{"status":"ok","report":{"price_analysis":{"current":3245.0,"change_1d":0.0,"change_7d":-1.2,"change_30d":-3.0,"high_30d":3540.0,"low_30d":3100.0,"position_in_range":33.0,"support":3144.0,"resistance":3496.0},"summary":"삼일기업공사(002290)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 398.99억. 현재가 3,220원, 전일 대비 -0.8%, 30일 -3.0%. PER 6.7배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5623.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 1.7%입니다. 시가총액 398.99억. 매출 1021.45억, 영업이익 58.57억.","grade":"C","comment":"PER 6.72배, ROE 1.69%","per":6.77,"pbr":0.55,"roe":1.69,"eps":478.99,"revenue":102145414114.0,"operating_income":5857087992.0,"net_income":5938904854.0,"market_cap":40208720365,"profit_margin":5.81,"roa":1.14,"operating_margin":5.73,"gross_margin":6.11,"debt_ratio":0.48122274303107354,"total_assets":108725000378.0,"total_equity":73402194835.0,"total_debt":35322805543.0,"dividend_yield":5.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-25.94)가 시그널선(-16.99)을 하회합니다(데드크로스). SMA20 3289, SMA60 3285 — 혼조세입니다. 볼린저밴드 3183~3395 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.322580645161295,"macd":-25.936502003043188,"macd_signal":-16.991642607257617,"sma_20":3289.0,"sma_60":3284.5833333333335,"bb_upper":3394.71660229122,"bb_lower":3183.28339770878,"atr_14":115.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5623.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.42만, 기관 2100.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5623.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-809.0,"institution_net":0.0,"retail_net":809.0},{"date":"2026-10-21","foreign_net":-403.0,"institution_net":0.0,"retail_net":403.0},{"date":"2026-10-20","foreign_net":-2324.0,"institution_net":0.0,"retail_net":2324.0},{"date":"2026-10-19","foreign_net":-1149.0,"institution_net":0.0,"retail_net":1149.0},{"date":"2026-10-16","foreign_net":-938.0,"institution_net":0.0,"retail_net":938.0},{"date":"2026-10-15","foreign_net":-1431.0,"institution_net":640.0,"retail_net":791.0},{"date":"2026-10-14","foreign_net":-3994.0,"institution_net":460.0,"retail_net":3534.0},{"date":"2026-10-13","foreign_net":-2523.0,"institution_net":0.0,"retail_net":2523.0},{"date":"2026-10-12","foreign_net":-2056.0,"institution_net":0.0,"retail_net":2056.0},{"date":"2026-10-08","foreign_net":-745.0,"institution_net":0.0,"retail_net":745.0},{"date":"2026-10-07","foreign_net":-1501.0,"institution_net":0.0,"retail_net":1501.0},{"date":"2026-10-06","foreign_net":-1622.0,"institution_net":0.0,"retail_net":1622.0},{"date":"2026-10-02","foreign_net":-1148.0,"institution_net":0.0,"retail_net":1148.0},{"date":"2026-10-01","foreign_net":-661.0,"institution_net":0.0,"retail_net":661.0},{"date":"2026-09-30","foreign_net":-1388.0,"institution_net":0.0,"retail_net":1388.0},{"date":"2026-09-29","foreign_net":-1699.0,"institution_net":0.0,"retail_net":1699.0},{"date":"2026-09-28","foreign_net":-4345.0,"institution_net":0.0,"retail_net":4345.0},{"date":"2026-09-23","foreign_net":-1521.0,"institution_net":0.0,"retail_net":1521.0},{"date":"2026-09-22","foreign_net":-1473.0,"institution_net":0.0,"retail_net":1473.0},{"date":"2026-09-21","foreign_net":-286.0,"institution_net":0.0,"retail_net":286.0},{"date":"2026-09-18","foreign_net":-2334.0,"institution_net":0.0,"retail_net":2334.0},{"date":"2026-09-17","foreign_net":-3409.0,"institution_net":0.0,"retail_net":3409.0},{"date":"2026-09-16","foreign_net":-1850.0,"institution_net":0.0,"retail_net":1850.0},{"date":"2026-09-15","foreign_net":-1316.0,"institution_net":1000.0,"retail_net":316.0},{"date":"2026-09-14","foreign_net":-928.0,"institution_net":0.0,"retail_net":928.0},{"date":"2026-09-11","foreign_net":-2346.0,"institution_net":0.0,"retail_net":2346.0},{"date":"2026-09-10","foreign_net":-2496.0,"institution_net":0.0,"retail_net":2496.0},{"date":"2026-09-09","foreign_net":-2625.0,"institution_net":0.0,"retail_net":2625.0},{"date":"2026-09-08","foreign_net":-2818.0,"institution_net":0.0,"retail_net":2818.0},{"date":"2026-09-07","foreign_net":7941.0,"institution_net":0.0,"retail_net":-7941.0}],"periods":{"d1":{"foreign_net":-809.0,"institution_net":0,"retail_net":809.0},"d3":{"foreign_net":-3536.0,"institution_net":0,"retail_net":3536.0},"d7":{"foreign_net":-11048.0,"institution_net":1100.0,"retail_net":9948.0},"d14":{"foreign_net":-21304.0,"institution_net":1100.0,"retail_net":20204.0},"d30":{"foreign_net":-44197.0,"institution_net":2100.0,"retail_net":42097.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +90.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":90.4,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":-24.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"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":"B","percentile":88,"summary":"유동비율 2.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.81,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1037.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.6,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +90.4%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 90% 성장"],"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":["전분기 대비 매출 90% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.77,"current_pbr":0.55,"per_5y_high":14.39,"per_5y_low":5.01,"per_5y_avg":7.53,"per_percentile":33.3,"pbr_5y_high":0.83,"pbr_5y_low":0.61,"pbr_5y_avg":0.74,"pbr_percentile":0.0,"per_5y_median":6.87,"pbr_5y_median":0.74,"history":[{"quarter":"2024-Q2","per":14.39,"pbr":0.71},{"quarter":"2024-Q3","per":8.36,"pbr":0.61},{"quarter":"2024-Q4","per":7.79,"pbr":0.82},{"quarter":"2025-Q1","per":6.24,"pbr":0.78},{"quarter":"2025-Q2","per":5.01,"pbr":0.74},{"quarter":"2025-Q3","per":5.04,"pbr":0.7},{"quarter":"2025-Q4","per":6.83,"pbr":0.79},{"quarter":"2026-Q1","per":7.26,"pbr":0.83},{"quarter":"2026-Q2","per":6.87,"pbr":0.69},{"quarter":"현재","per":6.77,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2978.8018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2615.4238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3672.0049,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3454.894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3351.0583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3256.6624,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.39,"eps":207.03,"close":2978.8,"source":"reported"},{"date":"2024-07","per":13.65,"eps":207.03,"close":2826.27,"source":"reported"},{"date":"2024-08","per":12.81,"eps":207.03,"close":2651.31,"source":"reported"},{"date":"2024-09","per":8.36,"eps":312.99,"close":2615.42,"source":"reported"},{"date":"2024-10","per":8.21,"eps":312.99,"close":2570.56,"source":"reported"},{"date":"2024-11","per":8.89,"eps":312.99,"close":2781.41,"source":"reported"},{"date":"2024-12","per":7.79,"eps":471.33,"close":3672.0,"source":"reported"},{"date":"2025-01","per":7.46,"eps":471.33,"close":3516.25,"source":"reported"},{"date":"2025-02","per":7.54,"eps":471.33,"close":3554.01,"source":"reported"},{"date":"2025-03","per":6.24,"eps":553.96,"close":3454.89,"source":"reported"},{"date":"2025-04","per":6.28,"eps":553.96,"close":3478.49,"source":"reported"},{"date":"2025-05","per":6.04,"eps":553.96,"close":3346.34,"source":"reported"},{"date":"2025-06","per":5.01,"eps":669.22,"close":3351.06,"source":"reported"},{"date":"2025-07","per":5.13,"eps":669.22,"close":3436.01,"source":"reported"},{"date":"2025-08","per":4.69,"eps":669.22,"close":3138.67,"source":"reported"},{"date":"2025-09","per":5.04,"eps":646.03,"close":3256.66,"source":"reported"},{"date":"2025-10","per":5.28,"eps":646.03,"close":3412.42,"source":"reported"},{"date":"2025-11","per":5.47,"eps":646.03,"close":3535.13,"source":"reported"},{"date":"2025-12","per":6.83,"eps":551.49,"close":3765.0,"source":"reported"},{"date":"2026-01","per":6.89,"eps":551.49,"close":3800.0,"source":"reported"},{"date":"2026-02","per":6.87,"eps":551.49,"close":3790.0,"source":"reported"},{"date":"2026-03","per":7.26,"eps":536.37,"close":3895.0,"source":"reported"},{"date":"2026-04","per":8.0,"eps":536.37,"close":4290.0,"source":"reported"},{"date":"2026-05","per":6.8,"eps":536.37,"close":3645.0,"source":"reported"},{"date":"2026-06","per":6.87,"eps":478.99,"close":3290.0,"source":"reported"},{"date":"2026-07","per":6.6,"eps":478.99,"close":3160.0,"source":"reported"},{"date":"2026-08","per":6.99,"eps":478.99,"close":3350.0,"source":"reported"},{"date":"2026-09","per":7.03,"eps":478.99,"close":3365.0,"source":"reported"},{"date":"2026-10","per":6.74,"eps":478.99,"close":3230.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.42,"std":2.36,"upper_1sd":9.77,"lower_1sd":5.06,"current":6.74,"count":29},"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":5.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":37.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.59,"summary":"배당수익률 5.59%","metrics":[{"name":"배당수익률","value":5.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:55.547006+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":0.016886978186229328,"dividend_yield":null,"eps":100.0,"revenue":38327419706.0,"operating_income":1148632771.0,"net_income":1239541263.0,"market_cap":null,"profit_margin":0.03234084821019023,"operating_margin":0.02996895642364848,"roa":0.011400701390577465,"gross_margin":0.06111080114358273,"total_equity":73402194835.0,"total_assets":108725000378.