2026-01-09","close":2720.0},{"date":"2026-01-12","close":2775.0},{"date":"2026-01-13","close":2775.0},{"date":"2026-01-14","close":2810.0},{"date":"2026-01-15","close":2785.0},{"date":"2026-01-16","close":2780.0},{"date":"2026-01-19","close":2765.0},{"date":"2026-01-20","close":2785.0},{"date":"2026-01-21","close":2760.0},{"date":"2026-01-22","close":2760.0},{"date":"2026-01-23","close":2785.0},{"date":"2026-01-26","close":2805.0},{"date":"2026-01-27","close":2790.0},{"date":"2026-01-28","close":2785.0},{"date":"2026-01-29","close":2785.0},{"date":"2026-01-30","close":2780.0},{"date":"2026-02-02","close":2725.0},{"date":"2026-02-03","close":2715.0},{"date":"2026-02-04","close":2820.0},{"date":"2026-02-05","close":2810.0},{"date":"2026-02-06","close":2810.0},{"date":"2026-02-09","close":2825.0},{"date":"2026-02-10","close":2850.0},{"date":"2026-02-11","close":2890.0},{"date":"2026-02-12","close":2825.0},{"date":"2026-02-13","close":2820.0},{"date":"2026-02-19","close":2850.0},{"date":"2026-02-20","close":2875.0},{"date":"2026-02-23","close":2950.0},{"date":"2026-02-24","close":2930.0},{"date":"2026-02-25","close":2920.0},{"date":"2026-02-26","close":2830.0},{"date":"2026-02-27","close":2835.0},{"date":"2026-03-03","close":2820.0},{"date":"2026-03-04","close":2660.0},{"date":"2026-03-05","close":2755.0},{"date":"2026-03-06","close":2740.0},{"date":"2026-03-09","close":2710.0},{"date":"2026-03-10","close":2705.0},{"date":"2026-03-11","close":2740.0},{"date":"2026-03-12","close":2735.0},{"date":"2026-03-13","close":2755.0},{"date":"2026-03-16","close":2715.0},{"date":"2026-03-17","close":2715.0},{"date":"2026-03-18","close":2740.0},{"date":"2026-03-19","close":2755.0},{"date":"2026-03-20","close":2915.0},{"date":"2026-03-23","close":2915.0},{"date":"2026-03-24","close":2945.0},{"date":"2026-03-25","close":2955.0},{"date":"2026-03-26","close":2950.0},{"date":"2026-03-27","close":2925.0},{"date":"2026-03-30","close":2915.0},{"date":"2026-03-31","close":2920.0},{"date":"2026-04-01","close":3005.0},{"date":"2026-04-02","close":2975.0},{"date":"2026-04-03","close":2995.0},{"date":"2026-04-06","close":3030.0},{"date":"2026-04-07","close":2975.0},{"date":"2026-04-08","close":2975.0},{"date":"2026-04-09","close":2975.0},{"date":"2026-04-10","close":3000.0},{"date":"2026-04-13","close":3005.0},{"date":"2026-04-14","close":3040.0},{"date":"2026-04-15","close":3030.0},{"date":"2026-04-16","close":3130.0},{"date":"2026-04-17","close":3165.0},{"date":"2026-04-20","close":3145.0},{"date":"2026-04-21","close":3100.0},{"date":"2026-04-22","close":3055.0},{"date":"2026-04-23","close":3020.0},{"date":"2026-04-24","close":3025.0},{"date":"2026-04-27","close":2950.0},{"date":"2026-04-28","close":2960.0},{"date":"2026-04-29","close":2975.0},{"date":"2026-04-30","close":2910.0},{"date":"2026-05-04","close":2890.0},{"date":"2026-05-06","close":2820.0},{"date":"2026-05-07","close":2745.0},{"date":"2026-05-08","close":2800.0},{"date":"2026-05-11","close":2730.0},{"date":"2026-05-12","close":2715.0},{"date":"2026-05-13","close":2750.0},{"date":"2026-05-14","close":2825.0},{"date":"2026-05-15","close":2780.0},{"date":"2026-05-18","close":2735.0},{"date":"2026-05-19","close":2735.0},{"date":"2026-05-20","close":2665.0},{"date":"2026-05-21","close":2655.0},{"date":"2026-05-22","close":2745.0},{"date":"2026-05-26","close":2690.0},{"date":"2026-05-27","close":2630.0},{"date":"2026-05-28","close":2565.0},{"date":"2026-05-29","close":2505.0},{"date":"2026-06-01","close":2420.0},{"date":"2026-06-02","close":2505.0},{"date":"2026-06-04","close":2445.0},{"date":"2026-06-05","close":2500.0},{"date":"2026-06-08","close":2375.0},{"date":"2026-06-09","close":2425.0},{"date":"2026-06-10","close":2420.0},{"date":"2026-06-11","close":2410.0},{"date":"2026-06-12","close":2460.0},{"date":"2026-06-15","close":2465.0},{"date":"2026-06-16","close":2470.0},{"date":"2026-06-17","close":2455.0},{"date":"2026-06-18","close":2380.0},{"date":"2026-06-19","close":2345.0},{"date":"2026-06-22","close":2290.0},{"date":"2026-06-23","close":2225.0},{"date":"2026-06-24","close":2500.0},{"date":"2026-06-25","close":2310.0},{"date":"2026-06-26","close":2310.0},{"date":"2026-06-29","close":2385.0},{"date":"2026-06-30","close":2345.0},{"date":"2026-07-01","close":2370.0},{"date":"2026-07-02","close":2375.0},{"date":"2026-07-03","close":2385.0},{"date":"2026-07-06","close":2410.0},{"date":"2026-07-07","close":2585.0},{"date":"2026-07-08","close":2905.0},{"date":"2026-07-09","close":2795.0},{"date":"2026-07-10","close":2870.0},{"date":"2026-07-13","close":2840.0},{"date":"2026-07-14","close":2730.0},{"date":"2026-07-15","close":2705.0},{"date":"2026-07-16","close":2740.0},{"date":"2026-07-20","close":2730.0},{"date":"2026-07-21","close":2640.0},{"date":"2026-07-22","close":2530.0},{"date":"2026-07-23","close":2620.0},{"date":"2026-07-24","close":2605.0},{"date":"2026-07-27","close":2600.0},{"date":"2026-07-28","close":2570.0},{"date":"2026-07-29","close":2530.0},{"date":"2026-07-30","close":2545.0},{"date":"2026-07-31","close":2585.0},{"date":"2026-08-03","close":2670.0},{"date":"2026-08-04","close":2700.0},{"date":"2026-08-05","close":2695.0},{"date":"2026-08-06","close":2730.0},{"date":"2026-08-07","close":2750.0},{"date":"2026-08-10","close":2765.0},{"date":"2026-08-11","close":2785.0},{"date":"2026-08-12","close":2740.0},{"date":"2026-08-13","close":2745.0},{"date":"2026-08-14","close":2790.0},{"date":"2026-08-18","close":2765.0},{"date":"2026-08-19","close":2790.0},{"date":"2026-08-20","close":2810.0},{"date":"2026-08-21","close":2775.0},{"date":"2026-08-24","close":2810.0},{"date":"2026-08-25","close":2845.0},{"date":"2026-08-26","close":2900.0},{"date":"2026-08-27","close":2840.0},{"date":"2026-08-28","close":2905.0},{"date":"2026-08-31","close":2925.0},{"date":"2026-09-01","close":2910.0},{"date":"2026-09-02","close":2885.0},{"date":"2026-09-03","close":2880.0},{"date":"2026-09-04","close":2910.0},{"date":"2026-09-07","close":2905.0},{"date":"2026-09-08","close":2845.0},{"date":"2026-09-09","close":2830.0},{"date":"2026-09-10","close":2845.0},{"date":"2026-09-11","close":2830.0},{"date":"2026-09-14","close":2865.0},{"date":"2026-09-15","close":2890.0},{"date":"2026-09-16","close":2900.0},{"date":"2026-09-17","close":2885.0},{"date":"2026-09-18","close":2885.0},{"date":"2026-09-21","close":2830.0},{"date":"2026-09-22","close":2835.0},{"date":"2026-09-23","close":2840.0},{"date":"2026-09-28","close":2830.0},{"date":"2026-09-29","close":2850.0},{"date":"2026-09-30","close":2810.0},{"date":"2026-10-01","close":2795.0},{"date":"2026-10-02","close":2815.0},{"date":"2026-10-06","close":2780.0},{"date":"2026-10-07","close":2785.0},{"date":"2026-10-08","close":2800.0},{"date":"2026-10-12","close":2795.0},{"date":"2026-10-13","close":2760.0},{"date":"2026-10-14","close":2785.0},{"date":"2026-10-15","close":2750.0},{"date":"2026-10-16","close":2765.0},{"date":"2026-10-19","close":2755.0},{"date":"2026-10-20","close":2735.0},{"date":"2026-10-21","close":2710.0},{"date":"2026-10-22","close":2715.0},{"date":"2026-10-23","close":2670.0}],"chart_data":[{"date":"2024-10-23","open":2704,"high":2708,"low":2685,"close":2699,"volume":86537,"rsi_14":48.35,"sma_20":2960.75,"sma_60":2967.25,"sma_120":3051.21},{"date":"2024-10-24","open":2690,"high":2713,"low":2676,"close":2681,"volume":65400,"rsi_14":47.31,"sma_20":2959.25,"sma_60":2965.42,"sma_120":3049.46},{"date":"2024-10-25","open":2681,"high":2685,"low":2603,"close":2617,"volume":267983,"rsi_14":41.9,"sma_20":2954.25,"sma_60":2962.08,"sma_120":3046.83},{"date":"2024-10-28","open":2626,"high":2667,"low":2617,"close":2662,"volume":95671,"rsi_14":42.45,"sma_20":2952.5,"sma_60":2960.0,"sma_120":3045.17},{"date":"2024-10-29","open":2662,"high":2667,"low":2635,"close":2653,"volume":53654,"rsi_14":43.27,"sma_20":2948.75,"sma_60":2957.42,"sma_120":3043.17},{"date":"2024-10-30","open":2653,"high":2672,"low":2640,"close":2644,"volume":66482,"rsi_14":45.0,"sma_20":2942.75,"sma_60":2954.5,"sma_120":3040.58},{"date":"2024-10-31","open":2640,"high":2662,"low":2640,"close":2662,"volume":86331,"rsi_14":48.51,"sma_20":2940.0,"sma_60":2952.0,"sma_120":3038.17},{"date":"2024-11-01","open":2640,"high":2658,"low":2626,"close":2630,"volume":90347,"rsi_14":46.23,"sma_20":2936.0,"sma_60":2948.42,"sma_120":3035.71},{"date":"2024-11-04","open":2640,"high":2662,"low":2630,"close":2653,"volume":99214,"rsi_14":37.36,"sma_20":2933.75,"sma_60":2944.83,"sma_120":3033.46},{"date":"2024-11-05","open":2658,"high":2699,"low":2658,"close":2695,"volume":150839,"rsi_14":32.94,"sma_20":2931.5,"sma_60":2942.75,"sma_120":3031.5},{"date":"2024-11-06","open":2708,"high":2722,"low":2681,"close":2685,"volume":190208,"rsi_14":40.0,"sma_20":2929.75,"sma_60":2945.5,"sma_120":3029.67},{"date":"2024-11-07","open":2699,"high":2713,"low":2690,"close":2699,"volume":140822,"rsi_14":46.27,"sma_20":2930.25,"sma_60":2946.67,"sma_120":3027.67},{"date":"2024-11-08","open":2741,"high":2741,"low":2708,"close":2718,"volume":100723,"rsi_14":49.3,"sma_20":2932.5,"sma_60":2945.58,"sma_120":3025.96},{"date":"2024-11-11","open":2708,"high":2713,"low":2649,"close":2658,"volume":178547,"rsi_14":44.3,"sma_20":2932.0,"sma_60":2944.17,"sma_120":3023.54},{"date":"2024-11-12","open":2658,"high":2667,"low":2580,"close":2589,"volume":297976,"rsi_14":37.23,"sma_20":2922.75,"sma_60":2940.83,"sma_120":3020.67},{"date":"2024-11-13","open":2571,"high":2598,"low":2557,"close":2561,"volume":162228,"rsi_14":36.46,"sma_20":2908.25,"sma_60":2937.58,"sma_120":3017.12},{"date":"2024-11-14","open":2561,"high":2584,"low":2534,"close":2561,"volume":163648,"rsi_14":42.68,"sma_20":2898.0,"sma_60":2934.5,"sma_120":3013.67},{"date":"2024-11-15","open":2543,"high":2635,"low":2497,"close":2571,"volume":310906,"rsi_14":36.49,"sma_20":2889.75,"sma_60":2931.0,"sma_120":3010.62},{"date":"2024-11-18","open":2607,"high":2612,"low":2566,"close":2580,"volume":152270,"rsi_14":39.19,"sma_20":2882.0,"sma_60":2927.92,"sma_120":3008.12},{"date":"2024-11-19","open":2575,"high":2607,"low":2571,"close":2575,"volume":134838,"rsi_14":39.73,"sma_20":2875.25,"sma_60":2924.67,"sma_120":3005.83},{"date":"2024-11-20","open":2566,"high":2612,"low":2566,"close":2612,"volume":89252,"rsi_14":42.86,"sma_20":2870.5,"