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.3,"pbr":0.68,"roe":0.02316288278302117,"dividend_yield":5.59,"eps":134.8,"revenue":20134690011.0,"operating_income":1515608534.0,"net_income":1671495086.0,"market_cap":49900000000.0,"profit_margin":0.08301568512288132,"operating_margin":0.07527349729109271,"roa":0.01738835359671913,"gross_margin":0.1257281488623361,"total_equity":72162653572.0,"total_assets":96127277186.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01716080491877392,"dividend_yield":null,"eps":101.42,"revenue":26185304689.0,"operating_income":1309618594.0,"net_income":1257563665.0,"market_cap":null,"profit_margin":0.0480255502059627,"operating_margin":0.05001349457469358,"roa":0.012858044441003517,"gross_margin":0.10788576060322656,"total_equity":73281158486.0,"total_assets":97803648974.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02457951237229595,"dividend_yield":null,"eps":142.77,"revenue":17497999708.0,"operating_income":1883228093.0,"net_income":1770304840.0,"market_cap":null,"profit_margin":0.10117184075563936,"operating_margin":0.10762533571988787,"roa":0.020159994246595023,"gross_margin":0.17161322003149276,"total_equity":72023594821.0,"total_assets":87812765140.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027778590775290286,"dividend_yield":null,"eps":157.38,"revenue":19821547499.0,"operating_income":1947706561.0,"net_income":1951537393.0,"market_cap":null,"profit_margin":0.09845534982061593,"operating_margin":0.09826208378020243,"roa":0.022304482655608558,"gross_margin":0.16382771401495408,"total_equity":70253289981.0,"total_assets":87495299628.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027218071111788967,"dividend_yield":null,"eps":149.92,"revenue":21672257905.0,"operating_income":2253603935.0,"net_income":1859041959.0,"market_cap":null,"profit_margin":0.08577980047806191,"operating_margin":0.10398565506550528,"roa":0.020641490566468086,"gross_margin":0.15041789920042944,"total_equity":68301752588.0,"total_assets":90063358216.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03525536646519521,"dividend_yield":null,"eps":195.96,"revenue":37004609050.0,"operating_income":2434594089.0,"net_income":2429895421.0,"market_cap":null,"profit_margin":0.065664669439333,"operating_margin":0.0657916446491954,"roa":0.02823317801805178,"gross_margin":0.09833912837946872,"total_equity":68922710629.0,"total_assets":86065246337.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030948391033869368,"dividend_yield":null,"eps":165.96,"revenue":32931555916.0,"operating_income":2069399072.0,"net_income":2057845646.0,"market_cap":null,"profit_margin":0.06248856419809132,"operating_margin":0.06283939566288667,"roa":0.02511600302858968,"gross_margin":0.10801290379577218,"total_equity":66492815208.0,"total_assets":81933643807.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008106204931119201,"dividend_yield":null,"eps":42.12,"revenue":25577858867.0,"operating_income":416810116.0,"net_income":522323068.0,"market_cap":null,"profit_margin":0.02042090664101247,"operating_margin":0.016295739145615485,"roa":0.006756520039466099,"gross_margin":0.062251590810609346,"total_equity":64434969562.0,"total_assets":77306522433.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013056007078118907,"dividend_yield":null,"eps":67.29,"revenue":17136060522.0,"operating_income":732510558.0,"net_income":834444438.0,"market_cap":null,"profit_margin":0.04869523172660979,"operating_margin":0.04274673032693669,"roa":0.010236440725685587,"gross_margin":0.10026723136243135,"total_equity":63912682722.0,"total_assets":81517048783.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007148858456066265,"dividend_yield":null,"eps":37.62,"revenue":15942188198.0,"operating_income":252977091.0,"net_income":466450420.0,"market_cap":null,"profit_margin":0.029258870501761968,"operating_margin":0.015868404503701493,"roa":0.006065884005886757,"gross_margin":0.11018571774358876,"total_equity":65248238284.0,"total_assets":76897352397.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011454802985028033,"dividend_yield":null,"eps":60.0,"revenue":26901495154.0,"operating_income":620148360.0,"net_income":742062617.0,"market_cap":null,"profit_margin":0.027584437695823097,"operating_margin":0.02305256107327513,"roa":0.009896670605239381,"gross_margin":0.19249309617759397,"total_equity":64781787864.0,"total_assets":74981036209.0}],"current_price":3245.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":4300.0},{"date":"2017-01-11","close":4345.0},{"date":"2017-01-12","close":4250.0},{"date":"2017-01-13","close":4180.0},{"date":"2017-01-16","close":4050.0},{"date":"2017-01-17","close":4025.0},{"date":"2017-01-18","close":4155.0},{"date":"2017-01-19","close":4110.0},{"date":"2017-01-20","close":4145.0},{"date":"2017-01-23","close":4170.0},{"date":"2017-01-24","close":3990.0},{"date":"2017-01-25","close":4015.0},{"date":"2017-01-26","close":4000.0},{"date":"2017-01-31","close":3970.0},{"date":"2017-02-01","close":3980.0},{"date":"2017-02-02","close":4580.0},{"date":"2017-02-03","close":4340.0},{"date":"2017-02-06","close":4120.0},{"date":"2017-02-07","close":3960.0},{"date":"2017-02-08","close":3900.0},{"date":"2017-02-09","close":3815.0},{"date":"2017-02-10","close":3700.0},{"date":"2017-02-13","close":3605.0},{"date":"2017-02-14","close":3680.0},{"date":"2017-02-15","close":3640.0},{"date":"2017-02-16","close":3725.0},{"date":"2017-02-17","close":3730.0},{"date":"2017-02-20","close":3640.0},{"date":"2017-02-21","close":3620.0},{"date":"2017-02-22","close":3560.0},{"date":"2017-02-23","close":3320.0},{"date":"2017-02-24","close":3385.0},{"date":"2017-02-27","close":3350.0},{"date":"2017-02-28","close":3280.0},{"date":"2017-03-02","close":3290.0},{"date":"2017-03-03","close":3195.0},{"date":"2017-03-06","close":3310.0},{"date":"2017-03-07","close":3220.0},{"date":"2017-03-08","close":3235.0},{"date":"2017-03-09","close":3275.0},{"date":"2017-03-10","close":3500.0},{"date":"2017-03-13","close":3380.0},{"date":"2017-03-14","close":3270.0},{"date":"2017-03-15","close":3420.0},{"date":"2017-03-16","close":3275.0},{"date":"2017-03-17","close":3120.0},{"date":"2017-03-20","close":3065.0},{"date":"2017-03-21","close":3015.0},{"date":"2017-03-22","close":3000.0},{"date":"2017-03-23","close":2950.0},{"date":"2017-03-24","close":2970.0},{"date":"2017-03-27","close":2990.0},{"date":"2017-03-28","close":3180.0},{"date":"2017-03-29","close":3050.0},{"date":"2017-03-30","close":2975.0},{"date":"2017-03-31","close":2940.0},{"date":"2017-04-03","close":2945.0},{"date":"2017-04-04","close":2875.0},{"date":"2017-04-05","close":2940.0},{"date":"2017-04-06","close":2880.0},{"date":"2017-04-07","close":2905.0},{"date":"2017-04-10","close":2775.0},{"date":"2017-04-11","close":2840.0},{"date":"2017-04-12","close":2845.0},{"date":"2017-04-13","close":2880.0},{"date":"2017-04-14","close":2890.0},{"date":"2017-04-17","close":2810.0},{"date":"2017-04-18","close":2795.0},{"date":"2017-04-19","close":2870.0},{"date":"2017-04-20","close":2800.0},{"date":"2017-04-21","close":2830.0},{"date":"2017-04-24","close":2765.0},{"date":"2017-04-25","close":2765.0},{"date":"2017-04-26","close":2770.0},{"date":"2017-04-27","close":2760.0},{"date":"2017-04-28","close":2760.0},{"date":"2017-05-02","close":2730.0},{"date":"2017-05-04","close":2770.0},{"date":"2017-05-08","close":2810.0},{"date":"2017-05-10","close":2880.0},{"date":"2017-05-11","close":2880.0},{"date":"2017-05-12","close":2850.0},{"date":"2017-05-15","close":2875.0},{"date":"2017-05-16","close":2870.0},{"date":"2017-05-17","close":2920.0},{"date":"2017-05-18","close":2965.0},{"date":"2017-05-19","close":3120.0},{"date":"2017-05-22","close":3085.0},{"date":"2017-05-23","close":3130.0},{"date":"2017-05-24","close":3130.0},{"date":"2017-05-25","close":3050.0},{"date":"2017-05-26","close":3010.0},{"date":"2017-05-29","close":3050.0},{"date":"2017-05-30","close":3040.0},{"date":"2017-05-31","close":3160.0},{"date":"2017-06-01","close":3315.0},{"date":"2017-06-02","close":3335.0},{"date":"2017-06-05","close":3235.0},{"date":"2017-06-07","close":3225.0},{"date":"2017-06-08","close":3230.0},{"date":"2017-06-09","close":3250.0},{"date":"2017-06-12","close":3220.0},{"date":"2017-06-13","close":3220.0},{"date":"2017-06-14","close":3335.0},{"date":"2017-06-15","close":3295.0},{"date":"2017-06-16","close":3380.0},{"date":"2017-06-19","close":3460.0},{"date":"2017-06-20","close":3360.0},{"date":"2017-06-21","close":3310.0},{"date":"2017-06-22","close":3245.0},{"date":"2017-06-23","close":3230.0},{"date":"2017-06-26","close":3220.0},{"date":"2017-06-27","close":3260.0},{"date":"2017-06-28","close":3235.0},{"date":"2017-06-29","close":3250.0},{"date":"2017-06-30","close":3260.0},{"date":"2017-07-03","close":3300.0},{"date":"2017-07-04","close":3195.0},{"date":"2017-07-05","close":3210.0},{"date":"2017-07-06","close":3165.0},{"date":"2017-07-07","close":3180.0},{"date":"2017-07-10","close":3165.0},{"date":"2017-07-11","close":3150.0},{"date":"2017-07-12","close":3065.0},