sma_60":2921.75,"sma_120":3003.75},{"date":"2024-11-21","open":2612,"high":2617,"low":2584,"close":2594,"volume":83646,"rsi_14":44.59,"sma_20":2865.75,"sma_60":2918.08,"sma_120":3001.62},{"date":"2024-11-22","open":2594,"high":2603,"low":2584,"close":2594,"volume":127531,"rsi_14":40.58,"sma_20":2864.5,"sma_60":2914.83,"sma_120":2999.25},{"date":"2024-11-25","open":2594,"high":2617,"low":2575,"close":2598,"volume":115280,"rsi_14":32.79,"sma_20":2861.0,"sma_60":2911.5,"sma_120":2996.12},{"date":"2024-11-26","open":2607,"high":2635,"low":2598,"close":2635,"volume":119303,"rsi_14":41.79,"sma_20":2860.0,"sma_60":2909.17,"sma_120":2994.38},{"date":"2024-11-27","open":2626,"high":2653,"low":2626,"close":2640,"volume":116178,"rsi_14":40.0,"sma_20":2859.75,"sma_60":2906.58,"sma_120":2992.58},{"date":"2024-11-28","open":2653,"high":2653,"low":2626,"close":2644,"volume":47212,"rsi_14":37.1,"sma_20":2858.75,"sma_60":2904.42,"sma_120":2990.54},{"date":"2024-11-29","open":2621,"high":2644,"low":2594,"close":2603,"volume":120019,"rsi_14":39.66,"sma_20":2857.25,"sma_60":2901.75,"sma_120":2988.58},{"date":"2024-12-02","open":2603,"high":2603,"low":2557,"close":2557,"volume":145633,"rsi_14":43.4,"sma_20":2852.0,"sma_60":2898.42,"sma_120":2986.08},{"date":"2024-12-03","open":2557,"high":2589,"low":2552,"close":2584,"volume":86629,"rsi_14":54.72,"sma_20":2846.0,"sma_60":2896.33,"sma_120":2983.83},{"date":"2024-12-04","open":2580,"high":2584,"low":2529,"close":2539,"volume":212539,"rsi_14":46.03,"sma_20":2838.0,"sma_60":2893.83,"sma_120":2980.54},{"date":"2024-12-05","open":2534,"high":2557,"low":2470,"close":2483,"volume":193090,"rsi_14":36.99,"sma_20":2826.25,"sma_60":2891.08,"sma_120":2976.42},{"date":"2024-12-06","open":2483,"high":2506,"low":2405,"close":2488,"volume":182673,"rsi_14":36.11,"sma_20":2813.75,"sma_60":2888.33,"sma_120":2971.79},{"date":"2024-12-09","open":2415,"high":2470,"low":2304,"close":2314,"volume":403099,"rsi_14":23.85,"sma_20":2795.0,"sma_60":2884.42,"sma_120":2965.54},{"date":"2024-12-10","open":2309,"high":2442,"low":2309,"close":2415,"volume":181668,"rsi_14":32.52,"sma_20":2785.5,"sma_60":2881.17,"sma_120":2959.08},{"date":"2024-12-11","open":2396,"high":2479,"low":2396,"close":2474,"volume":100638,"rsi_14":40.15,"sma_20":2780.75,"sma_60":2878.92,"sma_120":2953.29},{"date":"2024-12-12","open":2479,"high":2493,"low":2461,"close":2488,"volume":79131,"rsi_14":41.48,"sma_20":2776.75,"sma_60":2877.0,"sma_120":2947.08},{"date":"2024-12-13","open":2488,"high":2534,"low":2479,"close":2534,"volume":101510,"rsi_14":45.14,"sma_20":2774.75,"sma_60":2875.33,"sma_120":2942.62},{"date":"2024-12-16","open":2580,"high":2584,"low":2520,"close":2534,"volume":114711,"rsi_14":41.91,"sma_20":2772.25,"sma_60":2872.08,"sma_120":2938.67},{"date":"2024-12-17","open":2539,"high":2561,"low":2520,"close":2534,"volume":125213,"rsi_14":41.48,"sma_20":2770.0,"sma_60":2868.83,"sma_120":2934.83},{"date":"2024-12-18","open":2525,"high":2552,"low":2516,"close":2552,"volume":125777,"rsi_14":42.75,"sma_20":2766.75,"sma_60":2866.0,"sma_120":2932.17},{"date":"2024-12-19","open":2543,"high":2548,"low":2520,"close":2543,"volume":59322,"rsi_14":45.04,"sma_20":2764.0,"sma_60":2863.0,"sma_120":2929.38},{"date":"2024-12-20","open":2525,"high":2552,"low":2488,"close":2529,"volume":112109,"rsi_14":47.58,"sma_20":2760.5,"sma_60":2859.75,"sma_120":2926.29},{"date":"2024-12-23","open":2539,"high":2543,"low":2511,"close":2543,"volume":147053,"rsi_14":46.28,"sma_20":2757.5,"sma_60":2857.0,"sma_120":2923.62},{"date":"2024-12-24","open":2534,"high":2561,"low":2529,"close":2557,"volume":89334,"rsi_14":51.75,"sma_20":2753.25,"sma_60":2854.0,"sma_120":2920.71},{"date":"2024-12-26","open":2557,"high":2561,"low":2534,"close":2548,"volume":130907,"rsi_14":56.73,"sma_20":2748.25,"sma_60":2850.25,"sma_120":2918.25},{"date":"2024-12-27","open":2629,"high":2634,"low":2548,"close":2577,"volume":159802,"rsi_14":47.93,"sma_20":2738.5,"sma_60":2845.75,"sma_120":2915.21},{"date":"2024-12-30","open":2572,"high":2577,"low":2553,"close":2562,"volume":45782,"rsi_14":67.44,"sma_20":2730.25,"sma_60":2841.17,"sma_120":2912.21},{"date":"2025-01-02","open":2543,"high":2572,"low":2533,"close":2548,"volume":77951,"rsi_14":53.73,"sma_20":2723.75,"sma_60":2836.5,"sma_120":2909.17},{"date":"2025-01-03","open":2529,"high":2562,"low":2529,"close":2562,"volume":64176,"rsi_14":45.61,"sma_20":2716.5,"sma_60":2831.33,"sma_120":2906.21},{"date":"2025-01-06","open":2562,"high":2572,"low":2553,"close":2562,"volume":107195,"rsi_14":42.59,"sma_20":2711.75,"sma_60":2826.5,"sma_120":2902.83},{"date":"2025-01-07","open":2572,"high":2577,"low":2562,"close":2562,"volume":64879,"rsi_14":29.55,"sma_20":2710.0,"sma_60":2822.17,"sma_120":2899.62},{"date":"2025-01-08","open":2557,"high":2601,"low":2557,"close":2577,"volume":114993,"rsi_14":34.04,"sma_20":2708.75,"sma_60":2818.33,"sma_120":2896.5},{"date":"2025-01-09","open":2577,"high":2596,"low":2567,"close":2591,"volume":34336,"rsi_14":38.0,"sma_20":2717.75,"sma_60":2814.92,"sma_120":2893.5},{"date":"2025-01-10","open":2591,"high":2591,"low":2562,"close":2586,"volume":38545,"rsi_14":31.91,"sma_20":2721.0,"sma_60":2809.75,"sma_120":2890.58},{"date":"2025-01-13","open":2572,"high":2577,"low":2524,"close":2524,"volume":99999,"rsi_14":25.86,"sma_20":2717.75,"sma_60":2802.25,"sma_120":2887.04},{"date":"2025-01-14","open":2529,"high":2548,"low":2524,"close":2548,"volume":76488,"rsi_14":33.33,"sma_20":2715.0,"sma_60":2796.58,"sma_120":2884.0},{"date":"2025-01-15","open":2548,"high":2562,"low":2529,"close":2543,"volume":56761,"rsi_14":29.31,"sma_20":2709.5,"sma_60":2791.33,"sma_120":2880.92},{"date":"2025-01-16","open":2620,"high":2682,"low":2577,"close":2648,"volume":591032,"rsi_14":46.75,"sma_20":2709.5,"sma_60":2787.92,"sma_120":2878.79},{"date":"2025-01-17","open":2644,"high":2658,"low":2610,"close":2634,"volume":51439,"rsi_14":46.15,"sma_20":2708.75,"sma_60":2784.67,"sma_120":2876.54},{"date":"2025-01-20","open":2644,"high":2644,"low":2591,"close":2610,"volume":60979,"rsi_14":55.38,"sma_20":2705.75,"sma_60":2781.0,"sma_120":2874.12},{"date":"2025-01-21","open":2610,"high":2620,"low":2596,"close":2615,"volume":56081,"rsi_14":58.73,"sma_20":2703.5,"sma_60":2777.75,"sma_120":2871.58},{"date":"2025-01-22","open":2615,"high":2620,"low":2591,"close":2591,"volume":75515,"rsi_14":56.92,"sma_20":2700.75,"sma_60":2775.25,"sma_120":2868.67},{"date":"2025-01-23","open":2601,"high":2601,"low":2557,"close":2567,"volume":63470,"rsi_14":50.75,"sma_20":2696.0,"sma_60":2771.5,"sma_120":2865.75},{"date":"2025-01-24","open":2557,"high":2572,"low":2548,"close":2567,"volume":35992,"rsi_14":50.75,"sma_20":2690.5,"sma_60":2767.92,"sma_120":2862.67},{"date":"2025-01-31","open":2562,"high":2581,"low":2533,"close":2557,"volume":70046,"rsi_14":49.28,"sma_20":2685.0,"sma_60":2764.33,"sma_120":2859.42},{"date":"2025-02-03","open":2557,"high":2557,"low":2495,"close":2529,"volume":76550,"rsi_14":43.06,"sma_20":2682.5,"sma_60":2759.92,"sma_120":2855.96},{"date":"2025-02-04","open":2505,"high":2538,"low":2495,"close":2538,"volume":91769,"rsi_14":42.25,"sma_20":2681.25,"sma_60":2756.25,"sma_120":2852.33},{"date":"2025-02-05","open":2543,"high":2557,"low":2538,"close":2543,"volume":45118,"rsi_14":43.66,"sma_20":2681.0,"sma_60":2752.25,"sma_120":2848.54},{"date":"2025-02-06","open":2548,"high":2577,"low":2543,"close":2562,"volume":59369,"rsi_14":56.45,"sma_20":2681.0,"sma_60":2747.83,"sma_120":2845.29},{"date":"2025-02-07","open":2553,"high":2562,"low":2529,"close":2548,"volume":92380,"rsi_14":50.0,"sma_20":2680.25,"sma_60":2743.33,"sma_120":2844.42},{"date":"2025-02-10","open":2548,"high":2557,"low":2524,"close":2543,"volume":49330,"rsi_14":50.0,"sma_20":2679.25,"sma_60":2738.5,"sma_120":2842.58},{"date":"2025-02-11","open":2538,"high":2562,"low":2533,"close":2562,"volume":82356,"rsi_14":28.57,"sma_20":2678.5,"sma_60":2733.67,"sma_120":2839.62},{"date":"2025-02-12","open":2553,"high":2562,"low":2543,"close":2557,"volume":39497,"rsi_14":30.0,"sma_20":2676.75,"sma_60":2729.83,"sma_120":2837.0},{"date":"2025-02-13","open":2562,"high":2562,"low":2533,"close":2543,"volume":110741,"rsi_14":31.58,"sma_20":2674.5,"sma_60":2727.0,"sma_120":2833.92},{"date":"2025-02-14","open":2543,"high":2572,"low":2538,"close":2557,"volume":105123,"rsi_14":35.0,"sma_20":2676.25,"sma_60":2724.92,"sma_120":2831.25},{"date":"2025-02-17","open":2557,"high":2567,"low":2548,"close":2567,"volume":63168,"rsi_14":43.24,"sma_20":2677.25,"sma_60":2723.0,"sma_120":2828.75},{"date":"2025-02-18","open":2553,"high":2567,"low":2548,"close":2562,"volume":116962,"rsi_14":48.48,"sma_20":2678.25,"sma_60":2720.83,"sma_120":2825.92},{"date":"2025-02-19","open":2562,"high":2567,"low":2543,"close":2562,"volume":157017,"rsi_14":48.48,"sma_20":2673.75,"sma_60":2718.5,"sma_120":2823.21},{"date":"2025-02-20","open":2562,"high":2581,"low":2553,"close":2572,"volume":113685,"rsi_14":54.55,"sma_20":2670.5,"sma_60":2716.42,"sma_120":2820.54},{"date":"2025-02-21","open":2572,"high":2586,"low":2567,"close":2577,"volume":62374,"rsi_14":67.86,"sma_20":2668.75,"sma_60":2713.75,"sma_120":2817.75},{"date":"2025-02-24","open":2557,"high":2572,"low":2548,"close":2572,"volume":36825,"rsi_14":62.96,"sma_20":2666.5,"sma_60":2711.33,"sma_120":2814.71},{"date":"2025-02-25","open":2572,"high":2577,"low":2553,"close":2567,"volume":41817,"rsi_14":59.26,"sma_20":2665.25,"sma_60":2708.83,"sma_120":2811.83},{"date":"2025-02-26","open":2562,"high":2567,"low":2548,"close":2562,"volume":70542,"rsi_14":50.0,"sma_20":2665.0,"sma_60":2706.17,"sma_120":2808.83},{"date":"2025-02-27","open":2567,"high":2567,"low":2543,"close":2557,"volume":67892,"rsi_14":54.55,"sma_20":2664.5,"sma_60":2702.75,"sma_120":2805.96},{"date":"2025-02-28","open":2543,"high":2543,"low":2509,"close":2509,"volume":119315,"rsi_14":38.71,"sma_20":2662.0,"sma_60":2698.42,"sma_120":2802.5},{"date":"2025-03-04","open":2495,"high":2548,"low":2490,"close":2543,"volume":69172,"rsi_14":44.12,"sma_20":2662.75,"sma_60":2694.58,"sma_120":2799.5},{"date":"2025-03-05","open":2548,"high":2553,"low":2514,"close":2538,"volume":52967,"rsi_14":44.12,"sma_20":2662.75,"sma_60":2691.42,"sma_120":2796.58},{"date":"2025-03-06","open":2553,"high":2553,"low":2533,"close":2548,"volume":38237,"rsi_14":51.52,"sma_20":2663.0,"sma_60":2689.25,"sma_120":2793.83},{"date":"2025-03-07","open":2529,"high":2562,"low":2529,"close":2557,"volume":57551,"rsi_14":50.0,"sma_20":2662.75,"sma_60":2686.75,"sma_120":2791.54},{"date":"2025-03-10","open":2577,"high":2605,"low":2557,"close":2581,"volume":149942,"rsi_14":54.29,"sma_20":2664.5,"sma_60":2685.5,"sma_120":2789.67},{"date":"2025-03-11","open":2557,"high":2605,"low":2557,"close":2591,"volume":204716,"rsi_14":58.33,"sma_20":2667.0,"sma_60":2685.42,"sma_120":2788.25},{"date":"2025-03-12","open":2586,"high":2596,"low":2572,"close":2577,"volume":88263,"rsi_14":53.85,"sma_20":2667.75,"sma_60":2685.0,"sma_120":2786.67},{"date":"2025-03-13","open":2577,"high":2591,"low":2577,"close":2586,"volume":66481,"rsi_14":53.85,"sma_20":2669.25,"sma_60":2687.92,"sma_120":2786.17},{"date":"2025-03-14","open":2591,"high":2615,"low":2586,"close":2610,"volume":88422,"rsi_14":58.14,"sma_20":2672.75,"sma_60":2689.42,"sma_120":2785.29},{"date":"2025-03-17","open":2629,"high":2663,"low":2615,"close":2648,"volume":224212,"rsi_14":66.0,"sma_20":2677.5,"sma_60":2690.5,"sma_120":2784.71},{"date":"2025-03-18","open":2658,"high":2725,"low":2658,"close":2672,"volume":313460,"rsi_14":70.37,"sma_20":2683.0,"sma_60":2691.75,"sma_120":2784.38},{"date":"2025-03-19","open":2706,"high":2735,"low":2687,"close":2725,"volume":479785,"rsi_14":76.56,"sma_20":2691.5,"sma_60":2693.08,"sma_120":2784.21},{"date":"2025-03-20","open":2759,"high":2826,"low":2744,"close":2768,"volume":910063,"rsi_14":80.56,"sma_20":2702.25,"sma_60":2695.17,"sma_120":2783.62},{"date":"2025-03-21","open":2788,"high":2831,"low":2764,"close":2821,"volume":531329,"rsi_14":94.52,"sma_20":2715.25,"sma_60":2698.17,"sma_120":2783.5},{"date":"2025-03-24","open":2821,"high":2821,"low":2701,"close":2711,"volume":222077,"rsi_14":69.66,"sma_20":2722.25,"sma_60":2698.92,"sma_120":2782.46},{"date":"2025-03-25","open":2696,"high":2720,"low":2687,"close":2706,"volume":70585,"rsi_14":69.66,"sma_20":2729.25,"sma_60":2699.75,"sma_120":2781.38},{"date":"2025-03-26","open":2706,"high":2716,"low":2682,"close":2687,"volume":46866,"rsi_14":65.93,"sma_20":2735.5,"sma_60":2700.5,"sma_120":2780.12},{"date":"2025-03-27","open":2672,"high":2682,"low":2639,"close":2653,"volume":78426,"rsi_14":60.42,"sma_20":2740.25,"sma_60":2700.42,"sma_120":2778.71},{"date":"2025-03-28","open":2653,"high":2653,"low":2605,"close":2624,"volume":66557,"rsi_14":54.64,"sma_20":2743.75,"sma_60":2699.58,"sma_120":2776.79},{"date":"2025-03-31","open":2629,"high":2653,"low":2572,"close":2620,"volume":100103,"rsi_14":53.12,"sma_20":2749.5,"sma_60":2698.83,"sma_120":2774.54},{"date":"2025-04-01","open":2620,"high":2668,"low":2620,"close":2668,"volume":61156,"rsi_14":59.22,"sma_20":2756.0,"sma_60":2700.42,"sma_120":2773.08},{"date":"2025-04-02","open":2668,"high":2668,"low":2610,"close":2634,"volume":55511,"rsi_14":54.63,"sma_20":2761.0,"sma_60":2701.67,"sma_120":2771.42},{"date":"2025-04-03","open":2634,"high":2648,"low":2605,"close":2648,"volume":58597,"rsi_14":53.77,"sma_20":2766.25,"sma_60":2703.42,"sma_120":2769.96},{"date":"2025-04-04","open":2644,"high":2672,"low":2605,"close":2672,"volume":50889,"rsi_14":52.43,"sma_20":2772.25,"sma_60":2705.33,"sma_120":2768.33},{"date":"2025-04-07","open":2663,"high":2663,"low":2601,"close":2639,"volume":129458,"rsi_14":46.67,"sma_20":2775.25,"sma_60":2706.67,"sma_120":2766.58},{"date":"2025-04-08","open":2668,"high":2778,"low":2644,"close":2740,"volume":494113,"rsi_14":51.3,"sma_20":2783.0,"sma_60":2709.75,"sma_120":2765.96},{"date":"2025-04-09","open":2773,"high":2773,"low":2605,"close":2658,"volume":290452,"rsi_14":40.65,"sma_20":2787.25,"sma_60":2711.17,"sma_120":2764.75},{"date":"2025-04-10","open":2716,"high":2984,"low":2696,"close":2855,"volume":3862167,"rsi_14":52.29,"sma_20":2801.25,"sma_60":2715.75,"sma_120":2765.33},{"date":"2025-04-11","open":3028,"high":3099,"low":2864,"close":2917,"volume":3759142,"rsi_14":65.03,"sma_20":2817.25,"sma_60":2721.5,"sma_120":2765.62},{"date":"2025-04-14","open":3008,"high":3119,"low":2831,"close":2936,"volume":2374207,"rsi_14":66.44,"sma_20":2832.25,"sma_60":2728.67,"sma_120":2765.46},{"date":"2025-04-15","open":2936,"high":2946,"low":2845,"close":2869,"volume":635288,"rsi_14":62.18,"sma_20":2842.5,"sma_60":2734.25,"sma_120":2765.42},{"date":"2025-04-16","open":2836,"high":3728,"low":2797,"close":3728,"volume":37994385,"rsi_14":84.15,"sma_20":2894.75,"sma_60":2754.83,"sma_120":2773.08},{"date":"2025-04-17","open":3968,"high":4318,"low":3459,"close":3464,"volume":84373896,"rsi_14":73.21,"sma_20":2931.0,"sma_60":2769.0,"sma_120":2778.46},{"date":"2025-04-18","open":3512,"high":3517,"low":3167,"close":3234,"volume":13774723,"rsi_14":65.09,"sma_20":2952.5,"sma_60":2779.42,"sma_120":2782.04},{"date":"2025-04-21","open":3219,"high":3795,"low":3167,"close":3642,"volume":63188954,"rsi_14":70.34,"sma_20":3001.0,"sma_60":2797.33,"sma_120":2789.17},{"date":"2025-04-22","open":3512,"high":3771,"low":3363,"close":3411,"volume":21737988,"rsi_14":65.0,"sma_20":3037.75,"sma_60":2811.17,"sma_120":2794.46},{"date":"2025-04-23","open":3474,"high":3973,"low":3404,"close":3627,"volume":46782746,"rsi_14":67.53,"sma_20":3086.75,"sma_60":2829.17,"sma_120":2802.21},{"date":"2025-04-24","open":3637,"high":3882,"low":3570,"close":3694,"volume":21562368,"rsi_14":68.02,"sma_20":3141.0,"sma_60":2848.75,"sma_120":2810.12},{"date":"2025-04-25","open":3781,"high":4117,"low":3560,"close":3709,"volume":30926408,"rsi_14":68.99,"sma_20":3197.5,"sma_60":2868.58,"sma_120":2818.25},{"date":"2025-04-28","open":3891,"high":4160,"low":3757,"close":3848,"volume":31124411,"rsi_14":69.41,"sma_20":3261.5,"sma_60":2891.0,"sma_120":2827.67},{"date":"2025-04-29","open":3819,"high":3819,"low":3455,"close":3584,"volume":8430072,"rsi_14":65.24,"sma_20":3309.25,"sma_60":2909.33,"sma_120":2834.62},{"date":"2025-04-30","open":3483,"high":3546,"low":3215,"close":3267,"volume":7187177,"rsi_14":56.53,"sma_20":3342.25,"sma_60":2922.0,"sma_120":2839.12},{"date":"2025-05-02","open":3747,"high":3939,"low":3402,"close":3435,"volume":32011682,"rsi_14":57.94,"sma_20":3383.25,"sma_60":2937.5,"sma_120":2844.88},{"date":"2025-05-07","open":3272,"high":3464,"low":3028,"close":3210,"volume":6646509,"rsi_14":53.94,"sma_20":3411.25,"sma_60":2948.75,"sma_120":2848.29},{"date":"2025-05-08","open":2975,"high":3123,"low":2922,"close":2960,"volume":5679789,"rsi_14":51.25,"sma_20":3428.0,"sma_60":2955.92,"sma_120":2849.62},{"date":"2025-05-09","open":2946,"high":3047,"low":2764,"close":2792,"volume":7777961,"rsi_14":34.2,"sma_20":3430.75,"sma_60":2960.25,"sma_120":2849.38},{"date":"2025-05-12","open":2461,"high":2672,"low":2461,"close":2620,"volume":7189406,"rsi_14":35.28,"sma_20":3428.75,"sma_60":2961.25,"sma_120":2847.46},{"date":"2025-05-13","open":2610,"high":2648,"low":2572,"close":2620,"volume":2111542,"rsi_14":38.36,"sma_20":3416.5,"sma_60":2962.33,"sma_120":2846.08},{"date":"2025-05-14","open":2615,"high":2668,"low":2601,"close":2658,"volume":1605798,"rsi_14":28.33,"sma_20":3403.0,"sma_60":2964.33,"sma_120":2845.67},{"date":"2025-05-15","open":2658,"high":2672,"low":2615,"close":2620,"volume":1327224,"rsi_14":30.95,"sma_20":3386.5,"sma_60":2965.42,"sma_120":2845.17},{"date":"2025-05-16","open":2629,"high":2648,"low":2605,"close":2639,"volume":911442,"rsi_14":23.72,"sma_20":3374.5,"sma_60":2966.67,"sma_120":2844.83},{"date":"2025-05-19","open":2615,"high":2648,"low":2610,"close":2620,"volume":942976,"rsi_14":20.68,"sma_20":3316.75,"sma_60":2967.67,"sma_120":2844.25},{"date":"2025-05-20","open":2615,"high":2639,"low":2591,"close":2610,"volume":933586,"rsi_14":19.95,"sma_20":3272.25,"sma_60":2968.5,"sma_120":2843.5},{"date":"2025-05-21","open":2605,"high":2658,"low":2596,"close":2648,"volume":1062145,"rsi_14":15.28,"sma_20":3241.75,"sma_60":2969.83,"sma_120":2843.12},{"date":"2025-05-22","open":2639,"high":2648,"low":2610,"close":2634,"volume":479716,"rsi_14":17.86,"sma_20":3189.25,"sma_60":2970.83,"sma_120":2842.29},{"date":"2025-05-23","open":2634,"high":2658,"low":2615,"close":2624,"volume":822532,"rsi_14":22.54,"sma_20":3148.25,"sma_60":2971.75,"sma_120":2841.54},{"date":"2025-05-26","open":2624,"high":2658,"low":2615,"close":2658,"volume":614963,"rsi_14":12.5,"sma_20":3097.75,"sma_60":2973.33,"sma_120":2841.08},{"date":"2025-05-27","open":2658,"high":2692,"low":2648,"close":2658,"volume":427877,"rsi_14":15.98,"sma_20":3043.75,"sma_60":2975.0,"sma_120":2840.58},{"date":"2025-05-28","open":2668,"high":2696,"low":2658,"close":2696,"volume":722078,"rsi_14":28.0,"sma_20":2991.0,"sma_60":2977.42,"sma_120":2840.08},{"date":"2025-05-29","open":2696,"high":2759,"low":2692,"close":2735,"volume":765367,"rsi_14":43.88,"sma_20":2933.0,"sma_60":2981.33,"sma_120":2839.88},{"date":"2025-05-30","open":2735,"high":2802,"low":2725,"close":2759,"volume":995539,"rsi_14":71.64,"sma_20":2890.0,"sma_60":2985.08,"sma_120":2839.83},{"date":"2025-06-02","open":2768,"high":2802,"low":2730,"close":2730,"volume":729259,"rsi_14":65.75,"sma_20":2862.0,"sma_60":2988.42,"sma_120":2839.92},{"date":"2025-06-04","open":2735,"high":2807,"low":2735,"close":2797,"volume":812243,"rsi_14":68.35,"sma_20":2828.75,"sma_60":2992.75,"sma_120":2841.0},{"date":"2025-06-05","open":2816,"high":2816,"low":2764,"close":2797,"volume":884791,"rsi_14":76.06,"sma_20":2807.25,"sma_60":2996.92,"sma_120":2841.83},{"date":"2025-06-09","open":2821,"high":2836,"low":2768,"close":2816,"volume":1205308,"rsi_14":76.06,"sma_20":2799.75,"sma_60":3001.0,"sma_120":2843.25},{"date":"2025-06-10","open":2812,"high":2821,"low":2764,"close":2797,"volume":698364,"rsi_14":76.06,"sma_20":2800.0,"sma_60":3004.58,"sma_120":2845.0},{"date":"2025-06-11","open":2797,"high":2836,"low":2785,"close":2831,"volume":830180,"rsi_14":80.26,"sma_20":2811.0,"sma_60":3009.0,"sma_120":2847.0},{"date":"2025-06-12","open":2836,"high":2864,"low":2821,"close":2831,"volume":933297,"rsi_14":77.94,"sma_20":2822.0,"sma_60":3013.25,"sma_120":2850.58},{"date":"2025-06-13","open":2831,"high":2855,"low":2783,"close":2821,"volume":1183683,"rsi_14":79.1,"sma_20":2830.5,"sma_60":3016.92,"sma_120":2853.17},{"date":"2025-06-16","open":2860,"high":2879,"low":2816,"close":2836,"volume":1223642,"rsi_14":82.35,"sma_20":2841.75,"sma_60":3020.17,"sma_120":2855.33},{"date":"2025-06-17","open":2836,"high":2850,"low":2764,"close":2797,"volume":1146630,"rsi_14":71.01,"sma_20":2850.0,"sma_60":3022.33,"sma_120":2857.04},{"date":"2025-06-18","open":2802,"high":2812,"low":2764,"close":2797,"volume":634096,"rsi_14":71.01,"sma_20":2859.25,"sma_60":3023.58,"sma_120":2858.33},{"date":"2025-06-19","open":2783,"high":2812,"low":2764,"close":2783,"volume":511336,"rsi_14":64.06,"sma_20":2868.25,"sma_60":3023.83,"sma_120":2859.5},{"date":"2025-06-20","open":2783,"high":2802,"low":2764,"close":2797,"volume":473564,"rsi_14":61.02,"sma_20":2876.0,"sma_60":3023.42,"sma_120":2860.79},{"date":"2025-06-23","open":2783,"high":2783,"low":2735,"close":2740,"volume":716894,"rsi_14":46.97,"sma_20":2881.5,"sma_60":3023.92,"sma_120":2861.42},{"date":"2025-06-24","open":2749,"high":2797,"low":2744,"close":2797,"volume":699012,"rsi_14":59.72,"sma_20":2890.5,"sma_60":3025.5,"sma_120":2862.62},{"date":"2025-06-25","open":2807,"high":2812,"low":2773,"close":2783,"volume":355596,"rsi_14":47.54,"sma_20":2897.0,"sma_60":3027.17,"sma_120":2863.83},{"date":"2025-06-26","open":2788,"high":2797,"low":2716,"close":2749,"volume":726110,"rsi_14":42.65,"sma_20":2901.75,"sma_60":3028.83,"sma_120":2864.62},{"date":"2025-06-27","open":2754,"high":2759,"low":2701,"close":2740,"volume":401059,"rsi_14":37.88,"sma_20":2904.0,"sma_60":3030.83,"sma_120":2865.21},{"date":"2025-06-30","open":2735,"high":2764,"low":2730,"close":2754,"volume":331396,"rsi_14":43.08,"sma_20":2905.0,"sma_60":3033.17,"sma_120":2866.0},{"date":"2025-07-01","open":2749,"high":2903,"low":2749,"close":2898,"volume":1960902,"rsi_14":57.95,"sma_20":2912.25,"sma_60":3037.17,"sma_120":2868.79},{"date":"2025-07-02","open":2903,"high":2912,"low":2860,"close":2888,"volume":620250,"rsi_14":56.67,"sma_20":2920.5,"sma_60":3041.58,"sma_120":2871.62},{"date":"2025-07-03","open":2898,"high":3008,"low":2874,"close":2994,"volume":1552866,"rsi_14":66.36,"sma_20":2930.75,"sma_60":3047.58,"sma_120":2875.5},{"date":"2025-07-04","open":3008,"high":3037,"low":2936,"close":2999,"volume":885847,"rsi_14":65.74,"sma_20":2941.25,"sma_60":3053.25,"sma_120":2879.29},{"date":"2025-07-07","open":3004,"high":3052,"low":2984,"close":3032,"volume":838056,"rsi_14":72.9,"sma_20":2952.5,"sma_60":3060.08,"sma_120":2883.38},{"date":"2025-07-08","open":3032,"high":3099,"low":3013,"close":3090,"volume":732723,"rsi_14":75.63,"sma_20":2967.75,"sma_60":3066.17,"sma_120":2887.96},{"date":"2025-07-09","open":3090,"high":3152,"low":3080,"close":3133,"volume":787283,"rsi_14":79.2,"sma_20":2983.5,"sma_60":3074.42,"sma_120":2892.79},{"date":"2025-07-10","open":3152,"high":3224,"low":3128,"close":3215,"volume":1026164,"rsi_14":81.29,"sma_20":3003.5,"sma_60":3080.67,"sma_120":2898.21},{"date":"2025-07-11","open":3248,"high":3248,"low":3104,"close":3152,"volume":1185346,"rsi_14":80.71,"sma_20":3020.75,"sma_60":3084.75,"sma_120":2903.12},{"date":"2025-07-14","open":3152,"high":3272,"low":3018,"close":3191,"volume":1165009,"rsi_14":80.15,"sma_20":3039.25,"sma_60":3089.17,"sma_120":2908.92},{"date":"2025-07-15","open":3191,"high":3191,"low":3128,"close":3152,"volume":407882,"rsi_14":77.3,"sma_20":3057.75,"sma_60":3094.08,"sma_120":2914.17},{"date":"2025-07-16","open":3152,"high":3152,"low":3076,"close":3104,"volume":457002,"rsi_14":75.69,"sma_20":3073.75,"sma_60":3083.25,"sma_120":2919.04},{"date":"2025-07-17","open":3143,"high":3143,"low":3028,"close":3104,"volume":304716,"rsi_14":76.76,"sma_20":3090.5,"sma_60":3077.0,"sma_120":2923.0},{"date":"2025-07-18","open":3157,"high":3157,"low":3013,"close":3037,"volume":351501,"rsi_14":69.28,"sma_20":3103.0,"sma_60":3073.58,"sma_120":2926.5},{"date":"2025-07-21","open":3071,"high":3071,"low":3008,"close":3052,"volume":259441,"rsi_14":62.7,"sma_20":3119.25,"sma_60":3063.33,"sma_120":2930.33},{"date":"2025-07-22","open":3052,"high":3066,"low":2970,"close":2984,"volume":281574,"rsi_14":57.25,"sma_20":3129.0,"sma_60":3055.92,"sma_120":2933.54},{"date":"2025-07-23","open":2965,"high":3037,"low":2960,"close":3032,"volume":477638,"rsi_14":53.17,"sma_20":3142.0,"sma_60":3045.58,"sma_120":2937.38},{"date":"2025-07-24","open":3013,"high":3047,"low":2893,"close":2936,"volume":655000,"rsi_14":45.52,"sma_20":3151.75,"sma_60":3032.42,"sma_120":2940.58},{"date":"2025-07-25","open":2922,"high":2980,"low":2912,"close":2941,"volume":306687,"rsi_14":43.17,"sma_20":3162.25,"sma_60":3019.08,"sma_120":2943.83},{"date":"2025-07-28","open":2932,"high":2946,"low":2864,"close":2884,"volume":530520,"rsi_14":34.53,"sma_20":3169.0,"sma_60":3002.33,"sma_120":2946.67},{"date":"2025-07-29","open":2888,"high":2932,"low":2864,"close":2903,"volume":242060,"rsi_14":32.09,"sma_20":3169.25,"sma_60":2990.5,"sma_120":2949.92},{"date":"2025-07-30","open":2879,"high":2946,"low":2879,"close":2941,"volume":153600,"rsi_14":27.2,"sma_20":3172.0,"sma_60":2984.83,"sma_120":2953.42},{"date":"2025-07-31","open":2946,"high":2994,"low":2908,"close":2951,"volume":304645,"rsi_14":31.58,"sma_20":3169.75,"sma_60":2976.42,"sma_120":2956.96},{"date":"2025-08-01","open":2951,"high":2951,"low":2864,"close":2879,"volume":421099,"rsi_14":23.14,"sma_20":3163.5,"sma_60":2970.67,"sma_120":2959.71},{"date":"2025-08-04","open":2874,"high":2917,"low":2836,"close":2893,"volume":193643,"rsi_14":26.72,"sma_20":3156.25,"sma_60":2969.5,"sma_120":2962.71},{"date":"2025-08-05","open":2898,"high":2951,"low":2898,"close":2903,"volume":156590,"rsi_14":30.56,"sma_20":3146.5,"sma_60":2971.42,"sma_120":2965.83},{"date":"2025-08-06","open":2898,"high":2941,"low":2898,"close":2927,"volume":111442,"rsi_14":33.63,"sma_20":3135.75,"sma_60":2976.75,"sma_120":2969.0},{"date":"2025-08-07","open":2917,"high":2956,"low":2900,"close":2912,"volume":191260,"rsi_14":37.25,"sma_20":3120.0,"sma_60":2981.83,"sma_120":2972.08},{"date":"2025-08-08","open":2912,"high":2932,"low":2879,"close":2898,"volume":227090,"rsi_14":34.31,"sma_20":3106.75,"sma_60":2986.0,"sma_120":2975.17},{"date":"2025-08-11","open":2898,"high":2936,"low":2874,"close":2898,"volume":196396,"rsi_14":39.77,"sma_20":3091.5,"sma_60":2990.83,"sma_120":2978.12},{"date":"2025-08-12","open":2903,"high":2965,"low":2903,"close":2917,"volume":287017,"rsi_14":35.37,"sma_20":3079.25,"sma_60":2995.67,"sma_120":2981.17},{"date":"2025-08-13","open":2927,"high":2936,"low":2864,"close":2879,"volume":305528,"rsi_14":41.43,"sma_20":3067.5,"sma_60":3000.17,"sma_120":2983.92},{"date":"2025-08-14","open":2898,"high":2903,"low":2874,"close":2879,"volume":131023,"rsi_14":40.58,"sma_20":3055.75,"sma_60":3004.83,"sma_120":2986.67},{"date":"2025-08-18","open":2884,"high":2898,"low":2836,"close":2845,"volume":259665,"rsi_14":43.75,"sma_20":3045.75,"sma_60":3008.25,"sma_120":2989.04},{"date":"2025-08-19","open":2850,"high":2864,"low":2826,"close":2826,"volume":163069,"rsi_14":37.5,"sma_20":3034.0,"sma_60":3011.58,"sma_120":2991.21},{"date":"2025-08-20","open":2807,"high":2847,"low":2773,"close":2831,"volume":267740,"rsi_14":29.82,"sma_20":3026.0,"sma_60":3015.17,"sma_120":2993.46},{"date":"2025-08-21","open":2831,"high":2850,"low":2821,"close":2831,"volume":104530,"rsi_14":27.27,"sma_20":3015.5,"sma_60":3018.17,"sma_120":2995.75},{"date":"2025-08-22","open":2821,"high":2869,"low":2821,"close":2831,"volume":224700,"rsi_14":37.5,"sma_20":3010.0,"sma_60":3021.17,"sma_120":2998.08},{"date":"2025-08-25","open":2836,"high":2860,"low":2826,"close":2826,"volume":147368,"rsi_14":31.58,"sma_20":3004.0,"sma_60":3023.42,"sma_120":3000.42},{"date":"2025-08-26","open":2840,"high":2850,"low":2812,"close":2836,"volume":128585,"rsi_14":31.58,"sma_20":3001.5,"sma_60":3025.17,"sma_120":3003.25},{"date":"2025-08-27","open":2840,"high":2850,"low":2802,"close":2802,"volume":190613,"rsi_14":17.5,"sma_20":2996.25,"sma_60":3025.92,"sma_120":3005.5},{"date":"2025-08-28","open":2802,"high":2821,"low":2792,"close":2816,"volume":129282,"rsi_14":25.0,"sma_20":2989.75,"sma_60":3027.42,"sma_120":3007.92},{"date":"2025-08-29","open":2821,"high":2831,"low":2797,"close":2831,"volume":144706,"rsi_14":32.5,"sma_20":2983.5,"sma_60":3028.0,"sma_120":3010.38},{"date":"2025-09-01","open":2831,"high":2831,"low":2792,"close":2807,"volume":137545,"rsi_14":28.89,"sma_20":2979.75,"sma_60":3028.17,"sma_120":3012.54},{"date":"2025-09-02","open":2797,"high":2821,"low":2788,"close":2816,"volume":121918,"rsi_14":25.58,"sma_20":2975.75,"sma_60":3028.17,"sma_120":3014.58},{"date":"2025-09-03","open":2797,"high":2864,"low":2792,"close":2826,"volume":100610,"rsi_14":35.14,"sma_20":2971.75,"sma_60":3028.67,"sma_120":3016.62},{"date":"2025-09-04","open":2821,"high":2864,"low":2821,"close":2836,"volume":129069,"rsi_14":38.46,"sma_20":2967.0,"sma_60":3028.75,"sma_120":3018.88},{"date":"2025-09-05","open":2840,"high":2850,"low":2826,"close":2831,"volume":79863,"rsi_14":45.45,"sma_20":2962.75,"sma_60":3028.75,"sma_120":3021.0},{"date":"2025-09-08","open":2826,"high":2840,"low":2812,"close":2831,"volume":83451,"rsi_14":51.72,"sma_20":2959.25,"sma_60":3028.92,"sma_120":3022.92},{"date":"2025-09-09","open":2831,"high":2864,"low":2831,"close":2855,"volume":91146,"rsi_14":57.58,"sma_20":2957.0,"sma_60":3029.25,"sma_120":3024.71},{"date":"2025-09-10","open":2855,"high":2864,"low":2840,"close":2860,"volume":148043,"rsi_14":58.82,"sma_20":2954.0,"sma_60":3030.33,"sma_120":3026.33},{"date":"2025-09-11","open":2860,"high":2864,"low":2850,"close":2860,"volume":97833,"rsi_14":58.82,"sma_20":2953.0,"sma_60":3031.42,"sma_120":3027.5},{"date":"2025-09-12","open":2874,"high":2922,"low":2864,"close":2879,"volume":461353,"rsi_14":64.86,"sma_20":2953.0,"sma_60":3033.08,"sma_120":3028.46},{"date":"2025-09-15","open":2884,"high":2898,"low":2869,"close":2884,"volume":166175,"rsi_14":63.89,"sma_20":2955.0,"sma_60":3034.58,"sma_120":3029.0},{"date":"2025-09-16","open":2884,"high":2893,"low":2855,"close":2864,"volume":247399,"rsi_14":69.7,"sma_20":2957.0,"sma_60":3036.75,"sma_120":3030.33},{"date":"2025-09-17","open":2884,"high":2884,"low":2840,"close":2860,"volume":259579,"rsi_14":64.52,"sma_20":2958.5,"sma_60":3037.83,"sma_120":3031.67},{"date":"2025-09-18","open":2826,"high":2879,"low":2812,"close":2864,"volume":399739,"rsi_14":68.57,"sma_20":2961.75,"sma_60":3039.75,"sma_120":3033.46},{"date":"2025-09-19","open":