{"date":"2017-07-13","close":3065.0},{"date":"2017-07-14","close":3050.0},{"date":"2017-07-17","close":3050.0},{"date":"2017-07-18","close":3045.0},{"date":"2017-07-19","close":3045.0},{"date":"2017-07-20","close":3050.0},{"date":"2017-07-21","close":2990.0},{"date":"2017-07-24","close":3015.0},{"date":"2017-07-25","close":2950.0},{"date":"2017-07-26","close":3030.0},{"date":"2017-07-27","close":3000.0},{"date":"2017-07-28","close":2970.0},{"date":"2017-07-31","close":2945.0},{"date":"2017-08-01","close":3015.0},{"date":"2017-08-02","close":3010.0},{"date":"2017-08-03","close":3015.0},{"date":"2017-08-04","close":2980.0},{"date":"2017-08-07","close":2990.0},{"date":"2017-08-08","close":3000.0},{"date":"2017-08-09","close":2970.0},{"date":"2017-08-10","close":2960.0},{"date":"2017-08-11","close":2935.0},{"date":"2017-08-14","close":2885.0},{"date":"2017-08-16","close":2900.0},{"date":"2017-08-17","close":2905.0},{"date":"2017-08-18","close":2955.0},{"date":"2017-08-21","close":2930.0},{"date":"2017-08-22","close":2950.0},{"date":"2017-08-23","close":2975.0},{"date":"2017-08-24","close":3010.0},{"date":"2017-08-25","close":3005.0},{"date":"2017-08-28","close":3030.0},{"date":"2017-08-29","close":3010.0},{"date":"2017-08-30","close":3055.0},{"date":"2017-08-31","close":3210.0},{"date":"2017-09-01","close":3270.0},{"date":"2017-09-04","close":3200.0},{"date":"2017-09-05","close":3135.0},{"date":"2017-09-06","close":3140.0},{"date":"2017-09-07","close":3135.0},{"date":"2017-09-08","close":3090.0},{"date":"2017-09-11","close":3095.0},{"date":"2017-09-12","close":3100.0},{"date":"2017-09-13","close":2995.0},{"date":"2017-09-14","close":2985.0},{"date":"2017-09-15","close":2985.0},{"date":"2017-09-18","close":2910.0},{"date":"2017-09-19","close":2930.0},{"date":"2017-09-20","close":2900.0},{"date":"2017-09-21","close":2910.0},{"date":"2017-09-22","close":2830.0},{"date":"2017-09-25","close":2825.0},{"date":"2017-09-26","close":2780.0},{"date":"2017-09-27","close":2830.0},{"date":"2017-09-28","close":2950.0},{"date":"2017-09-29","close":2920.0},{"date":"2017-10-10","close":2890.0},{"date":"2017-10-11","close":2855.0},{"date":"2017-10-12","close":2940.0},{"date":"2017-10-13","close":2940.0},{"date":"2017-10-16","close":2890.0},{"date":"2017-10-17","close":2905.0},{"date":"2017-10-18","close":2850.0},{"date":"2017-10-19","close":2910.0},{"date":"2017-10-20","close":2915.0},{"date":"2017-10-23","close":2870.0},{"date":"2017-10-24","close":2945.0},{"date":"2017-10-25","close":2900.0},{"date":"2017-10-26","close":2905.0},{"date":"2017-10-27","close":2955.0},{"date":"2017-10-30","close":2930.0},{"date":"2017-10-31","close":2940.0},{"date":"2017-11-01","close":2915.0},{"date":"2017-11-02","close":2900.0},{"date":"2017-11-03","close":2950.0},{"date":"2017-11-06","close":2950.0},{"date":"2017-11-07","close":2930.0},{"date":"2017-11-08","close":2925.0},{"date":"2017-11-09","close":3095.0},{"date":"2017-11-10","close":3075.0},{"date":"2017-11-13","close":3100.0},{"date":"2017-11-14","close":3065.0},{"date":"2017-11-15","close":3000.0},{"date":"2017-11-16","close":2970.0},{"date":"2017-11-17","close":3045.0},{"date":"2017-11-20","close":3015.0},{"date":"2017-11-21","close":3010.0},{"date":"2017-11-22","close":3010.0},{"date":"2017-11-23","close":3040.0},{"date":"2017-11-24","close":3000.0},{"date":"2017-11-27","close":2970.0},{"date":"2017-11-28","close":2965.0},{"date":"2017-11-29","close":2980.0},{"date":"2017-11-30","close":2980.0},{"date":"2017-12-01","close":2950.0},{"date":"2017-12-04","close":2930.0},{"date":"2017-12-05","close":3000.0},{"date":"2017-12-06","close":3005.0},{"date":"2017-12-07","close":3040.0},{"date":"2017-12-08","close":3000.0},{"date":"2017-12-11","close":2985.0},{"date":"2017-12-12","close":2995.0},{"date":"2017-12-13","close":2985.0},{"date":"2017-12-14","close":2985.0},{"date":"2017-12-15","close":2985.0},{"date":"2017-12-18","close":2945.0},{"date":"2017-12-19","close":2910.0},{"date":"2017-12-20","close":2885.0},{"date":"2017-12-21","close":2845.0},{"date":"2017-12-22","close":2915.0},{"date":"2017-12-26","close":2925.0},{"date":"2017-12-27","close":2880.0},{"date":"2017-12-28","close":2900.0},{"date":"2018-01-02","close":2190.9263},{"date":"2018-01-03","close":2153.4744},{"date":"2018-01-04","close":2157.2197},{"date":"2018-01-05","close":2149.7292},{"date":"2018-01-08","close":2101.042},{"date":"2018-01-09","close":2082.3162},{"date":"2018-01-10","close":2089.8066},{"date":"2018-01-11","close":2160.9646},{"date":"2018-01-12","close":2153.4744},{"date":"2018-01-15","close":2112.2776},{"date":"2018-01-16","close":2086.0613},{"date":"2018-01-17","close":2089.8066},{"date":"2018-01-18","close":2097.2971},{"date":"2018-01-19","close":2104.7869},{"date":"2018-01-22","close":2093.552},{"date":"2018-01-23","close":2093.552},{"date":"2018-01-24","close":2101.042},{"date":"2018-01-25","close":2123.5129},{"date":"2018-01-26","close":2310.7717},{"date":"2018-01-29","close":2273.3201},{"date":"2018-01-30","close":2348.2236},{"date":"2018-01-31","close":2322.0076},{"date":"2018-02-01","close":2333.2427},{"date":"2018-02-02","close":2277.0652},{"date":"2018-02-05","close":2247.1038},{"date":"2018-02-06","close":2243.3586},{"date":"2018-02-07","close":2228.3777},{"date":"2018-02-08","close":2254.594},{"date":"2018-02-09","close":2243.3586},{"date":"2018-02-12","close":2254.594},{"date":"2018-02-13","close":2247.1038},{"date":"2018-02-14","close":2247.1038},{"date":"2018-02-19","close":2262.0845},{"date":"2018-02-20","close":2370.6946},{"date":"2018-02-21","close":2359.459},{"date":"2018-02-22","close":2336.9878},{"date":"2018-02-23","close":2325.7527},{"date":"2018-02-26","close":2292.0459},{"date":"2018-02-27","close":2299.5361},{"date":"2018-02-28","close":2284.5554},{"date":"2018-03-02","close":2307.0266},{"date":"2018-03-05","close":2250.8489},{"date":"2018-03-06","close":2344.4783},{"date":"2018-03-07","close":2314.5168},{"date":"2018-03-08","close":2325.7527},{"date":"2018-03-09","close":2355.7139},{"date":"2018-03-12","close":2456.8333},{"date":"2018-03-13","close":2456.8333},{"date":"2018-03-14","close":2415.6365},{"date":"2018-03-15","close":2404.4009},{"date":"2018-03-16","close":2396.9106},{"date":"2018-03-19","close":2340.7332},{"date":"2018-03-20","close":2310.7717},{"date":"2018-03-21","close":2307.0266},{"date":"2018-03-22","close":2299.5361},{"date":"2018-03-23","close":2239.6135},{"date":"2018-03-26","close":2340.7332},{"date":"2018-03-27","close":2711.5051},{"date":"2018-03-28","close":2771.428},{"date":"2018-03-29","close":2647.8374},{"date":"2018-03-30","close":2681.5439},{"date":"2018-04-02","close":2606.6404},{"date":"2018-04-03","close":2636.6016},{"date":"2018-04-04","close":2655.3276},{"date":"2018-04-05","close":2670.3081},{"date":"2018-04-06","close":2606.6404},{"date":"2018-04-09","close":2584.1692},{"date":"2018-04-10","close":2587.9148},{"date":"2018-04-11","close":2565.4436},{"date":"2018-04-12","close":2557.9531},{"date":"2018-04-13","close":2625.3665},{"date":"2018-04-16","close":2666.563},{"date":"2018-04-17","close":2677.7988},{"date":"2018-04-18","close":2752.7021},{"date":"2018-04-19","close":2984.9026},{"date":"2018-04-20","close":2861.312},{"date":"2018-04-23","close":2853.822},{"date":"2018-04-24","close":2801.3894},{"date":"2018-04-25","close":2778.9185},{"date":"2018-04-26","close":2741.4668},{"date":"2018-04-27","close":2823.8608},{"date":"2018-04-30","close":2943.7058},{"date":"2018-05-02","close":3033.5903},{"date":"2018-05-03","close":2876.2927},{"date":"2018-05-04","close":2924.98},{"date":"2018-05-08","close":2737.7214},{"date":"2018-05-09","close":2730.231},{"date":"2018-05-10","close":2782.6636},{"date":"2018-05-11","close":2880.0378},{"date":"2018-05-14","close":3048.5706},{"date":"2018-05-15","close":3082.2773},{"date":"2018-05-16","close":2827.606},{"date":"2018-05-17","close":2913.7446},{"date":"2018-05-18","close":2902.5088},{"date":"2018-05-21","close":2771.428},{"date":"2018-05-23","close":2793.8989},{"date":"2018-05-24","close":2797.644},{"date":"2018-05-25","close":2655.3276},{"date":"2018-05-28","close":2902.5088},{"date":"2018-05-29","close":2808.8799},{"date":"2018-05-30","close":2778.9185},{"date":"2018-05-31","close":2838.8408},{"date":"2018-06-01","close":2745.2119},{"date":"2018-06-04","close":2745.2119},{"date":"2018-06-05","close":2767.6829},{"date":"2018-06-07","close":2730.231},{"date":"2018-06-08","close":2670.3081},{"date":"2018-06-11","close":2636.6016},{"date":"2018-06-12","close":2614.1306},{"date":"2018-06-14","close":2501.7756},{"date":"2018-06-15","close":2479.3044},{"date":"2018-06-18","close":2629.1116},{"date":"2018-06-19","close":2576.6792},{"date":"2018-06-20","close":2531.7371},{"date":"2018-06-21","close":2535.4819},{"date":"2018-06-22","close":2651.5825},{"date":"2018-06-25","close":2659.0728},{"date":"2018-06-26","close":2569.189},{"date":"2018-06-27","close":2486.7949},{"date":"2018-06-28","close":2456.8333},{"date":"2018-06-29","close":2509.2659},{"date":"2018-07-02","close":2408.1462},{"date":"2018-07-03","close":2374.4397},{"date":"2018-07-04","close":2404.4009},{"date":"2018-07-05","close":2340.7332},{"date":"2018-07-06","close":2363.2041},{"date":"2018-07-09","close":2471.8145},{"date":"2018-07-10","close":2542.9724},{"date":"2018-07-11","close":2516.7561},{"date":"2018-07-12","close":2595.405},{"date":"2018-07-13","close":2565.4436},{"date":"2018-07-16","close":2561.6985},{"date":"2018-07-17","close":2527.9919},{"date":"2018-07-18","close":2486.7949},{"date":"2018-07-19","close":2471.8145},{"date":"2018-07-20","close":2445.5981},{"date":"2018-07-23","close":2385.6753},{"date":"2018-07-24","close":2441.853},{"date":"2018-07-25","close":2441.853},{"date":"2018-07-26","close":2445.5981},{"date":"2018-07-27","close":2411.8916},{"date":"2018-07-30","close":2381.9299},{"date":"2018-07-31","close":2438.1077},{"date":"2018-08-01","close":2471.8145},{"date":"2018-08-02","close":2464.3237},{"date":"2018-08-03","close":2501.7756},{"date":"2018-08-06","close":2419.3816},{"date":"2018-08-07","close":2400.6558},{"date":"2018-08-08","close":2404.4009},{"date":"2018-08-09","close":2426.8721},{"date":"2018-08-10","close":2434.3623},{"date":"2018-08-13","close":2411.8916},{"date":"2018-08-14","close":2396.9106},{"date":"2018-08-16","close":2430.6172},{"date":"2018-08-17","close":2434.3623},{"date":"2018-08-20","close":2419.3816},{"date":"2018-08-21","close":2415.6365},{"date":"2018-08-22","close":2411.8916},{"date":"2018-08-23","close":2411.8916},{"date":"2018-08-24","close":2438.1077},{"date":"2018-08-27","close":2381.9299},{"date":"2018-08-28","close":2396.9106},{"date":"2018-08-29","close":2385.6753},{"date":"2018-08-30","close":2408.1462},{"date":"2018-08-31","close":2400.6558},{"date":"2018-09-03","close":2494.2852},{"date":"2018-09-04","close":2486.7949},{"date":"2018-09-05","close":2498.0303},{"date":"2018-09-06","close":2505.5208},{"date":"2018-09-07","close":2486.7949},{"date":"2018-09-10","close":2539.2271},{"date":"2018-09-11","close":2554.2078},{"date":"2018-09-12","close":2557.9531},{"date":"2018-09-13","close":2539.2271},{"date":"2018-09-14","close":2550.4629},{"date":"2018-09-17","close":2501.7756},{"date":"2018-09-18","close":2479.3044},{"date":"2018-09-19","close":2468.0693},{"date":"2018-09-20","close":2438.1077},{"date":"2018-09-21","close":2430.6172},{"date":"2018-09-27","close":2430.6172},{"date":"2018-09-28","close":2408.1462},{"date":"2018-10-01","close":2426.8721},{"date":"2018-10-02","close":2524.2466},{"date":"2018-10-04","close":2479.3044},{"date":"2018-10-05","close":2456.8333},{"date":"2018-10-08","close":2456.8333},{"date":"2018-10-10","close":2400.6558},{"date":"2018-10-11","close":2250.8489},{"date":"2018-10-12","close":2299.5361},{"date":"2018-10-15","close":2314.5168},{"date":"2018-10-16","close":2318.262},{"date":"2018-10-17","close":2351.9688},{"date":"2018-10-18","close":2385.6753},{"date":"2018-10-19","close":2355.7139},{"date":"2018-10-22","close":2423.127},{"date":"2018-10-23","close":2411.8916},{"date":"2018-10-24","close":2471.8145},{"date":"2018-10-25","close":2584.1692},{"date":"2018-10-26","close":2344.4783},{"date":"2018-10-29","close":2224.6328},{"date":"2018-10-30","close":2228.3777},{"date":"2018-10-31","close":2307.0266},{"date":"2018-11-01","close":2310.7717},{"date":"2018-11-02","close":2426.8721},{"date":"2018-11-05","close":2408.1462},{"date":"2018-11-06","close":2411.8916},{"date":"2018-11-07","close":2385.6753},{"date":"2018-11-08","close":2464.3237},{"date":"2018-11-09","close":2430.6172},{"date":"2018-11-12","close":2426.8721},{"date":"2018-11-13","close":2449.3435},{"date":"2018-11-14","close":2396.9106},{"date":"2018-11-15","close":2400.6558},{"date":"2018-11-16","close":2423.127},{"date":"2018-11-19","close":2453.0886},{"date":"2018-11-20","close":2456.8333},{"date":"2018-11-21","close":2434.3623},{"date":"2018-11-22","close":2426.8721},{"date":"2018-11-23","close":2344.4783},{"date":"2018-11-26","close":2355.7139},{"date":"2018-11-27","close":2378.1848},{"date":"2018-11-28","close":2389.4204},{"date":"2018-11-29","close":2408.1462},{"date":"2018-11-30","close":2509.2659},{"date":"2018-12-03","close":2644.092},{"date":"2018-12-04","close":2542.9724},{"date":"2018-12-05","close":2737.7214},{"date":"2018-12-06","close":2737.7214},{"date":"2018-12-07","close":2614.1306},{"date":"2018-12-10","close":2625.3665},{"date":"2018-12-11","close":2610.3855},{"date":"2018-12-12","close":2662.8181},{"date":"2018-12-13","close":2689.0342},{"date":"2018-12-14","close":2685.2891},{"date":"2018-12-17","close":2681.5439},{"date":"2018-12-18","close":2670.3081},{"date":"2018-12-19","close":2887.5283},{"date":"2018-12-20","close":2718.9956},{"date":"2018-12-21","close":2662.8181},{"date":"2018-12-24","close":2554.2078},{"date":"2018-12-26","close":2520.5012},{"date":"2018-12-27","close":2601.5586},{"date":"2018-12-28","close":2589.9795},{"date":"2019-01-02","close":2574.5398},{"date":"2019-01-03","close":2555.2405},{"date":"2019-01-04","close":2562.96},{"date":"2019-01-07","close":2632.438},{"date":"2019-01-08","close":2640.158},{"date":"2019-01-09","close":2605.4187},{"date":"2019-01-10","close":2597.699},{"date":"2019-01-11","close":2655.5974},{"date":"2019-01-14","close":2659.457},{"date":"2019-01-15","close":2678.7566},{"date":"2019-01-16","close":2659.457},{"date":"2019-01-17","close":2728.9351},{"date":"2019-01-18","close":2732.7947},{"date":"2019-01-21","close":2717.3555},{"date":"2019-01-22","close":2678.7566},{"date":"2019-01-23","close":2728.9351},{"date":"2019-01-24","close":2721.2153},{"date":"2019-01-25","close":2686.4761},{"date":"2019-01-28","close":2701.9158},{"date":"2019-01-29","close":2694.196},{"date":"2019-01-30","close":2852.4512},{"date":"2019-01-31","close":2779.1135},{"date":"2019-02-01","close":2848.5913},{"date":"2019-02-07","close":2871.7505},{"date":"2019-02-08","close":2864.0308},{"date":"2019-02-11","close":2759.814},{"date":"2019-02-12","close":2817.7119},{"date":"2019-02-13","close":2794.553},{"date":"2019-02-14","close":2779.1135},{"date":"2019-02-15","close":2759.814},{"date":"2019-02-18","close":2732.7947},{"date":"2019-02-19","close":2725.0752},{"date":"2019-02-20","close":2686.4761},{"date":"2019-02-21","close":2663.3169},{"date":"2019-02-22","close":2651.7373},{"date":"2019-02-25","close":2701.9158},{"date":"2019-02-26","close":2717.3555},{"date":"2019-02-27","close":2732.7947},{"date":"2019-02-28","close":2586.1194},{"date":"2019-03-04","close":2616.9985},{"date":"2019-03-05","close":2647.8774},{"date":"2019-03-06","close":2620.8584},{"date":"2019-03-07","close":2593.8391},{"date":"2019-03-08","close":2547.5208},{"date":"2019-03-11","close":2555.2405},{"date":"2019-03-12","close":2559.1001},{"date":"2019-03-13","close":2562.96},{"date":"2019-03-14","close":2555.2405},{"date":"2019-03-15","close":2501.2021},{"date":"2019-03-18","close":2528.2212},{"date":"2019-03-19","close":2516.6414},{"date":"2019-03-20","close":2512.7815},{"date":"2019-03-21","close":2501.2021},{"date":"2019-03-22","close":2489.6226},{"date":"2019-03-25","close":2462.6033},{"date":"2019-03-26","close":2424.0046},{"date":"2019-03-27","close":2408.5649},{"date":"2019-03-28","close":2408.5649},{"date":"2019-03-29","close":2443.3037},{"date":"2019-04-01","close":2447.1638},{"date":"2019-04-02","close":2458.7434},{"date":"2019-04-03","close":2458.7434},{"date":"2019-04-04","close":2458.7434},{"date":"2019-04-05","close":2478.0427},{"date":"2019-04-08","close":2470.323},{"date":"2019-04-09","close":2497.3423},{"date":"2019-04-10","close":2520.5012},{"date":"2019-04-11","close":2512.7815},{"date":"2019-04-12","close":2508.9219},{"date":"2019-04-15","close":2474.1829},{"date":"2019-04-16","close":2462.6033},{"date":"2019-04-17","close":2478.0427},{"date":"2019-04-18","close":2462.6033},{"date":"2019-04-19","close":2458.7434},{"date":"2019-04-22","close":2462.6033},{"date":"2019-04-23","close":2516.6414},{"date":"2019-04-24","close":2524.3613},{"date":"2019-04-25","close":2497.3423},{"date":"2019-04-26","close":2520.5012},{"date":"2019-04-29","close":2532.0808},{"date":"2019-04-30","close":2539.8008},{"date":"2019-05-02","close":2555.2405},{"date":"2019-05-03","close":2539.8008},{"date":"2019-05-07","close":2532.0808},{"date":"2019-05-08","close":2516.6414},{"date":"2019-05-09","close":2462.6033},{"date":"2019-05-10","close":2489.6226},{"date":"2019-05-13","close":2497.3423},{"date":"2019-05-14","close":2485.7625},{"date":"2019-05-15","close":2516.6414},{"date":"2019-05-16","close":2535.9409},{"date":"2019-05-17","close":2535.9409},{"date":"2019-05-20","close":2485.7625},{"date":"2019-05-21","close":2497.3423},{"date":"2019-05-22","close":2481.9028},{"date":"2019-05-23","close":2524.3613},{"date":"2019-05-24","close":2439.4438},{"date":"2019-05-27","close":2458.7434},{"date":"2019-05-28","close":2470.323},{"date":"2019-05-29","close":2454.8833},{"date":"2019-05-30","close":2427.8643},{"date":"2019-05-31","close":2431.7239},{"date":"2019-06-03","close":2431.7239},{"date":"2019-06-04","close":2431.7239},{"date":"2019-06-05","close":2443.3037},{"date":"2019-06-07","close":2458.7434},{"date":"2019-06-10","close":2443.3037},{"date":"2019-06-11","close":2454.8833},{"date":"2019-06-12","close":2454.8833},{"date":"2019-06-13","close":2458.7434},{"date":"2019-06-14","close":2454.8833},{"date":"2019-06-17","close":2508.9219},{"date":"2019-06-18","close":2451.0237},{"date":"2019-06-19","close":2462.6033},{"date":"2019-06-20","close":2508.9219},{"date":"2019-06-21","close":2485.7625},{"date":"2019-06-24","close":2566.8201},{"date":"2019-06-25","close":2613.1384},{"date":"2019-06-26","close":2613.1384},{"date":"2019-06-27","close":2574.5398},{"date":"2019-06-28","close":2597.699},{"date":"2019-07-01","close":2555.2405},{"date":"2019-07-02","close":2574.5398},{"date":"2019-07-03","close":2547.5208},{"date":"2019-07-04","close":2559.1001},{"date":"2019-07-05","close":2516.6414},{"date":"2019-07-08","close":2508.9219},{"date":"2019-07-09","close":2447.1638},{"date":"2019-07-10","close":2470.323},{"date":"2019-07-11","close":2489.6226},{"date":"2019-07-12","close":2508.9219},{"date":"2019-07-15","close":2470.323},{"date":"2019-07-16","close":2435.584},{"date":"2019-07-17","close":2431.7239},{"date":"2019-07-18","close":2454.8833},{"date":"2019-07-19","close":2497.3423},{"date":"2019-07-22","close":2516.6414},{"date":"2019-07-23","close":2435.584},{"date":"2019-07-24","close":2431.7239},{"date":"2019-07-25","close":2424.0046},{"date":"2019-07-26","close":2358.3865},{"date":"2019-07-29","close":2277.3289},{"date":"2019-07-30","close":2296.6284},{"date":"2019-07-31","close":2315.928},{"date":"2019-08-01","close":2200.1313},{"date":"2019-08-02","close":2273.469},{"date":"2019-08-05","close":2169.2522},{"date":"2019-08-06","close":2049.5959},{"date":"2019-08-07","close":2095.9148},{"date":"2019-08-08","close":2258.0295},{"date":"2019-08-09","close":2246.45},{"date":"2019-08-12","close":2296.6284},{"date":"2019-08-13","close":2261.8894},{"date":"2019-08-14","close":2315.928},{"date":"2019-08-16","close":2285.0488},{"date":"2019-08-19","close":2304.3479},{"date":"2019-08-20","close":2339.0872},{"date":"2019-08-21","close":2358.3865},{"date":"2019-08-22","close":2358.3865},{"date":"2019-08-23","close":2335.2273},{"date":"2019-08-26","close":2323.6477},{"date":"2019-08-27","close":2327.5073},{"date":"2019-08-28","close":2319.7876},{"date":"2019-08-29","close":2323.6477},{"date":"2019-08-30","close":2319.7876},{"date":"2019-09-02","close":2323.6477},{"date":"2019-09-03","close":2354.5264},{"date":"2019-09-04","close":2358.3865},{"date":"2019-09-05","close":2354.5264},{"date":"2019-09-06","close":2354.5264},{"date":"2019-09-09","close":2431.7239},{"date":"2019-09-10","close":2420.1448},{"date":"2019-09-11","close":2478.0427},{"date":"2019-09-16","close":2485.7625},{"date":"2019-09-17","close":2485.7625},{"date":"2019-09-18","close":2474.1829},{"date":"2019-09-19","close":2485.7625},{"date":"2019-09-20","close":2470.323},{"date":"2019-09-23","close":2466.4631},{"date":"2019-09-24","close":2466.4631},{"date":"2019-09-25","close":2400.8452},{"date":"2019-09-26","close":2373.8259},{"date":"2019-09-27","close":2385.4055},{"date":"2019-09-30","close":2424.0046},{"date":"2019-10-01","close":2616.9985},{"date":"2019-10-02","close":2632.438},{"date":"2019-10-04","close":2674.8967},{"date":"2019-10-07","close":2489.6226},{"date":"2019-10-08","close":2481.9028},{"date":"2019-10-10","close":2559.1001},{"date":"2019-10-11","close":2535.9409},{"date":"2019-10-14","close":2562.96},{"date":"2019-10-15","close":2539.8008},{"date":"2019-10-16","close":2532.0808},{"date":"2019-10-17","close":2624.718},{"date":"2019-10-18","close":2632.438},{"date":"2019-10-21","close":2520.5012},{"date":"2019-10-22","close":2520.5012},{"date":"2019-10-23","close":2447.1638},{"date":"2019-10-24","close":2462.6033},{"date":"2019-10-25","close":2439.4438},{"date":"2019-10-28","close":2443.3037},{"date":"2019-10-29","close":2524.3613},{"date":"2019-10-30","close":2520.5012},{"date":"2019-10-31","close":2535.9409},{"date":"2019-11-01","close":2547.5208},{"date":"2019-11-04","close":2566.8201},{"date":"2019-11-05","close":2589.9795},{"date":"2019-11-06","close":2624.718},{"date":"2019-11-07","close":2624.718},{"date":"2019-11-08","close":2597.699},{"date":"2019-11-11","close":2647.8774},{"date":"2019-11-12","close":2601.5586},{"date":"2019-11-13","close":2663.3169},{"date":"2019-11-14","close":2562.96},{"date":"2019-11-15","close":2582.2593},{"date":"2019-11-18","close":2593.8391},{"date":"2019-11-19","close":2620.8584},{"date":"2019-11-20","close":2616.9985},{"date":"2019-11-21","close":2520.5012},{"date":"2019-11-22","close":2578.3999},{"date":"2019-11-25","close":2667.1768},{"date":"2019-11-26","close":2674.8967},{"date":"2019-11-27","close":2701.9158},{"date":"2019-11-28","close":2705.7756},{"date":"2019-11-29","close":2682.6165},{"date":"2019-12-02","close":2644.0173},{"date":"2019-12-03","close":2744.3743},{"date":"2019-12-04","close":2667.1768},{"date":"2019-12-05","close":2609.2788},{"date":"2019-12-06","close":2659.457},{"date":"2019-12-09","close":2659.457},{"date":"2019-12-10","close":2624.718},{"date":"2019-12-11","close":2609.2788},{"date":"2019-12-12","close":2601.5586},{"date":"2019-12-13","close":2620.8584},{"date":"2019-12-16","close":2589.9795},{"date":"2019-12-17","close":2589.9795},{"date":"2019-12-18","close":2589.9795},{"date":"2019-12-19","close":2597.699},{"date":"2019-12-20","close":2586.1194},{"date":"2019-12-23","close":2597.699},{"date":"2019-12-24","close":2609.2788},{"date":"2019-12-26","close":2694.196},{"date":"2019-12-27","close":2765.7231},{"date":"2019-12-30","close":2865.0669},{"date":"2020-01-02","close":2888.9094},{"date":"2020-01-03","close":2896.8567},{"date":"2020-01-06","close":2892.8831},{"date":"2020-01-07","close":2908.7783},{"date":"2020-01-08","close":2797.5132},{"date":"2020-01-09","close":2888.9094},{"date":"2020-01-10","close":2853.146},{"date":"2020-01-13","close":2837.2505},{"date":"2020-01-14","close":2833.2769},{"date":"2020-01-15","close":2861.093},{"date":"2020-01-16","close":2865.0669},{"date":"2020-01-17","close":2825.3293},{"date":"2020-01-20","close":2678.3008},{"date":"2020-01-21","close":2678.3008},{"date":"2020-01-22","close":2706.1174},{"date":"2020-01-23","close":2690.2222},{"date":"2020-01-28","close":2551.1414},{"date":"2020-01-29","close":2567.0364},{"date":"2020-01-30","close":2487.5615},{"date":"2020-01-31","close":2427.9553},{"date":"2020-02-03","close":2495.5093},{"date":"2020-02-04","close":2511.4041},{"date":"2020-02-05","close":2527.2991},{"date":"2020-02-06","close":2598.8262},{"date":"2020-02-07","close":2598.8262},{"date":"2020-02-10","close":2519.3516},{"date":"2020-02-11","close":2495.5093},{"date":"2020-02-12","close":2467.6931},{"date":"2020-02-13","close":2503.4565},{"date":"2020-02-14","close":2495.5093},{"date":"2020-02-17","close":2483.5879},{"date":"2020-02-18","close":2451.7979},{"date":"2020-02-19","close":2479.614},{"date":"2020-02-20","close":2435.9031},{"date":"2020-02-21","close":2400.1389},{"date":"2020-02-24","close":2320.6648},{"date":"2020-02-25","close":2328.6118},{"date":"2020-02-26","close":2332.5854},{"date":"2020-02-27","close":2288.8745},{"date":"2020-02-28","close":2169.6624},{"date":"2020-03-02","close":2233.2419},{"date":"2020-03-03","close":2269.0059},{"date":"2020-03-04","close":2304.7693},{"date":"2020-03-05","close":2324.6382},{"date":"2020-03-06","close":2284.9009},{"date":"2020-03-09","close":2284.9009},{"date":"2020-03-10","close":2177.6096},{"date":"2020-03-11","close":2133.8984},{"date":"2020-03-12","close":2133.8984},{"date":"2020-03-13","close":1724.6034},{"date":"2020-03-16","close":1676.9183},{"date":"2020-03-17","close":1672.9447},{"date":"2020-03-18","close":1657.0498},{"date":"2020-03-19","close":1366.9667},{"date":"2020-03-20","close":1458.3627},{"date":"2020-03-23","close":1335.177},{"date":"2020-03-24","close":1390.8092},{"date":"2020-03-25","close":1510.0214},{"date":"2020-03-26","close":1513.9952},{"date":"2020-03-27","close":1585.5226},{"date":"2020-03-30","close":1676.9183},{"date":"2020-03-31","close":1744.4722},{"date":"2020-04-01","close":1752.4197},{"date":"2020-04-02","close":1827.9205},{"date":"2020-04-03","close":1839.8419},{"date":"2020-04-06","close":1923.2904},{"date":"2020-04-07","close":1947.1328},{"date":"2020-04-08","close":2010.7124},{"date":"2020-04-09","close":2022.634},{"date":"2020-04-10","close":2014.6864},{"date":"2020-04-13","close":2042.5027},{"date":"2020-04-14","close":2066.345},{"date":"2020-04-16","close":2070.3188},{"date":"2020-04-17","close":2121.9778},{"date":"2020-04-20","close":2118.0037},{"date":"2020-04-21","close":2118.0037},{"date":"2020-04-22","close":2265.032},{"date":"2020-04-23","close":2233.2419},{"date":"2020-04-24","close":2257.0847},{"date":"2020-04-27","close":2272.9795},{"date":"2020-04-28","close":2221.321},{"date":"2020-04-29","close":2249.1372},{"date":"2020-05-04","close":2249.1372},{"date":"2020-05-06","close":2241.1897},{"date":"2020-05-07","close":2261.0583},{"date":"2020-05-08","close":2249.1372},{"date":"2020-05-11","close":2229.2686},{"date":"2020-05-12","close":2205.426},{"date":"2020-05-13","close":2173.636},{"date":"2020-05-14","close":2153.7676},{"date":"2020-05-15","close":2161.7148},{"date":"2020-05-18","close":2157.741},{"date":"2020-05-19","close":2181.5837},{"date":"2020-05-20","close":2193.5049},{"date":"2020-05-21","close":2261.0583},{"date":"2020-05-22","close":2245.1636},{"date":"2020-05-25