3015,"high":3020,"low":2975,"close":2985,"volume":208761,"rsi_14":66.67,"sma_20":2963.5,"sma_60":3041.75,"sma_120":3035.29},{"date":"2025-09-22","open":2864,"high":2864,"low":2831,"close":2850,"volume":188620,"rsi_14":59.46,"sma_20":2964.75,"sma_60":3043.67,"sma_120":3037.25},{"date":"2025-09-23","open":2845,"high":2850,"low":2826,"close":2826,"volume":212214,"rsi_14":50.0,"sma_20":2964.25,"sma_60":3044.92,"sma_120":3039.04},{"date":"2025-09-24","open":2826,"high":2831,"low":2768,"close":2783,"volume":416632,"rsi_14":38.3,"sma_20":2963.25,"sma_60":3042.92,"sma_120":3040.04},{"date":"2025-09-25","open":2792,"high":2792,"low":2764,"close":2788,"volume":99028,"rsi_14":40.43,"sma_20":2961.75,"sma_60":3041.17,"sma_120":3041.38},{"date":"2025-09-26","open":2778,"high":2778,"low":2725,"close":2740,"volume":276482,"rsi_14":33.33,"sma_20":2957.0,"sma_60":3036.75,"sma_120":3042.17},{"date":"2025-09-29","open":2754,"high":2812,"low":2740,"close":2788,"volume":131809,"rsi_14":38.71,"sma_20":2956.0,"sma_60":3033.08,"sma_120":3043.17},{"date":"2025-09-30","open":2788,"high":2802,"low":2735,"close":2740,"volume":157909,"rsi_14":32.39,"sma_20":2952.0,"sma_60":3028.0,"sma_120":3044.04},{"date":"2025-10-01","open":2740,"high":2764,"low":2735,"close":2740,"volume":107740,"rsi_14":32.39,"sma_20":2947.5,"sma_60":3021.92,"sma_120":3044.04},{"date":"2025-10-02","open":2749,"high":2788,"low":2749,"close":2764,"volume":120127,"rsi_14":31.43,"sma_20":2943.25,"sma_60":3015.33,"sma_120":3044.88},{"date":"2025-10-10","open":2754,"high":2764,"low":2711,"close":2716,"volume":229546,"rsi_14":27.27,"sma_20":2937.25,"sma_60":3006.67,"sma_120":3043.67},{"date":"2025-10-13","open":2701,"high":2735,"low":2682,"close":2706,"volume":106009,"rsi_14":28.0,"sma_20":2930.75,"sma_60":2998.92,"sma_120":3041.83},{"date":"2025-10-14","open":2711,"high":2720,"low":2682,"close":2696,"volume":185048,"rsi_14":27.63,"sma_20":2922.5,"sma_60":2990.33,"sma_120":3039.75},{"date":"2025-10-15","open":2696,"high":2864,"low":2696,"close":2730,"volume":1659051,"rsi_14":27.63,"sma_20":2915.75,"sma_60":2983.0,"sma_120":3038.54},{"date":"2025-10-16","open":2735,"high":2792,"low":2735,"close":2754,"volume":238469,"rsi_14":34.67,"sma_20":2910.25,"sma_60":2976.92,"sma_120":3030.08},{"date":"2025-10-17","open":2754,"high":2759,"low":2720,"close":2735,"volume":237125,"rsi_14":34.21,"sma_20":2902.75,"sma_60":2970.5,"sma_120":3023.75},{"date":"2025-10-20","open":2730,"high":2754,"low":2696,"close":2749,"volume":226567,"rsi_14":39.19,"sma_20":2895.75,"sma_60":2965.5,"sma_120":3019.54},{"date":"2025-10-21","open":2749,"high":2788,"low":2740,"close":2749,"volume":216473,"rsi_14":44.62,"sma_20":2889.75,"sma_60":2960.25,"sma_120":3011.79},{"date":"2025-10-22","open":2740,"high":2773,"low":2725,"close":2768,"volume":152208,"rsi_14":47.06,"sma_20":2885.0,"sma_60":2956.5,"sma_120":3006.21},{"date":"2025-10-23","open":2768,"high":2783,"low":2749,"close":2754,"volume":191865,"rsi_14":52.46,"sma_20":2877.75,"sma_60":2951.67,"sma_120":2998.62},{"date":"2025-10-24","open":2754,"high":2764,"low":2730,"close":2749,"volume":162958,"rsi_14":42.31,"sma_20":2871.75,"sma_60":2948.42,"sma_120":2990.42},{"date":"2025-10-27","open":2749,"high":2754,"low":2730,"close":2744,"volume":195025,"rsi_14":51.16,"sma_20":2866.25,"sma_60":2945.0,"sma_120":2982.04},{"date":"2025-10-28","open":2740,"high":2754,"low":2725,"close":2740,"volume":149399,"rsi_14":50.0,"sma_20":2861.75,"sma_60":2942.5,"sma_120":2972.42},{"date":"2025-10-29","open":2735,"high":2744,"low":2701,"close":2716,"volume":318877,"rsi_14":41.3,"sma_20":2858.25,"sma_60":2939.25,"sma_120":2964.88},{"date":"2025-10-30","open":2706,"high":2716,"low":2682,"close":2687,"volume":373781,"rsi_14":43.18,"sma_20":2853.0,"sma_60":2934.83,"sma_120":2959.83},{"date":"2025-10-31","open":2682,"high":2696,"low":2677,"close":2687,"volume":166257,"rsi_14":45.24,"sma_20":2850.25,"sma_60":2930.25,"sma_120":2953.33},{"date":"2025-11-03","open":2687,"high":2687,"low":2605,"close":2624,"volume":522591,"rsi_14":35.85,"sma_20":2841.75,"sma_60":2925.83,"sma_120":2948.25},{"date":"2025-11-04","open":2615,"high":2648,"low":2591,"close":2639,"volume":205234,"rsi_14":30.61,"sma_20":2836.5,"sma_60":2921.42,"sma_120":2945.46},{"date":"2025-11-05","open":2634,"high":2658,"low":2596,"close":2624,"volume":237927,"rsi_14":21.28,"sma_20":2830.5,"sma_60":2916.58,"sma_120":2944.0},{"date":"2025-11-06","open":2624,"high":2687,"low":2615,"close":2677,"volume":169193,"rsi_14":38.89,"sma_20":2826.5,"sma_60":2912.25,"sma_120":2944.5},{"date":"2025-11-07","open":2663,"high":2682,"low":2634,"close":2658,"volume":165799,"rsi_14":32.73,"sma_20":2823.5,"sma_60":2907.83,"sma_120":2944.83},{"date":"2025-11-10","open":2658,"high":2716,"low":2658,"close":2701,"volume":222825,"rsi_14":42.19,"sma_20":2823.25,"sma_60":2904.42,"sma_120":2945.21},{"date":"2025-11-11","open":2711,"high":2735,"low":2677,"close":2706,"volume":158921,"rsi_14":39.34,"sma_20":2823.75,"sma_60":2901.08,"sma_120":2945.96},{"date":"2025-11-12","open":2711,"high":2744,"low":2706,"close":2730,"volume":172955,"rsi_14":46.03,"sma_20":2823.75,"sma_60":2897.83,"sma_120":2946.75},{"date":"2025-11-13","open":2730,"high":2754,"low":2716,"close":2740,"volume":104816,"rsi_14":48.44,"sma_20":2823.0,"sma_60":2895.42,"sma_120":2947.79},{"date":"2025-11-14","open":2725,"high":2754,"low":2706,"close":2711,"volume":293772,"rsi_14":44.93,"sma_20":2821.75,"sma_60":2892.5,"sma_120":2948.67},{"date":"2025-11-17","open":2720,"high":2730,"low":2696,"close":2701,"volume":90765,"rsi_14":44.29,"sma_20":2819.25,"sma_60":2890.0,"sma_120":2949.12},{"date":"2025-11-18","open":2692,"high":2716,"low":2682,"close":2701,"volume":197581,"rsi_14":47.69,"sma_20":2816.75,"sma_60":2887.83,"sma_120":2949.71},{"date":"2025-11-19","open":2701,"high":2744,"low":2692,"close":2720,"volume":114556,"rsi_14":55.56,"sma_20":2814.25,"sma_60":2885.92,"sma_120":2950.54},{"date":"2025-11-20","open":2725,"high":2759,"low":2720,"close":2735,"volume":99447,"rsi_14":57.58,"sma_20":2813.25,"sma_60":2884.25,"sma_120":2951.21},{"date":"2025-11-21","open":2725,"high":2759,"low":2711,"close":2744,"volume":177483,"rsi_14":72.73,"sma_20":2813.0,"sma_60":2882.75,"sma_120":2951.96},{"date":"2025-11-24","open":2749,"high":2773,"low":2744,"close":2744,"volume":161878,"rsi_14":71.15,"sma_20":2813.0,"sma_60":2881.33,"sma_120":2952.38},{"date":"2025-11-25","open":2744,"high":2773,"low":2716,"close":2716,"volume":181994,"rsi_14":67.27,"sma_20":2811.75,"sma_60":2879.25,"sma_120":2952.21},{"date":"2025-11-26","open":2725,"high":2754,"low":2711,"close":2749,"volume":165976,"rsi_14":64.71,"sma_20":2813.5,"sma_60":2878.33,"sma_120":2952.12},{"date":"2025-11-27","open":2744,"high":2764,"low":2725,"close":2744,"volume":108197,"rsi_14":68.75,"sma_20":2816.5,"sma_60":2877.08,"sma_120":2952.25},{"date":"2025-11-28","open":2744,"high":2768,"low":2740,"close":2764,"volume":108621,"rsi_14":65.12,"sma_20":2820.5,"sma_60":2875.92,"sma_120":2951.96},{"date":"2025-12-01","open":2768,"high":2792,"low":2764,"close":2778,"volume":149822,"rsi_14":66.67,"sma_20":2828.5,"sma_60":2875.42,"sma_120":2951.79},{"date":"2025-12-02","open":2778,"high":2788,"low":2754,"close":2764,"volume":148769,"rsi_14":58.14,"sma_20":2835.0,"sma_60":2874.5,"sma_120":2951.33},{"date":"2025-12-03","open":2768,"high":2783,"low":2759,"close":2773,"volume":97413,"rsi_14":58.14,"sma_20":2842.75,"sma_60":2873.58,"sma_120":2951.12},{"date":"2025-12-04","open":2768,"high":2788,"low":2749,"close":2768,"volume":89034,"rsi_14":65.79,"sma_20":2847.5,"sma_60":2872.42,"sma_120":2950.58},{"date":"2025-12-05","open":2773,"high":2773,"low":2740,"close":2759,"volume":180892,"rsi_14":65.79,"sma_20":2852.75,"sma_60":2871.17,"sma_120":2949.96},{"date":"2025-12-08","open":2759,"high":2773,"low":2744,"close":2759,"volume":140099,"rsi_14":65.79,"sma_20":2855.75,"sma_60":2869.92,"sma_120":2949.42},{"date":"2025-12-09","open":2759,"high":2773,"low":2749,"close":2764,"volume":134829,"rsi_14":62.86,"sma_20":2858.75,"sma_60":2868.33,"sma_120":2948.79},{"date":"2025-12-10","open":2764,"high":2773,"low":2754,"close":2754,"volume":87021,"rsi_14":55.88,"sma_20":2860.0,"sma_60":2866.5,"sma_120":2948.42},{"date":"2025-12-11","open":2759,"high":2788,"low":2749,"close":2773,"volume":177526,"rsi_14":58.33,"sma_20":2861.75,"sma_60":2865.0,"sma_120":2948.21},{"date":"2025-12-12","open":2783,"high":2807,"low":2778,"close":2802,"volume":183038,"rsi_14":64.29,"sma_20":2866.5,"sma_60":2863.67,"sma_120":2948.38},{"date":"2025-12-15","open":2802,"high":3047,"low":2792,"close":2912,"volume":4990717,"rsi_14":84.75,"sma_20":2877.5,"sma_60":2864.17,"sma_120":2949.38},{"date":"2025-12-16","open":2922,"high":2927,"low":2826,"close":2836,"volume":890521,"rsi_14":63.24,"sma_20":2884.5,"sma_60":2863.67,"sma_120":2950.21},{"date":"2025-12-17","open":2845,"high":2888,"low":2816,"close":2845,"volume":822442,"rsi_14":65.22,"sma_20":2891.0,"sma_60":2863.42,"sma_120":2950.62},{"date":"2025-12-18","open":2831,"high":2855,"low":2807,"close":2836,"volume":307335,"rsi_14":61.19,"sma_20":2896.25,"sma_60":2862.42,"sma_120":2951.08},{"date":"2025-12-19","open":2840,"high":2893,"low":2836,"close":2864,"volume":450287,"rsi_14":62.86,"sma_20":2902.5,"sma_60":2862.42,"sma_120":2952.08},{"date":"2025-12-22","open":2869,"high":2879,"low":2845,"close":2869,"volume":360263,"rsi_14":66.18,"sma_20":2909.0,"sma_60":2862.75,"sma_120":2953.21},{"date":"2025-12-23","open":2869,"high":2879,"low":2850,"close":2860,"volume":254816,"rsi_14":63.24,"sma_20":2916.5,"sma_60":2863.33,"sma_120":2954.12},{"date":"2025-12-24","open":2860,"high":2893,"low":2831,"close":2869,"volume":337904,"rsi_14":65.22,"sma_20":2922.75,"sma_60":2864.83,"sma_120":2953.88},{"date":"2025-12-26","open":2869,"high":2898,"low":2845,"close":2850,"volume":483434,"rsi_14":63.38,"sma_20":2928.25,"sma_60":2865.92,"sma_120":2953.54},{"date":"2025-12-29","open":2895,"high":2900,"low":2865,"close":2885,"volume":273173,"rsi_14":51.14,"sma_20":2928.5,"sma_60":2866.42,"sma_120":2951.58},{"date":"2025-12-30","open":2885,"high":2920,"low":2820,"close":2825,"volume":290776,"rsi_14":44.44,"sma_20":2925.0,"sma_60":2865.08,"sma_120":2949.08},{"date":"2026-01-02","open":2825,"high":2835,"low":2775,"close":2780,"volume":280689,"rsi_14":41.51,"sma_20":2920.0,"sma_60":2863.83,"sma_120":2945.92},{"date":"2026-01-05","open":2790,"high":2800,"low":2770,"close":2780,"volume":182206,"rsi_14":39.22,"sma_20":2914.5,"sma_60":2862.58,"sma_120":2942.25},{"date":"2026-01-06","open":2780,"high":2795,"low":2765,"close":2775,"volume":189286,"rsi_14":35.05,"sma_20":2909.0,"sma_60":2861.0,"sma_120":2938.17},{"date":"2026-01-07","open":2775,"high":2785,"low":2710,"close":2735,"volume":325541,"rsi_14":13.41,"sma_20":2902.0,"sma_60":2859.42,"sma_120":2933.04},{"date":"2026-01-08","open":2730,"high":2730,"low":2660,"close":2685,"volume":319080,"rsi_14":14.47,"sma_20":2892.5,"sma_60":2857.17,"sma_120":2928.04},{"date":"2026-01-09","open":2685,"high":2740,"low":2680,"close":2720,"volume":213850,"rsi_14":19.75,"sma_20":2884.5,"sma_60":2855.67,"sma_120":2923.0},{"date":"2026-01-12","open":2745,"high":2785,"low":2730,"close":2775,"volume":203490,"rsi_14":30.0,"sma_20":2879.75,"sma_60":2854.5,"sma_120":2918.75},{"date":"2026-01-13","open":2780,"high":2805,"low":2745,"close":2775,"volume":193320,"rsi_14":25.0,"sma_20":2874.0,"sma_60":2852.92,"sma_120":2914.92},{"date":"2026-01-14","open":2765,"high":2825,"low":2755,"close":2810,"volume":207686,"rsi_14":30.0,"sma_20":2868.5,"sma_60":2852.25,"sma_120":2911.38},{"date":"2026-01-15","open":2800,"high":2815,"low":2765,"close":2785,"volume":266194,"rsi_14":29.03,"sma_20":2856.0,"sma_60":2850.92,"sma_120":2908.21},{"date":"2026-01-16","open":2780,"high":2800,"low":2765,"close":2780,"volume":300239,"rsi_14":43.55,"sma_20":2822.75,"sma_60":2873.5,"sma_120":2950.83},{"date":"2026-01-19","open":2780,"high":2790,"low":2750,"close":2765,"volume":233122,"rsi_14":27.47,"sma_20":2837.25,"sma_60":2847.5,"sma_120":2902.0},{"date":"2026-01-20","open":2755,"high":2790,"low":2745,"close":2785,"volume":188958,"rsi_14":37.18,"sma_20":2828.75,"sma_60":2846.08,"sma_120":2898.88},{"date":"2026-01-21","open":2770,"high":2785,"low":2730,"close":2760,"volume":284838,"rsi_14":40.85,"sma_20":2817.5,"sma_60":2844.33,"sma_120":2896.38},{"date":"2026-01-22","open":2760,"high":2785,"low":2750,"close":2760,"volume":230220,"rsi_14":46.77,"sma_20":2806.0,"sma_60":2842.67,"sma_120":2893.83},{"date":"2026-01-23","open":2760,"high":2800,"low":2745,"close":2785,"volume":270301,"rsi_14":50.75,"sma_20":2796.25,"sma_60":2841.5,"sma_120":2892.0},{"date":"2026-01-26","open":2785,"high":2825,"low":2780,"close":2805,"volume":303138,"rsi_14":54.29,"sma_20":2787.0,"sma_60":2841.08,"sma_120":2890.17},{"date":"2026-01-27","open":2795,"high":2820,"low":2780,"close":2790,"volume":190630,"rsi_14":58.46,"sma_20":2778.0,"sma_60":2840.92,"sma_120":2887.88},{"date":"2026-01-28","open":2800,"high":2840,"low":2770,"close":2785,"volume":532528,"rsi_14":67.86,"sma_20":2773.0,"sma_60":2840.67,"sma_120":2885.46},{"date":"2026-01-29","open":2785,"high":2795,"low":2735,"close":2785,"volume":485225,"rsi_14":63.27,"sma_20":2771.0,"sma_60":2841.5,"sma_120":2883.67},{"date":"2026-01-30","open":2795,"high":2800,"low":2745,"close":2780,"volume":309039,"rsi_14":51.28,"sma_20":2771.0,"sma_60":2842.0,"sma_120":2881.71},{"date":"2026-02-02","open":2775,"high":2775,"low":2705,"close":2725,"volume":321711,"rsi_14":40.0,"sma_20":2768.25,"sma_60":2841.83,"sma_120":2879.21},{"date":"2026-02-03","open":2710,"high":2735,"low":2705,"close":2715,"volume":282672,"rsi_14":28.89,"sma_20":2765.25,"sma_60":2840.58,"sma_120":2876.42},{"date":"2026-02-04","open":2730,"high":2835,"low":2715,"close":2820,"volume":757499,"rsi_14":46.15,"sma_20":2826.25,"sma_60":2871.58,"sma_120":2949.88},{"date":"2026-02-05","open":2800,"high":2830,"low":2795,"close":2810,"volume":188819,"rsi_14":43.08,"sma_20":2830.0,"sma_60":2869.33,"sma_120":2949.0},{"date":"2026-02-06","open":2790,"high":2820,"low":2730,"close":2810,"volume":324304,"rsi_14":47.46,"sma_20":2831.0,"sma_60":2866.92,"sma_120":2947.83},{"date":"2026-02-09","open":2810,"high":2850,"low":2800,"close":2825,"volume":324420,"rsi_14":51.67,"sma_20":2833.75,"sma_60":2864.83,"sma_120":2946.79},{"date":"2026-02-10","open":2815,"high":2855,"low":2815,"close":2850,"volume":213938,"rsi_14":55.38,"sma_20":2835.5,"sma_60":2863.17,"sma_120":2946.04},{"date":"2026-02-11","open":2850,"high":2890,"low":2850,"close":2890,"volume":247488,"rsi_14":57.97,"sma_20":2839.0,"sma_60":2861.75,"sma_120":2945.5},{"date":"2026-02-12","open":2890,"high":2925,"low":2780,"close":2825,"volume":702502,"rsi_14":46.84,"sma_20":2838.0,"sma_60":2859.17,"sma_120":2944.75},{"date":"2026-02-13","open":2800,"high":2835,"low":2770,"close":2820,"volume":634821,"rsi_14":44.87,"sma_20":2836.25,"sma_60":2856.5,"sma_120":2943.96},{"date":"2026-02-19","open":2825,"high":2860,"low":2805,"close":2850,"volume":320610,"rsi_14":48.81,"sma_20":2837.5,"sma_60":2854.0,"sma_120":2943.54},{"date":"2026-02-20","open":2850,"high":2880,"low":2830,"close":2875,"volume":505485,"rsi_14":55.42,"sma_20":2840.5,"sma_60":2851.83,"sma_120":2943.21},{"date":"2026-02-23","open":2885,"high":2960,"low":2880,"close":2950,"volume":713661,"rsi_14":59.34,"sma_20":2847.25,"sma_60":2851.25,"sma_120":2944.0},{"date":"2026-02-24","open":2950,"high":2950,"low":2900,"close":2930,"volume":300974,"rsi_14":57.45,"sma_20":2852.0,"sma_60":2850.42,"sma_120":2944.12},{"date":"2026-02-25","open":2930,"high":2935,"low":2900,"close":2920,"volume":246692,"rsi_14":72.41,"sma_20":2828.0,"sma_60":2846.92,"sma_120":2863.08},{"date":"2026-02-26","open":2915,"high":2920,"low":2810,"close":2830,"volume":533535,"rsi_14":55.56,"sma_20":2854.0,"sma_60":2846.25,"sma_120":2944.0},{"date":"2026-02-27","open":2830,"high":2845,"low":2795,"close":2835,"volume":270668,"rsi_14":51.81,"sma_20":2831.5,"sma_60":2845.92,"sma_120":2861.5},{"date":"2026-03-03","open":2810,"high":2860,"low":2780,"close":2820,"volume":429512,"rsi_14":51.19,"sma_20":2833.25,"sma_60":2844.92,"sma_120":2860.42},{"date":"2026-03-04","open":2800,"high":2800,"low":2650,"close":2660,"volume":896461,"rsi_14":37.07,"sma_20":2827.0,"sma_60":2841.0,"sma_120":2858.21},{"date":"2026-03-05","open":2680,"high":2770,"low":2680,"close":2755,"volume":390178,"rsi_14":44.7,"sma_20":2825.75,"sma_60":2838.92,"sma_120":2856.71},{"date":"2026-03-06","open":2710,"high":2760,"low":2705,"close":2740,"volume":216475,"rsi_14":41.54,"sma_20":2826.5,"sma_60":2836.42,"sma_120":2855.0},{"date":"2026-03-09","open":2695,"high":2750,"low":2650,"close":2710,"volume":549917,"rsi_14":35.94,"sma_20":2826.25,"sma_60":2833.5,"sma_120":2852.96},{"date":"2026-03-10","open":2720,"high":2745,"low":2695,"close":2705,"volume":274102,"rsi_14":39.66,"sma_20":2820.5,"sma_60":2830.67,"sma_120":2850.92},{"date":"2026-03-11","open":2710,"high":2770,"low":2680,"close":2740,"volume":239426,"rsi_14":43.44,"sma_20":2817.0,"sma_60":2828.42,"sma_120":2849.17},{"date":"2026-03-12","open":2735,"high":2775,"low":2715,"close":2735,"volume":183734,"rsi_14":40.17,"sma_20":2813.25,"sma_60":2826.0,"sma_120":2847.17},{"date":"2026-03-13","open":2720,"high":2790,"low":2695,"close":2755,"volume":277611,"rsi_14":39.66,"sma_20":2809.75,"sma_60":2824.08,"sma_120":2845.29},{"date":"2026-03-16","open":2760,"high":2760,"low":2700,"close":2715,"volume":182323,"rsi_14":28.44,"sma_20":2803.0,"sma_60":2820.58,"sma_120":2909.75},{"date":"2026-03-17","open":2715,"high":2730,"low":2700,"close":2715,"volume":123715,"rsi_14":29.52,"sma_20":2794.25,"sma_60":2819.0,"sma_120":2904.67},{"date":"2026-03-18","open":2720,"high":2740,"low":2720,"close":2740,"volume":233726,"rsi_14":33.33,"sma_20":2790.0,"sma_60":2817.25,"sma_120":2900.12},{"date":"2026-03-19","open":2745,"high":2765,"low":2725,"close":2755,"volume":194563,"rsi_14":41.94,"sma_20":2786.75,"sma_60":2815.33,"sma_120":2896.12},{"date":"2026-03-20","open":2760,"high":2945,"low":2760,"close":2915,"volume":1481589,"rsi_14":56.45,"sma_20":2790.0,"sma_60":2816.42,"sma_120":2893.46},{"date":"2026-03-23","open":3000,"high":3045,"low":2900,"close":2915,"volume":1363391,"rsi_14":57.85,"sma_20":2792.0,"sma_60":2817.25,"sma_120":2891.38},{"date":"2026-03-24","open":2950,"high":2990,"low":2910,"close":2945,"volume":519327,"rsi_14":80.0,"sma_20":2791.75,"sma_60":2818.58,"sma_120":2889.42},{"date":"2026-03-25","open":2945,"high":2965,"low":2915,"close":2955,"volume":369949,"rsi_14":75.64,"sma_20":2793.0,"sma_60":2819.75,"sma_120":2888.12},{"date":"2026-03-26","open":3000,"high":3015,"low":2940,"close":2950,"volume":476482,"rsi_14":77.63,"sma_20":2794.5,"sma_60":2821.08,"sma_120":2886.38},{"date":"2026-03-27","open":2940,"high":2945,"low":2900,"close":2925,"volume":344784,"rsi_14":78.67,"sma_20":2799.25,"sma_60":2822.08,"sma_120":2885.25},{"date":"2026-03-30","open":2915,"high":2925,"low":2880,"close":2915,"volume":243659,"rsi_14":77.63,"sma_20":2803.25,"sma_60":2823.0,"sma_120":2884.0},{"date":"2026-03-31","open":2915,"high":2965,"low":2885,"close":2920,"volume":308585,"rsi_14":75.71,"sma_20":2808.25,"sma_60":2824.08,"sma_120":2883.29},{"date":"2026-04-01","open":2935,"high":3015,"low":2920,"close":3005,"volume":494312,"rsi_14":81.4,"sma_20":2825.5,"sma_60":2827.0,"sma_120":2883.12},{"date":"2026-04-02","open":3005,"high":3090,"low":2940,"close":2975,"volume":392058,"rsi_14":75.0,"sma_20":2836.5,"sma_60":2829.92,"sma_120":2882.38},{"date":"2026-04-03","open":2985,"high":3015,"low":2975,"close":2995,"volume":163584,"rsi_14":83.33,"sma_20":2849.25,"sma_60":2833.17,"sma_120":2881.71},{"date":"2026-04-06","open":3015,"high":3080,"low":2995,"close":3030,"volume":473918,"rsi_14":84.62,"sma_20":2865.25,"sma_60":2838.08,"sma_120":2881.96},{"date":"2026-04-07","open":3030,"high":3030,"low":2970,"close":2975,"volume":242935,"rsi_14":74.23,"sma_20":2878.75,"sma_60":2841.83,"sma_120":2881.62},{"date":"2026-04-08","open":2980,"high":3005,"low":2955,"close":2975,"volume":247576,"rsi_14":73.4,"sma_20":2890.5,"sma_60":2845.83,"sma_120":2881.21},{"date":"2026-04-09","open":2975,"high":2990,"low":2960,"close":2975,"volume":154335,"rsi_14":59.68,"sma_20":2902.5,"sma_60":2848.92,"sma_120":2880.58},{"date":"2026-04-10","open":2980,"high":3000,"low":2975,"close":3000,"volume":150156,"rsi_14":62.69,"sma_20":2914.75,"sma_60":2852.75,"sma_120":2880.29},{"date":"2026-04-13","open":3000,"high":3010,"low":2960,"close":3005,"volume":178039,"rsi_14":59.68,"sma_20":2929.25,"sma_60":2855.92,"sma_120":2880.17},{"date":"2026-04