","close":2209.3999},{"date":"2020-05-26","close":2257.0847},{"date":"2020-05-27","close":2288.8745},{"date":"2020-05-28","close":2201.4521},{"date":"2020-05-29","close":2241.1897},{"date":"2020-06-01","close":2288.8745},{"date":"2020-06-02","close":2292.8481},{"date":"2020-06-03","close":2269.0059},{"date":"2020-06-04","close":2288.8745},{"date":"2020-06-05","close":2320.6648},{"date":"2020-06-08","close":2308.7434},{"date":"2020-06-09","close":2316.6907},{"date":"2020-06-10","close":2276.9534},{"date":"2020-06-11","close":2253.1108},{"date":"2020-06-12","close":2169.6624},{"date":"2020-06-15","close":1986.8702},{"date":"2020-06-16","close":2074.2925},{"date":"2020-06-17","close":2062.3716},{"date":"2020-06-18","close":2066.345},{"date":"2020-06-19","close":2145.8196},{"date":"2020-06-22","close":2106.0825},{"date":"2020-06-23","close":2050.45},{"date":"2020-06-24","close":2062.3716},{"date":"2020-06-25","close":2026.6077},{"date":"2020-06-26","close":2090.1875},{"date":"2020-06-29","close":2026.6077},{"date":"2020-06-30","close":2046.4764},{"date":"2020-07-01","close":2034.5551},{"date":"2020-07-02","close":2058.3977},{"date":"2020-07-03","close":2082.24},{"date":"2020-07-06","close":2090.1875},{"date":"2020-07-07","close":2086.2136},{"date":"2020-07-08","close":2141.8459},{"date":"2020-07-09","close":2205.426},{"date":"2020-07-10","close":2249.1372},{"date":"2020-07-13","close":2280.9272},{"date":"2020-07-14","close":2304.7693},{"date":"2020-07-15","close":2304.7693},{"date":"2020-07-16","close":2292.8481},{"date":"2020-07-17","close":2272.9795},{"date":"2020-07-20","close":2241.1897},{"date":"2020-07-21","close":2233.2419},{"date":"2020-07-22","close":2241.1897},{"date":"2020-07-23","close":2213.3733},{"date":"2020-07-24","close":2221.321},{"date":"2020-07-27","close":2217.3472},{"date":"2020-07-28","close":2201.4521},{"date":"2020-07-29","close":2217.3472},{"date":"2020-07-30","close":2237.2158},{"date":"2020-07-31","close":2225.2949},{"date":"2020-08-03","close":2288.8745},{"date":"2020-08-04","close":2332.5854},{"date":"2020-08-05","close":2308.7434},{"date":"2020-08-06","close":2308.7434},{"date":"2020-08-07","close":2308.7434},{"date":"2020-08-10","close":2324.6382},{"date":"2020-08-11","close":2340.5334},{"date":"2020-08-12","close":2324.6382},{"date":"2020-08-13","close":2332.5854},{"date":"2020-08-14","close":2328.6118},{"date":"2020-08-18","close":2185.5571},{"date":"2020-08-19","close":2253.1108},{"date":"2020-08-20","close":2137.8728},{"date":"2020-08-21","close":2114.0298},{"date":"2020-08-24","close":2145.8196},{"date":"2020-08-25","close":2173.636},{"date":"2020-08-26","close":2185.5571},{"date":"2020-08-27","close":2145.8196},{"date":"2020-08-28","close":2161.7148},{"date":"2020-08-31","close":2177.6096},{"date":"2020-09-01","close":2177.6096},{"date":"2020-09-02","close":2189.5312},{"date":"2020-09-03","close":2237.2158},{"date":"2020-09-04","close":2249.1372},{"date":"2020-09-07","close":2328.6118},{"date":"2020-09-08","close":2328.6118},{"date":"2020-09-09","close":2324.6382},{"date":"2020-09-10","close":2332.5854},{"date":"2020-09-11","close":2332.5854},{"date":"2020-09-14","close":2427.9553},{"date":"2020-09-15","close":2443.8503},{"date":"2020-09-16","close":2423.9817},{"date":"2020-09-17","close":2360.4019},{"date":"2020-09-18","close":2376.2971},{"date":"2020-09-21","close":2527.2991},{"date":"2020-09-22","close":2356.428},{"date":"2020-09-23","close":2499.4829},{"date":"2020-09-24","close":2427.9553},{"date":"2020-09-25","close":2531.2725},{"date":"2020-09-28","close":2531.2725},{"date":"2020-09-29","close":2543.1938},{"date":"2020-10-05","close":2626.6428},{"date":"2020-10-06","close":2590.8789},{"date":"2020-10-07","close":2610.7476},{"date":"2020-10-08","close":2574.9839},{"date":"2020-10-12","close":2761.7498},{"date":"2020-10-13","close":2809.4346},{"date":"2020-10-14","close":2805.4607},{"date":"2020-10-15","close":2741.8811},{"date":"2020-10-16","close":2841.2246},{"date":"2020-10-19","close":2690.2222},{"date":"2020-10-20","close":2666.3799},{"date":"2020-10-21","close":2729.9597},{"date":"2020-10-22","close":2686.249},{"date":"2020-10-23","close":2718.0386},{"date":"2020-10-26","close":2590.8789},{"date":"2020-10-27","close":2571.0103},{"date":"2020-10-28","close":2571.0103},{"date":"2020-10-29","close":2571.0103},{"date":"2020-10-30","close":2571.0103},{"date":"2020-11-02","close":2571.0103},{"date":"2020-11-03","close":2694.196},{"date":"2020-11-04","close":2650.4849},{"date":"2020-11-05","close":2718.0386},{"date":"2020-11-06","close":2741.8811},{"date":"2020-11-09","close":2773.6709},{"date":"2020-11-10","close":2773.6709},{"date":"2020-11-11","close":2884.9358},{"date":"2020-11-12","close":2865.0669},{"date":"2020-11-13","close":2789.5659},{"date":"2020-11-16","close":3035.9377},{"date":"2020-11-17","close":3532.6555},{"date":"2020-11-18","close":3536.6289},{"date":"2020-11-19","close":3449.2068},{"date":"2020-11-20","close":3449.2068},{"date":"2020-11-23","close":3469.0754},{"date":"2020-11-24","close":3385.6272},{"date":"2020-11-25","close":3250.5198},{"date":"2020-11-26","close":3218.7302},{"date":"2020-11-27","close":3270.3884},{"date":"2020-11-30","close":3270.3884},{"date":"2020-12-01","close":3270.3884},{"date":"2020-12-02","close":3250.5198},{"date":"2020-12-03","close":3365.7583},{"date":"2020-12-04","close":3254.4937},{"date":"2020-12-07","close":3262.4409},{"date":"2020-12-08","close":3222.7034},{"date":"2020-12-09","close":3341.9155},{"date":"2020-12-10","close":3278.3359},{"date":"2020-12-11","close":3294.231},{"date":"2020-12-14","close":3186.9402},{"date":"2020-12-15","close":3123.3601},{"date":"2020-12-16","close":3139.2549},{"date":"2020-12-17","close":3147.2026},{"date":"2020-12-18","close":3127.334},{"date":"2020-12-21","close":3171.0452},{"date":"2020-12-22","close":3655.8411},{"date":"2020-12-23","close":3441.2595},{"date":"2020-12-24","close":3957.8457},{"date":"2020-12-28","close":3508.8127},{"date":"2020-12-29","close":3577.9324},{"date":"2020-12-30","close":3683.6436},{"date":"2021-01-04","close":3451.8914},{"date":"2021-01-05","close":3468.155},{"date":"2021-01-06","close":3602.3267},{"date":"2021-01-07","close":3647.0515},{"date":"2021-01-08","close":3525.0762},{"date":"2021-01-11","close":3321.7849},{"date":"2021-01-12","close":3342.1138},{"date":"2021-01-13","close":3553.5366},{"date":"2021-01-14","close":3740.5654},{"date":"2021-01-15","close":3561.6689},{"date":"2021-01-18","close":3634.8538},{"date":"2021-01-19","close":3911.3298},{"date":"2021-01-20","close":3817.8159},{"date":"2021-01-21","close":3830.0134},{"date":"2021-01-22","close":3679.5781},{"date":"2021-01-25","close":3602.3267},{"date":"2021-01-26","close":3541.3398},{"date":"2021-01-27","close":3549.4714},{"date":"2021-01-28","close":3565.7346},{"date":"2021-01-29","close":3565.7346},{"date":"2021-02-01","close":3500.6812},{"date":"2021-02-02","close":3586.0637},{"date":"2021-02-03","close":3683.6438},{"date":"2021-02-04","close":3573.866},{"date":"2021-02-05","close":3492.5496},{"date":"2021-02-08","close":3521.0103},{"date":"2021-02-09","close":3366.5085},{"date":"2021-02-10","close":3500.6812},{"date":"2021-02-15","close":3553.5366},{"date":"2021-02-16","close":3821.8823},{"date":"2021-02-17","close":3830.0134},{"date":"2021-02-18","close":3781.2236},{"date":"2021-02-19","close":3850.3428},{"date":"2021-02-22","close":3960.1201},{"date":"2021-02-23","close":3817.8159},{"date":"2021-02-24","close":3577.9321},{"date":"2021-02-25","close":3821.8823},{"date":"2021-02-26","close":3878.8037},{"date":"2021-03-02","close":3777.1582},{"date":"2021-03-03","close":3984.5154},{"date":"2021-03-04","close":3976.3835},{"date":"2021-03-05","close":3907.2646},{"date":"2021-03-08","close":3708.0386},{"date":"2021-03-09","close":3655.1829},{"date":"2021-03-10","close":3602.3267},{"date":"2021-03-11","close":3703.9729},{"date":"2021-03-12","close":3781.2236},{"date":"2021-03-15","close":3919.4622},{"date":"2021-03-16","close":3854.4087},{"date":"2021-03-17","close":3842.2109},{"date":"2021-03-18","close":3842.2109},{"date":"2021-03-19","close":3846.2771},{"date":"2021-03-22","close":3825.9482},{"date":"2021-03-23","close":3748.6968},{"date":"2021-03-24","close":3992.647},{"date":"2021-03-25","close":3911.3298},{"date":"2021-03-26","close":3951.9883},{"date":"2021-03-29","close":4139.0166},{"date":"2021-03-30","close":3915.3962},{"date":"2021-03-31","close":4049.5688},{"date":"2021-04-01","close":4017.0422},{"date":"2021-04-02","close":4212.2017},{"date":"2021-04-05","close":4415.4937},{"date":"2021-04-06","close":5017.2363},{"date":"2021-04-07","close":5139.2114},{"date":"2021-04-08","close":4838.3403},{"date":"2021-04-09","close":4862.7354},{"date":"2021-04-12","close":4830.2075},{"date":"2021-04-13","close":4724.4966},{"date":"2021-04-14","close":4659.4434},{"date":"2021-04-15","close":4569.9951},{"date":"2021-04-16","close":4716.3652},{"date":"2021-04-19","close":4586.2583},{"date":"2021-04-20","close":4537.4683},{"date":"2021-04-21","close":4513.0732},{"date":"2021-04-22","close":4773.2871},{"date":"2021-04-23","close":4748.8916},{"date":"2021-04-26","close":5000.9736},{"date":"2021-04-27","