-14","open":2995,"high":3060,"low":2990,"close":3040,"volume":330800,"rsi_14":62.69,"sma_20":2945.5,"sma_60":2859.58,"sma_120":2880.33},{"date":"2026-04-15","open":3025,"high":3055,"low":2975,"close":3030,"volume":383251,"rsi_14":61.76,"sma_20":2960.0,"sma_60":2862.67,"sma_120":2880.25},{"date":"2026-04-16","open":3050,"high":3130,"low":3035,"close":3130,"volume":570808,"rsi_14":74.7,"sma_20":2978.75,"sma_60":2867.25,"sma_120":2881.33},{"date":"2026-04-17","open":3130,"high":3200,"low":3120,"close":3165,"volume":625291,"rsi_14":78.41,"sma_20":2991.25,"sma_60":2872.92,"sma_120":2882.71},{"date":"2026-04-20","open":3170,"high":3175,"low":3110,"close":3145,"volume":304910,"rsi_14":74.73,"sma_20":3002.75,"sma_60":2878.42,"sma_120":2884.21},{"date":"2026-04-21","open":3145,"high":3260,"low":3020,"close":3100,"volume":743017,"rsi_14":61.45,"sma_20":3010.5,"sma_60":2883.17,"sma_120":2885.5},{"date":"2026-04-22","open":3120,"high":3130,"low":3050,"close":3055,"volume":201278,"rsi_14":59.3,"sma_20":3015.5,"sma_60":2886.83,"sma_120":2886.38},{"date":"2026-04-23","open":3060,"high":3060,"low":3000,"close":3020,"volume":216995,"rsi_14":52.81,"sma_20":3019.0,"sma_60":2889.67,"sma_120":2886.96},{"date":"2026-04-24","open":3020,"high":3090,"low":3005,"close":3025,"volume":310875,"rsi_14":49.4,"sma_20":3024.0,"sma_60":2892.42,"sma_120":2887.58},{"date":"2026-04-27","open":3040,"high":3040,"low":2950,"close":2950,"volume":400418,"rsi_14":47.13,"sma_20":3025.75,"sma_60":2893.92,"sma_120":2887.62},{"date":"2026-04-28","open":2940,"high":3000,"low":2940,"close":2960,"volume":137256,"rsi_14":48.31,"sma_20":3027.75,"sma_60":2896.08,"sma_120":2887.67},{"date":"2026-04-29","open":2980,"high":3005,"low":2900,"close":2975,"volume":193406,"rsi_14":50.0,"sma_20":3026.25,"sma_60":2897.92,"sma_120":2888.12},{"date":"2026-04-30","open":2975,"high":2980,"low":2910,"close":2910,"volume":210275,"rsi_14":35.87,"sma_20":3028.0,"sma_60":2940.33,"sma_120":2878.25},{"date":"2026-05-04","open":2890,"high":2930,"low":2870,"close":2890,"volume":301008,"rsi_14":38.83,"sma_20":3017.75,"sma_60":2897.83,"sma_120":2882.54},{"date":"2026-05-06","open":2925,"high":2925,"low":2810,"close":2820,"volume":406593,"rsi_14":30.0,"sma_20":3007.25,"sma_60":2899.58,"sma_120":2881.42},{"date":"2026-05-07","open":2845,"high":2850,"low":2745,"close":2745,"volume":380551,"rsi_14":26.83,"sma_20":2995.75,"sma_60":2898.33,"sma_120":2879.71},{"date":"2026-05-08","open":2760,"high":2800,"low":2745,"close":2800,"volume":344737,"rsi_14":21.05,"sma_20":2987.0,"sma_60":2898.17,"sma_120":2878.46},{"date":"2026-05-11","open":2795,"high":2810,"low":2730,"close":2730,"volume":300581,"rsi_14":14.05,"sma_20":2974.75,"sma_60":2896.83,"sma_120":2876.42},{"date":"2026-05-12","open":2725,"high":2735,"low":2690,"close":2715,"volume":327364,"rsi_14":14.17,"sma_20":2960.5,"sma_60":2895.0,"sma_120":2874.21},{"date":"2026-05-13","open":2715,"high":2755,"low":2705,"close":2750,"volume":119809,"rsi_14":20.34,"sma_20":2947.75,"sma_60":2893.33,"sma_120":2872.29},{"date":"2026-05-14","open":2750,"high":3155,"low":2730,"close":2825,"volume":3543393,"rsi_14":31.45,"sma_20":2937.0,"sma_60":2892.25,"sma_120":2870.83},{"date":"2026-05-15","open":2810,"high":2835,"low":2735,"close":2780,"volume":575546,"rsi_14":30.95,"sma_20":2924.5,"sma_60":2891.5,"sma_120":2868.96},{"date":"2026-05-18","open":2765,"high":2780,"low":2710,"close":2735,"volume":264437,"rsi_14":28.36,"sma_20":2904.75,"sma_60":2890.08,"sma_120":2866.88},{"date":"2026-05-19","open":2720,"high":2765,"low":2710,"close":2735,"volume":177147,"rsi_14":31.93,"sma_20":2883.25,"sma_60":2888.17,"sma_120":2864.83},{"date":"2026-05-20","open":2720,"high":2745,"low":2655,"close":2665,"volume":358129,"rsi_14":27.48,"sma_20":2859.25,"sma_60":2884.67,"sma_120":2861.92},{"date":"2026-05-21","open":2680,"high":2710,"low":2650,"close":2655,"volume":277053,"rsi_14":25.38,"sma_20":2837.0,"sma_60":2879.75,"sma_120":2859.17},{"date":"2026-05-22","open":2670,"high":2745,"low":2670,"close":2745,"volume":292515,"rsi_14":37.78,"sma_20":2821.5,"sma_60":2876.67,"sma_120":2857.29},{"date":"2026-05-26","open":2745,"high":2750,"low":2675,"close":2690,"volume":286878,"rsi_14":35.92,"sma_20":2805.0,"sma_60":2872.83,"sma_120":2855.17},{"date":"2026-05-27","open":2690,"high":2695,"low":2615,"close":2630,"volume":356080,"rsi_14":36.43,"sma_20":2785.25,"sma_60":2869.5,"sma_120":2852.92},{"date":"2026-05-28","open":2630,"high":2635,"low":2530,"close":2565,"volume":426144,"rsi_14":36.96,"sma_20":2766.0,"sma_60":2865.0,"sma_120":2850.08},{"date":"2026-05-29","open":2565,"high":2580,"low":2505,"close":2505,"volume":244532,"rsi_14":28.78,"sma_20":2743.25,"sma_60":2859.75,"sma_120":2847.17},{"date":"2026-06-01","open":2505,"high":2510,"low":2410,"close":2420,"volume":351050,"rsi_14":28.17,"sma_20":2715.5,"sma_60":2855.75,"sma_120":2843.12},{"date":"2026-06-02","open":2380,"high":2520,"low":2340,"close":2505,"volume":512812,"rsi_14":36.54,"sma_20":2695.25,"sma_60":2851.58,"sma_120":2840.21},{"date":"2026-06-04","open":2500,"high":2515,"low":2435,"close":2445,"volume":191321,"rsi_14":31.06,"sma_20":2673.0,"sma_60":2846.67,"sma_120":2836.79},{"date":"2026-06-05","open":2445,"high":2530,"low":2410,"close":2500,"volume":312132,"rsi_14":29.3,"sma_20":2657.0,"sma_60":2843.17,"sma_120":2833.71},{"date":"2026-06-08","open":2485,"high":2485,"low":2350,"close":2375,"volume":307824,"rsi_14":26.59,"sma_20":2638.5,"sma_60":2837.67,"sma_120":2829.92},{"date":"2026-06-09","open":2375,"high":2480,"low":2375,"close":2425,"volume":122340,"rsi_14":32.18,"sma_20":2619.75,"sma_60":2832.42,"sma_120":2826.62},{"date":"2026-06-10","open":2425,"high":2445,"low":2390,"close":2420,"volume":100508,"rsi_14":32.0,"sma_20":2604.25,"sma_60":2827.17,"sma_120":2823.38},{"date":"2026-06-11","open":2420,"high":2460,"low":2310,"close":2410,"volume":600732,"rsi_14":34.36,"sma_20":2589.0,"sma_60":2821.42,"sma_120":2819.75},{"date":"2026-06-12","open":2410,"high":2490,"low":2400,"close":2460,"volume":171619,"rsi_14":38.6,"sma_20":2574.5,"sma_60":2817.17,"sma_120":2816.33},{"date":"2026-06-15","open":2485,"high":2515,"low":2450,"close":2465,"volume":111906,"rsi_14":31.82,"sma_20":2556.5,"sma_60":2813.0,"sma_120":2813.12},{"date":"2026-06-16","open":2485,"high":2490,"low":2440,"close":2470,"volume":125871,"rsi_14":34.72,"sma_20":2541.0,"sma_60":2808.5,"sma_120":2809.83},{"date":"2026-06-17","open":2470,"high":2480,"low":2425,"close":2455,"volume":92330,"rsi_14":41.51,"sma_20":2462.0,"sma_60":2757.08,"sma_120":2786.88},{"date":"2026-06-18","open":2455,"high":2460,"low":2375,"close":2380,"volume":172783,"rsi_14":36.5,"sma_20":2509.25,"sma_60":2794.58,"sma_120":2802.21},{"date":"2026-06-19","open":2425,"high":2425,"low":2315,"close":2345,"volume":245484,"rsi_14":37.88,"sma_20":2493.25,"sma_60":2785.08,"sma_120":2797.83},{"date":"2026-06-22","open":2310,"high":2350,"low":2275,"close":2290,"volume":179221,"rsi_14":39.68,"sma_20":2475.0,"sma_60":2774.17,"sma_120":2793.04},{"date":"2026-06-23","open":2290,"high":2320,"low":2150,"close":2225,"volume":298896,"rsi_14":27.05,"sma_20":2449.0,"sma_60":2762.0,"sma_120":2787.75},{"date":"2026-06-24","open":2205,"high":2610,"low":2200,"close":2500,"volume":2210608,"rsi_14":53.33,"sma_20":2439.5,"sma_60":2754.5,"sma_120":2784.79},{"date":"2026-06-25","open":2545,"high":2640,"low":2300,"close":2310,"volume":1464596,"rsi_14":40.1,"sma_20":2423.5,"sma_60":2744.25,"sma_120":2780.46},{"date":"2026-06-26","open":2355,"high":2365,"low":2255,"close":2310,"volume":455680,"rsi_14":46.11,"sma_20":2410.75,"sma_60":2734.17,"sma_120":2776.38},{"date":"2026-06-29","open":2265,"high":2415,"low":2265,"close":2385,"volume":322050,"rsi_14":47.67,"sma_20":2404.75,"sma_60":2725.25,"sma_120":2772.92},{"date":"2026-06-30","open":2395,"high":2425,"low":2290,"close":2345,"volume":108542,"rsi_14":45.81,"sma_20":2401.0,"sma_60":2714.25,"sma_120":2769.67},{"date":"2026-07-01","open":2345,"high":2445,"low":2325,"close":2370,"volume":268580,"rsi_14":47.8,"sma_20":2394.25,"sma_60":2704.17,"sma_120":2766.5},{"date":"2026-07-02","open":2380,"high":2405,"low":2320,"close":2375,"volume":149981,"rsi_14":45.09,"sma_20":2390.75,"sma_60":2693.83,"sma_120":2763.5},{"date":"2026-07-03","open":2365,"high":2405,"low":2320,"close":2385,"volume":148839,"rsi_14":45.4,"sma_20":2385.0,"sma_60":2683.08,"sma_120":2760.12},{"date":"2026-07-06","open":2385,"high":2435,"low":2380,"close":2410,"volume":145598,"rsi_14":46.63,"sma_20":2386.75,"sma_60":2673.67,"sma_120":2757.12},{"date":"2026-07-07","open":2635,"high":2800,"low":2495,"close":2585,"volume":2637600,"rsi_14":56.19,"sma_20":2394.75,"sma_60":2667.17,"sma_120":2755.21},{"date":"2026-07-08","open":2640,"high":2920,"low":2610,"close":2905,"volume":3477352,"rsi_14":70.27,"sma_20":2419.0,"sma_60":2666.0,"sma_120":2755.92},{"date":"2026-07-09","open":2815,"high":2980,"low":2600,"close":2795,"volume":1614381,"rsi_14":66.42,"sma_20":2438.25,"sma_60":2662.58,"sma_120":2755.5},{"date":"2026-07-10","open":2795,"high":2910,"low":2740,"close":2870,"volume":818973,"rsi_14":70.86,"sma_20":2458.75,"sma_60":2660.33,"sma_120":2755.62},{"date":"2026-07-13","open":2875,"high":2895,"low":2805,"close":2840,"volume":511268,"rsi_14":72.69,"sma_20":2477.5,"sma_60":2657.0,"sma_120":2755.75},{"date":"2026-07-14","open":2840,"high":2860,"low":2710,"close":2730,"volume":882305,"rsi_14":59.66,"sma_20":2490.5,"sma_60":2652.0,"sma_120":2755.04},{"date":"2026-07-15","open":2740,"high":2785,"low":2670,"close":2705,"volume":409257,"rsi_14":69.27,"sma_20":2503.0,"sma_60":2644.92,"sma_120":2754.12},{"date":"2026-07-16","open":2705,"high":2750,"low":2665,"close":2740,"volume":283431,"rsi_14":70.28,"sma_20":2521.0,"sma_60":2637.83,"sma_120":2753.33},{"date":"2026-07-20","open":2735,"high":2775,"low":2665,"close":2730,"volume":313889,"rsi_14":67.34,"sma_20":2540.25,"sma_60":2630.92,"sma_120":2752.33},{"date":"2026-07-21","open":2740,"high":2745,"low":2605,"close":2640,"volume":397933,"rsi_14":64.11,"sma_20":2557.75,"sma_60":2623.25,"sma_120":2750.5},{"date":"2026-07-22","open":2645,"high":2670,"low":2490,"close":2530,"volume":815010,"rsi_14":57.08,"sma_20":2573.0,"sma_60":2614.5,"sma_120":2747.75},{"date":"2026-07-23","open":2580,"high":2750,"low":2505,"close":2620,"volume":1053338,"rsi_14":60.08,"sma_20":2579.0,"sma_60":2607.83,"sma_120":2746.0},{"date":"2026-07-24","open":2620,"high":2690,"low":2590,"close":2605,"volume":293180,"rsi_14":59.02,"sma_20":2593.75,"sma_60":2600.83,"sma_120":2743.83},{"date":"2026-07-27","open":2640,"high":2705,"low":2600,"close":2600,"volume":517681,"rsi_14":57.92,"sma_20":2608.25,"sma_60":2595.0,"sma_120":2741.67},{"date":"2026-07-28","open":2605,"high":2620,"low":2540,"close":2570,"volume":358652,"rsi_14":49.29,"sma_20":2617.5,"sma_60":2588.5,"sma_120":2739.08},{"date":"2026-07-29","open":2565,"high":2610,"low":2455,"close":2530,"volume":472853,"rsi_14":25.81,"sma_20":2626.75,"sma_60":2581.08,"sma_120":2737.0},{"date":"2026-07-30","open":2470,"high":2620,"low":2470,"close":2545,"volume":181802,"rsi_14":31.62,"sma_20":2635.5,"sma_60":2575.0,"sma_120":2735.04},{"date":"2026-07-31","open":2565,"high":2610,"low":2540,"close":2585,"volume":244544,"rsi_14":27.91,"sma_20":2646.0,"sma_60":2569.92,"sma_120":2733.88},{"date":"2026-08-03","open":2585,"high":2690,"low":2585,"close":2670,"volume":287198,"rsi_14":37.86,"sma_20":2660.25,"sma_60":2567.42,"sma_120":2733.5},{"date":"2026-08-04","open":2665,"high":2760,"low":2665,"close":2700,"volume":282859,"rsi_14":47.58,"sma_20":2674.75,"sma_60":2566.67,"sma_120":2732.5},{"date":"2026-08-05","open":2710,"high":2745,"low":2695,"close":2695,"volume":213919,"rsi_14":49.17,"sma_20":2680.25,"sma_60":2564.92,"sma_120":2731.54},{"date":"2026-08-06","open":2705,"high":2745,"low":2700,"close":2730,"volume":123288,"rsi_14":49.17,"sma_20":2671.5,"sma_60":2564.92,"sma_120":2730.88},{"date":"2026-08-07","open":2725,"high":2750,"low":2715,"close":2750,"volume":115560,"rsi_14":51.64,"sma_20":2669.25,"sma_60":2565.5,"sma_120":2730.25},{"date":"2026-08-10","open":2750,"high":2795,"low":2730,"close":2765,"volume":80258,"rsi_14":61.68,"sma_20":2664.0,"sma_60":2565.75,"sma_120":2729.54},{"date":"2026-08-11","open":2780,"high":2795,"low":2765,"close":2785,"volume":101588,"rsi_14":78.65,"sma_20":2661.25,"sma_60":2565.08,"sma_120":2728.67},{"date":"2026-08-12","open":2785,"high":2800,"low":2740,"close":2740,"volume":161543,"rsi_14":65.0,"sma_20":2661.75,"sma_60":2564.42,"sma_120":2727.96},{"date":"2026-08-13","open":2745,"high":2760,"low":2720,"close":2745,"volume":152576,"rsi_14":67.95,"sma_20":2663.75,"sma_60":2564.58,"sma_120":2727.33},{"date":"2026-08-14","open":2745,"high":2790,"low":2745,"close":2790,"volume":113688,"rsi_14":72.09,"sma_20":2666.25,"sma_60":2565.5,"sma_120":2726.83},{"date":"2026-08-18","open":2790,"high":2800,"low":2735,"close":2765,"volume":246417,"rsi_14":72.94,"sma_20":2668.0,"sma_60":2567.17,"sma_120":2725.92},{"date":"2026-08-19","open":2750,"high":2800,"low":2740,"close":2790,"volume":148541,"rsi_14":81.71,"sma_20":2675.5,"sma_60":2569.42,"sma_120":2724.58},{"date":"2026-08-20","open":2775,"high":2810,"low":2755,"close":2810,"volume":286698,"rsi_14":81.93,"sma_20":2689.5,"sma_60":2570.5,"sma_120":2723.58},{"date":"2026-08-21","open":2790,"high":2810,"low":2765,"close":2775,"volume":186088,"rsi_14":73.17,"sma_20":2697.25,"sma_60":2571.92,"sma_120":2722.38},{"date":"2026-08-24","open":2780,"high":2810,"low":2730,"close":2810,"volume":304778,"rsi_14":69.44,"sma_20":2707.5,"sma_60":2574.92,"sma_120":2722.21},{"date":"2026-08-25","open":2805,"high":2880,"low":2775,"close":2845,"volume":260525,"rsi_14":69.86,"sma_20":2719.75,"sma_60":2579.58,"sma_120":2722.29},{"date":"2026-08-26","open":2865,"high":2900,"low":2850,"close":2900,"volume":134547,"rsi_14":74.7,"sma_20":2736.25,"sma_60":2586.17,"sma_120":2722.96},{"date":"2026-08-27","open":2900,"high":2905,"low":2800,"close":2840,"volume":181011,"rsi_14":62.5,"sma_20":2751.75,"sma_60":2593.17,"sma_120":2724.46},{"date":"2026-08-28","open":2840,"high":2915,"low":2840,"close":2905,"volume":170406,"rsi_14":65.98,"sma_20":2769.75,"sma_60":2599.83,"sma_120":2725.71},{"date":"2026-08-31","open":2915,"high":2935,"low":2875,"close":2925,"volume":152762,"rsi_14":66.33,"sma_20":2786.75,"sma_60":2607.83,"sma_120":2727.25},{"date":"2026-09-01","open":2930,"high":2965,"low":2895,"close":2910,"volume":155902,"rsi_14":62.89,"sma_20":2798.75,"sma_60":2614.67,"sma_120":2728.92},{"date":"2026-09-02","open":2910,"high":2935,"low":2865,"close":2885,"volume":113487,"rsi_14":65.59,"sma_20":2808.0,"sma_60":2623.17,"sma_120":2730.42},{"date":"2026-09-03","open":2885,"high":2910,"low":2865,"close":2880,"volume":147203,"rsi_14":64.52,"sma_20":2817.25,"sma_60":2630.75,"sma_120":2731.58},{"date":"2026-09-04","open":2880,"high":2920,"low":2880,"close":2910,"volume":255441,"rsi_14":63.33,"sma_20":2826.25,"sma_60":2638.92,"sma_120":2733.04},{"date":"2026-09-07","open":2915,"high":2925,"low":2900,"close":2905,"volume":179838,"rsi_14":66.28,"sma_20":2834.0,"sma_60":2647.17,"sma_120":2734.29},{"date":"2026-09-08","open":2900,"high":2915,"low":2825,"close":2845,"volume":241074,"rsi_14":55.91,"sma_20":2838.0,"sma_60":2653.58,"sma_120":2735.38},{"date":"2026-09-09","open":2850,"high":2870,"low":2820,"close":2830,"volume":111817,"rsi_14":52.17,"sma_20":2840.25,"sma_60":2659.67,"sma_120":2736.33},{"date":"2026-09-10","open":2850,"high":2865,"low":2815,"close":2845,"volume":100168,"rsi_14":57.95,"sma_20":2845.5,"sma_60":2665.92,"sma_120":2737.21},{"date":"2026-09-11","open":2845,"high":2850,"low":2795,"close":2830,"volume":99881,"rsi_14":52.38,"sma_20":2849.75,"sma_60":2672.17,"sma_120":2737.83},{"date":"2026-09-14","open":2825,"high":2885,"low":2805,"close":2865,"volume":143976,"rsi_14":52.38,"sma_20":2853.5,"sma_60":2680.25,"sma_120":2737.42},{"date":"2026-09-15","open":2865,"high":2945,"low":2840,"close":2890,"volume":177063,"rsi_14":48.72,"sma_20":2859.75,"sma_60":2689.33,"sma_120":2737.21},{"date":"2026-09-16","open":2900,"high":2915,"low":2880,"close":2900,"volume":203206,"rsi_14":58.82,"sma_20":2865.25,"sma_60":2699.5,"sma_120":2736.83},{"date":"2026-09-17","open":2900,"high":2900,"low":2790,"close":2885,"volume":85695,"rsi_14":46.55,"sma_20":2869.0,"sma_60":2710.5,"sma_120":2736.25},{"date":"2026-09-18","open":2900,"high":2900,"low":2865,"close":2885,"volume":74111,"rsi_14":42.59,"sma_20":2874.5,"sma_60":2716.92,"sma_120":2735.71},{"date":"2026-09-21","open":2900,"high":2900,"low":2820,"close":2830,"volume":123911,"rsi_14":37.1,"sma_20":2875.5,"sma_60":2725.58,"sma_120":2734.92},{"date":"2026-09-22","open":2830,"high":2850,"low":2810,"close":2835,"volume":78803,"rsi_14":41.38,"sma_20":2875.0,"sma_60":2734.33,"sma_120":2734.25},{"date":"2026-09-23","open":2835,"high":2940,"low":2805,"close":2840,"volume":116459,"rsi_14":43.1,"sma_20":2872.0,"sma_60":2741.92,"sma_120":2733.58},{"date":"2026-09-28","open":2825,"high":2865,"low":2790,"close":2830,"volume":145553,"rsi_14":35.19,"sma_20":2871.5,"sma_60":2750.0,"sma_120":2732.12},{"date":"2026-09-29","open":2845,"high":2865,"low":2825,"close":2850,"volume":42062,"rsi_14":40.35,"sma_20":2868.75,"sma_60":2758.0,"sma_120":2731.08},{"date":"2026-09-30","open":2855,"high":2895,"low":2785,"close":2810,"volume":131290,"rsi_14":43.4,"sma_20":2863.0,"sma_60":2765.25,"sma_120":2729.54},{"date":"2026-10-01","open":2800,"high":2840,"low":2760,"close":2795,"volume":124697,"rsi_14":43.4,"sma_20":2857.25,"sma_60":2772.08,"sma_120":2727.58},{"date":"2026-10-02","open":2790,"high":2880,"low":2765,"close":2815,"volume":60335,"rsi_14":44.44,"sma_20":2853.75,"sma_60":2778.83,"sma_120":2726.25},{"date":"2026-10-06","open":2810,"high":2895,"low":2765,"close":2780,"volume":72787,"rsi_14":41.38,"sma_20":2848.75,"sma_60":2782.08,"sma_120":2724.62},{"date":"2026-10-07","open":2780,"high":2820,"low":2775,"close":2785,"volume":69193,"rsi_14":34.62,"sma_20":2842.5,"sma_60":2780.08,"sma_120":2723.04},{"date":"2026-10-08","open":2795,"high":2810,"low":2755,"close":2800,"volume":62804,"rsi_14":32.0,"sma_20":2837.25,"sma_60":2780.17,"sma_120":2721.38},{"date":"2026-10-12","open":2810,"high":2815,"low":2715,"close":2795,"volume":78900,"rsi_14":28.57,"sma_20":2834.75,"sma_60":2778.92,"sma_120":2719.62},{"date":"2026-10-13","open":2795,"high":2845,"low":2755,"close":2760,"volume":113444,"rsi_14":26.42,"sma_20":2831.25,"sma_60":2777.58,"sma_120":2717.29},{"date":"2026-10-14","open":2775,"high":2890,"low":2730,"close":2785,"volume":157360,"rsi_14":32.76,"sma_20":2828.25,"sma_60":2778.5,"sma_120":2715.25},{"date":"2026-10-15","open":2750,"high":2805,"low":2700,"close":2750,"volume":121517,"rsi_14":35.19,"sma_20":2824.25,"sma_60":2779.25,"sma_120":2712.08},{"date":"2026-10-16","open":2750,"high":2775,"low":2710,"close":2765,"volume":66676,"rsi_14":37.5,"sma_20":2819.25,"sma_60":2779.67,"sma_120":2708.75},{"date":"2026-10-19","open":2760,"high":2770,"low":2710,"close":2755,"volume":60765,"rsi_14":35.09,"sma_20":2812.5,"sma_60":2780.08,"sma_120":2705.5},{"date":"2026-10-20","open":2720,"high":2770,"low":2700,"close":2735,"volume":101246,"rsi_14":33.9,"sma_20":2804.25,"sma_60":2781.67,"sma_120":2702.46},{"date":"2026-10-21","open":2720,"high":2735,"low":2695,"close":2710,"volume":70963,"rsi_14":26.67,"sma_20":2795.5,"sma_60":2784.67,"sma_120":2699.58},{"date":"2026-10-22","open":2735,"high":2815,"low":2685,"close":2715,"volume":89454,"rsi_14":32.08,"sma_20":2787.0,"sma_60":2786.25,"sma_120":2697.04},{"date":"2026-10-23","open":2646,"high":2827,"low":2597,"close":2725,"volume":86294,"rsi_14":36.54,"sma_20":2781.75,"sma_60":2788.25,"sma_120":2694.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.89,"pbr":0.5,"ttm_eps":null,"close":2878.2434},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.69,"pbr":0.47,"ttm_eps":null,"close":2712.9854},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.99,"pbr":0.44,"ttm_eps":null,"close":2562.1213},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.91,"pbr":0.44,"ttm_eps":null,"close":2619.697},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.52,"pbr":0.45,"ttm_eps":null,"close":2754.0405},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.54,"pbr":0.44,"ttm_eps":null,"close":2739.6465},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.57,"ttm_eps":null,"close":2825.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":2920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":2345.0}],"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":"대한제당","phase":"above-fold","symbol_resolved":true}