close":5066.0264},{"date":"2021-04-28","close":4757.0234},{"date":"2021-04-29","close":4903.3936},{"date":"2021-04-30","close":4805.8135},{"date":"2021-05-03","close":4602.5215},{"date":"2021-05-04","close":4439.8882},{"date":"2021-05-06","close":4439.8882},{"date":"2021-05-07","close":4618.7847},{"date":"2021-05-10","close":4480.5469},{"date":"2021-05-11","close":4496.8096},{"date":"2021-05-12","close":4382.9668},{"date":"2021-05-13","close":4448.0205},{"date":"2021-05-14","close":4448.0205},{"date":"2021-05-17","close":4561.8633},{"date":"2021-05-18","close":4488.6782},{"date":"2021-05-20","close":4561.8633},{"date":"2021-05-21","close":4472.4146},{"date":"2021-05-24","close":4724.4966},{"date":"2021-05-25","close":4822.0767},{"date":"2021-05-26","close":4822.0767},{"date":"2021-05-27","close":4862.7354},{"date":"2021-05-28","close":4643.1802},{"date":"2021-05-31","close":5643.375},{"date":"2021-06-01","close":5488.8726},{"date":"2021-06-02","close":5334.3716},{"date":"2021-06-03","close":5261.186},{"date":"2021-06-04","close":5423.8198},{"date":"2021-06-07","close":6261.3813},{"date":"2021-06-08","close":5976.7729},{"date":"2021-06-09","close":6383.356},{"date":"2021-06-10","close":6659.833},{"date":"2021-06-11","close":6334.5659},{"date":"2021-06-14","close":6513.4629},{"date":"2021-06-15","close":6432.146},{"date":"2021-06-16","close":6342.6973},{"date":"2021-06-17","close":6537.8574},{"date":"2021-06-18","close":6700.4912},{"date":"2021-06-21","close":6537.8574},{"date":"2021-06-22","close":6627.3057},{"date":"2021-06-23","close":8578.9062},{"date":"2021-06-24","close":8578.9062},{"date":"2021-06-25","close":8131.6646},{"date":"2021-06-28","close":8042.2163},{"date":"2021-06-29","close":8497.5889},{"date":"2021-06-30","close":8172.3223},{"date":"2021-07-01","close":8375.6133},{"date":"2021-07-02","close":8782.1963},{"date":"2021-07-05","close":8066.6108},{"date":"2021-07-06","close":8082.873},{"date":"2021-07-07","close":8294.2979},{"date":"2021-07-08","close":8131.6646},{"date":"2021-07-09","close":7928.3726},{"date":"2021-07-12","close":8212.9805},{"date":"2021-07-13","close":8074.7422},{"date":"2021-07-14","close":8334.9551},{"date":"2021-07-15","close":8001.5576},{"date":"2021-07-16","close":7660.0269},{"date":"2021-07-19","close":7318.4976},{"date":"2021-07-20","close":7082.6797},{"date":"2021-07-21","close":6903.7827},{"date":"2021-07-22","close":6911.9146},{"date":"2021-07-23","close":6993.231},{"date":"2021-07-26","close":6545.9893},{"date":"2021-07-27","close":6440.2778},{"date":"2021-07-28","close":6375.2246},{"date":"2021-07-29","close":6342.6973},{"date":"2021-07-30","close":6472.8047},{"date":"2021-08-02","close":5976.7729},{"date":"2021-08-03","close":5846.6665},{"date":"2021-08-04","close":5984.9048},{"date":"2021-08-05","close":6098.748},{"date":"2021-08-06","close":6180.0645},{"date":"2021-08-09","close":6545.9893},{"date":"2021-08-10","close":6667.9644},{"date":"2021-08-11","close":6854.9922},{"date":"2021-08-12","close":6667.9644},{"date":"2021-08-13","close":8131.6646},{"date":"2021-08-17","close":7814.5293},{"date":"2021-08-18","close":7611.2378},{"date":"2021-08-19","close":6505.3311},{"date":"2021-08-20","close":6879.3877},{"date":"2021-08-23","close":6887.5195},{"date":"2021-08-24","close":7261.5762},{"date":"2021-08-25","close":7342.8921},{"date":"2021-08-26","close":7351.0244},{"date":"2021-08-27","close":7196.5229},{"date":"2021-08-30","close":7334.7603},{"date":"2021-08-31","close":7220.9175},{"date":"2021-09-01","close":7074.5474},{"date":"2021-09-02","close":6944.4409},{"date":"2021-09-03","close":7391.6821},{"date":"2021-09-06","close":6773.6758},{"date":"2021-09-07","close":6643.5698},{"date":"2021-09-08","close":6570.3838},{"date":"2021-09-09","close":6318.3027},{"date":"2021-09-10","close":7058.2842},{"date":"2021-09-13","close":6651.7012},{"date":"2021-09-14","close":6643.5698},{"date":"2021-09-15","close":6798.0713},{"date":"2021-09-16","close":7001.3623},{"date":"2021-09-17","close":7237.1802},{"date":"2021-09-23","close":7017.6255},{"date":"2021-09-24","close":6456.5415},{"date":"2021-09-27","close":5936.1152},{"date":"2021-09-28","close":5562.0586},{"date":"2021-09-29","close":5334.3716},{"date":"2021-09-30","close":5244.9233},{"date":"2021-10-01","close":4919.6562},{"date":"2021-10-05","close":4659.4434},{"date":"2021-10-06","close":4187.8066},{"date":"2021-10-07","close":4602.5215},{"date":"2021-10-08","close":4675.707},{"date":"2021-10-12","close":4114.6221},{"date":"2021-10-13","close":4155.2803},{"date":"2021-10-14","close":4773.2871},{"date":"2021-10-15","close":4813.9448},{"date":"2021-10-18","close":4317.9136},{"date":"2021-10-19","close":4277.2554},{"date":"2021-10-20","close":4317.9136},{"date":"2021-10-21","close":4114.6221},{"date":"2021-10-22","close":4187.8066},{"date":"2021-10-25","close":3886.9353},{"date":"2021-10-26","close":3907.2646},{"date":"2021-10-27","close":3915.3962},{"date":"2021-10-28","close":3793.4211},{"date":"2021-10-29","close":3581.998},{"date":"2021-11-01","close":3569.8003},{"date":"2021-11-02","close":3703.9729},{"date":"2021-11-03","close":3586.0637},{"date":"2021-11-04","close":3549.4714},{"date":"2021-11-05","close":3346.1797},{"date":"2021-11-08","close":3447.8257},{"date":"2021-11-09","close":3342.1138},{"date":"2021-11-10","close":3362.4431},{"date":"2021-11-11","close":3252.6655},{"date":"2021-11-12","close":3313.6528},{"date":"2021-11-15","close":3399.0356},{"date":"2021-11-16","close":3399.0356},{"date":"2021-11-17","close":3403.1013},{"date":"2021-11-18","close":3354.3115},{"date":"2021-11-19","close":3333.9822},{"date":"2021-11-22","close":3297.3896},{"date":"2021-11-23","close":3313.6528},{"date":"2021-11-24","close":3317.7188},{"date":"2021-11-25","close":3248.5996},{"date":"2021-11-26","close":3183.5466},{"date":"2021-11-29","close":3114.4272},{"date":"2021-11-30","close":2955.8596},{"date":"2021-12-01","close":3045.3081},{"date":"2021-12-02","close":3081.9004},{"date":"2021-12-03","close":3146.9539},{"date":"2021-12-06","close":3224.2046},{"date":"2021-12-07","close":3236.4023},{"date":"2021-12-08","close":3199.8096},{"date":"2021-12-09","close":3285.1919},{"date":"2021-12-10","close":3297.3896},{"date":"2021-12-13","close":3362.4431},{"date":"2021-12-14","close":3309.5872},{"date":"2021-12-15","close":3224.2046},{"date":"2021-12-16","close":3285.1919},{"date":"2021-12-17","close":3309.5872},{"date":"2021-12-20","close":3224.2046},{"date":"2021-12-21","close":3187.6123},{"date":"2021-12-22","close":3415.2988},{"date":"2021-12-23","close":3460.0227},{"date":"2021-12-24","close":3496.6155},{"date":"2021-12-27","close":3472.2205},{"date":"2021-12-28","close":3480.3521},{"date":"2021-12-29","close":3567.7771},{"date":"2021-12-30","close":3571.9402},{"date":"2022-01-03","close":4410.0},{"date":"2022-01-04","close":3696.8335},{"date":"2022-01-05","close":3838.3787},{"date":"2022-01-06","close":3630.2239},{"date":"2022-01-07","close":3676.0176},{"date":"2022-01-10","close":3655.2021},{"date":"2022-01-11","close":3551.1245},{"date":"2022-01-12","close":3596.9189},{"date":"2022-01-13","close":3613.571},{"date":"2022-01-14","close":3455.3735},{"date":"2022-01-17","close":3330.4805},{"date":"2022-01-18","close":3351.2961},{"date":"2022-01-19","close":3342.9697},{"date":"2022-01-20","close":3472.0259},{"date":"2022-01-21","close":3909.1514},{"date":"2022-01-24","close":3755.1169},{"date":"2022-01-25","close":3509.4937},{"date":"2022-01-26","close":3509.4937},{"date":"2022-01-27","close":3605.2451},{"date":"2022-01-28","close":3784.2583},{"date":"2022-02-03","close":3855.0312},{"date":"2022-02-04","close":4038.2075},{"date":"2022-02-07","close":4050.697},{"date":"2022-02-08","close":4050.697},{"date":"2022-02-09","close":4050.697},{"date":"2022-02-10","close":3842.5417},{"date":"2022-02-11","close":3680.1807},{"date":"2022-02-14","close":3422.0686},{"date":"2022-02-15","close":3330.4805},{"date":"2022-02-16","close":3630.2239},{"date":"2022-02-17","close":3617.7341},{"date":"2022-02-18","close":3692.6702},{"date":"2022-02-21","close":3692.6702},{"date":"2022-02-22","close":3692.6702},{"date":"2022-02-23","close":3692.6702},{"date":"2022-02-24","close":3401.2529},{"date":"2022-02-25","close":3472.0259},{"date":"2022-02-28","close":3472.0259},{"date":"2022-03-02","close":3709.3228},{"date":"2022-03-03","close":3892.4993},{"date":"2022-03-04","close":3892.4993},{"date":"2022-03-07","close":3917.4775},{"date":"2022-03-08","close":3805.0737},{"date":"2022-03-10","close":3805.0737},{"date":"2022-03-11","close":4004.9028},{"date":"2022-03-14","close":3979.9238},{"date":"2022-03-15","close":3979.9238},{"date":"2022-03-16","close":3979.9238},{"date":"2022-03-17","close":3979.9238},{"date":"2022-03-18","close":5137.2666},{"date":"2022-03-21","close":5137.2666},{"date":"2022-03-22","close":5228.854},{"date":"2022-03-23","close":5428.6836},{"date":"2022-03-24","close":5295.4639},{"date":"2022-03-25","close":5919.9287},{"date":"2022-03-28","close":5653.4907},{"date":"2022-03-29","close":5886.624},{"date":"2022-03-30","close":6036.4956},{"date":"2022-03-31","close":6078.1265},{"date":"2022-04-01","close":5620.186},{"date":"2022-04-04","close":5844.9932},{"date":"2022-04-05","close":5745.0791},{"date":"2022-04-06","close":5503.6191},{"date":"2022-04-07","close":5270.4854},{"date":"2022-04-08","close":5012.3735},{"date":"2022-04-11","close":4712.6304},{"date":"2022-04-12","close":4579.4106},{"date":"2022-04-13","close":4412.8872},{"date":"2022-04-14","close":4387.9077},{"date":"2022-04-15","close":4512.8008},{"date":"2022-04-18","close":4354.6035},{"date":"2022-04-19","close":4346.2773},{"date":"2022-04-20","close":4196.4058},{"date":"2022-04-21","close":4329.6245},{"date":"2022-04-22","close":3979.9238},{"date":"2022-04-25","close":3913.3142},{"date":"2022-04-26","close":3988.251},{"date":"2022-04-27","close":4017.3918},{"date":"2022-04-28","close":4009.0657},{"date":"2022-04-29","close":4100.6538},{"date":"2022-05-02","close":4171.4268},{"date":"2022-05-03","close":4121.4697},{"date":"2022-05-04","close":4163.1006},{"date":"2022-05-06","close":4067.3494},{"date":"2022-05-09","close":4715.0},{"date":"2022-05-10","close":3904.988},{"date":"2022-05-11","close":3925.8035},{"date":"2022-05-12","close":3730.1382},{"date":"2022-05-13","close":3767.6062},{"date":"2022-05-16","close":3813.4004},{"date":"2022-05-17","close":3913.3142},{"date":"2022-05-18","close":3888.3359},{"date":"2022-05-19","close":3771.7693},{"date":"2022-05-20","close":3842.5417},{"date":"2022-05-23","close":3867.5205},{"date":"2022-05-24","close":3813.4004},{"date":"2022-05-25","close":3730.1382},{"date":"2022-05-26","close":3917.4775},{"date":"2022-05-27","close":3917.4775},{"date":"2022-05-30","close":3892.4993},{"date":"2022-05-31","close":3859.1941},{"date":"2022-06-02","close":3855.0312},{"date":"2022-06-03","close":3855.0312},{"date":"2022-06-07","close":3746.7908},{"date":"2022-06-08","close":3692.6702},{"date":"2022-06-09","close":3617.7341},{"date":"2022-06-10","close":3621.8975},{"date":"2022-06-13","close":3409.5793},{"date":"2022-06-14","close":3334.6433},{"date":"2022-06-15","close":3201.4243},{"date":"2022-06-16","close":3209.7505},{"date":"2022-06-17","close":3180.6089},{"date":"2022-06-20","close":2914.1704},{"date":"2022-06-21","close":3001.5955},{"date":"2022-06-22","close":2897.5181},{"date":"2022-06-23","close":2714.3418},{"date":"2022-06-24","close":2860.0503},{"date":"2022-06-27","close":2984.9431},{"date":"2022-06-28","close":3064.0417},{"date":"2022-06-29","close":3076.5315},{"date":"2022-06-30","close":2922.4966},{"date":"2022-07-01","close":2964.1277},{"date":"2022-07-04","close":2876.7026},{"date":"2022-07-05","close":2997.4321},{"date":"2022-07-06","close":3014.085},{"date":"2022-07-07","close":3059.8787},{"date":"2022-07-08","close":3097.3467},{"date":"2022-07-11","close":3105.6731},{"date":"2022-07-12","close":2984.9431},{"date":"2022-07-13","close":2964.1277},{"date":"2022-07-14","close":3101.5098},{"date":"2022-07-15","close":3039.0632},{"date":"2022-07-18","close":3151.467},{"date":"2022-07-19","close":3218.0767},{"date":"2022-07-20","close":3222.24},{"date":"2022-07-21","close":3251.3813},{"date":"2022-07-22","close":3213.9136},{"date":"2022-07-25","close":3180.6089},{"date":"2022-07-26","close":3188.9348},{"date":"2022-07-27","close":3205.5874},{"date":"2022-07-28","close":3193.0981},{"date":"2022-07-29","close":3309.665},{"date":"2022-08-01","close":3276.3601},{"date":"2022-08-02","close":3193.0981},{"date":"2022-08-03","close":3213.9136},{"date":"2022-08-04","close":3272.1968},{"date":"2022-08-05","close":3288.8496},{"date":"2022-08-08","close":3317.9912},{"date":"2022-08-09","close":3276.3601},{"date":"2022-08-10","close":3763.4431},{"date":"2022-08-11","close":3892.4993},{"date":"2022-08-12","close":3934.1301},{"date":"2022-08-16","close":3863.3572},{"date":"2022-08-17","close":3888.3359},{"date":"2022-08-18","close":3830.0525},{"date":"2022-08-19","close":3680.1807},{"date":"2022-08-22","close":3530.3093},{"date":"2022-08-23","close":3501.1677},{"date":"2022-08-24","close":3517.8201},{"date":"2022-08-25","close":3609.408},{"date":"2022-08-26","close":3742.6272},{"date":"2022-08-29","close":3680.1807},{"date":"2022-08-30","close":3663.5286},{"date":"2022-08-31","close":3588.5928},{"date":"2022-09-01","close":3413.7424},{"date":"2022-09-02","close":3430.3948},{"date":"2022-09-05","close":3405.4163},{"date":"2022-09-06","close":3409.5793},{"date":"2022-09-07","close":3313.8281},{"date":"2022-09-08","close":3301.3386},{"date":"2022-09-13","close":3397.0898},{"date":"2022-09-14","close":3355.459},{"date":"2022-09-15","close":3372.1116},{"date":"2022-09-16","close":3413.7424},{"date":"2022-09-19","close":3380.4377},{"date":"2022-09-20","close":3259.7078},{"date":"2022-09-21","close":3193.0981},{"date":"2022-09-22","close":3222.24},{"date":"2022-09-23","close":3197.2612},{"date":"2022-09-26","close":3009.9216},{"date":"2022-09-27","close":2951.6382},{"date":"2022-09-28","close":2797.6038},{"date":"2022-09-29","close":2835.0718},{"date":"2022-09-30","close":2910.0073},{"date":"2022-10-04","close":3247.2185},{"date":"2022-10-05","close":3230.5659},{"date":"2022-10-06","close":3367.9482},{"date":"2022-10-07","close":3584.4297},{"date":"2022-10-11","close":3530.3093},{"date":"2022-10-12","close":3530.3093},{"date":"2022-10-13","close":3330.4805},{"date":"2022-10-14","close":3526.1462},{"date":"2022-10-17","close":3651.0391},{"date":"2022-10-18","close":3659.3655},{"date":"2022-10-19","close":3592.7559},{"date":"2022-10-20","close":3413.7424},{"date":"2022-10-21","close":3367.9482},{"date":"2022-10-24","close":3380.4377},{"date":"2022-10-25","close":3372.1116},{"date":"2022-10-26","close":3322.1543},{"date":"2022-10-27","close":3372.1116},{"date":"2022-10-28","close":3322.1543},{"date":"2022-10-31","close":3376.2744},{"date":"2022-11-01","close":3455.3735},{"date":"2022-11-02","close":3384.6008},{"date":"2022-11-03","close":3447.0471},{"date":"2022-11-04","close":3451.2104},{"date":"2022-11-07","close":3513.6567},{"date":"2022-11-08","close":3571.9402},{"date":"2022-11-09","close":3530.3093},{"date":"2022-11-10","close":3530.3093},{"date":"2022-11-11","close":3605.2451},{"date":"2022-11-14","close":3596.9189},{"date":"2022-11-15","close":3671.8545},{"date":"2022-11-16","close":3634.387},{"date":"2022-11-17","close":3671.8545},{"date":"2022-11-18","close":3663.5286},{"date":"2022-11-21","close":3667.6917},{"date":"2022-11-22","close":3551.1245},{"date":"2022-11-23","close":3555.2881},{"date":"2022-11-24","close":3605.2451},{"date":"2022-11-25","close":3601.082},{"date":"2022-11-28","close":3517.8201},{"date":"2022-11-29","close":3559.4512},{"date":"2022-11-30","close":3588.5928},{"date":"2022-12-01","close":3684.3438},{"date":"2022-12-02","close":3638.55},{"date":"2022-12-05","close":3626.0605},{"date":"2022-12-06","close":3613.571},{"date":"2022-12-07","close":3863.3572},{"date":"2022-12-08","close":3775.9324},{"date":"2022-12-09","close":3605.2451},{"date":"2022-12-12","close":3488.6782},{"date":"2022-12-13","close":3372.1116},{"date":"2022-12-14","close":3442.884},{"date":"2022-12-15","close":3526.1462},{"date":"2022-12-16","close":3538.6355},{"date":"2022-12-19","close":3259.7078},{"date":"2022-12-20","close":3184.7717},{"date":"2022-12-21","close":3113.9993},{"date":"2022-12-22","close":3309.665},{"date":"2022-12-23","close":3209.7505},{"date":"2022-12-26","close":3213.9136},{"date":"2022-12-27","close":3251.3813},{"date":"2022-12-28","close":3337.397},{"date":"2022-12-29","close":3208.374},{"date":"2023-01-02","close":2980.4331},{"date":"2023-01-03","close":2984.7336},{"date":"2023-01-04","close":3040.6438},{"date":"2023-01-05","close":3109.4561},{"date":"2023-01-06","close":3178.2688},{"date":"2023-01-09","close":3238.4792},{"date":"2023-01-10","close":3182.5693},{"date":"2023-01-11","close":3238.4792},{"date":"2023-01-12","close":3259.9832},{"date":"2023-01-13","close":3259.9832},{"date":"2023-01-16","close":3238.4792},{"date":"2023-01-17","close":3234.1785},{"date":"2023-01-18","close":3152.4639},{"date":"2023-01-19","close":3191.1709},{"date":"2023-01-20","close":3199.7722},{"date":"2023-01-25","close":3384.7056},{"date":"2023-01-26","close":3337.397},{"date":"2023-01-27","close":3315.8933},{"date":"2023-01-30","close":3320.1938},{"date":"2023-01-31","close":3130.96},{"date":"2023-02-01","close":3130.96},{"date":"2023-02-02","close":3152.4639},{"date":"2023-02-03","close":3148.1633},{"date":"2023-02-06","close":3139.5615},{"date":"2023-02-07","close":3143.8625},{"date":"2023-02-08","close":3126.6592},{"date":"2023-02-09","close":3135.261},{"date":"2023-02-10","close":3096.5537},{"date":"2023-02-13","close":3096.5537},{"date":"2023-02-14","close":3075.05},{"date":"2023-02-15","close":3027.7417},{"date":"2023-02-16","close":3049.2454},{"date":"2023-02-17","close":3053.5461},{"date":"2023-02-20","close":3075.05},{"date":"2023-02-21","close":3139.5615},{"date":"2023-02-22","close":3100.8547},{"date":"2023-02-23","close":3122.3586},{"date":"2023-02-24","close":3079.3508},{"date":"2023-02-27","close":3036.3433},{"date":"2023-02-28","close":3027.7417},{"date":"2023-03-02","close":3049.2454},{"date":"2023-03-03","close":3044.9446},{"date":"2023-03-06","close":3066.4487},{"date":"2023-03-07","close":3109.4561},{"date":"2023-03-08","close":3075.05},{"date":"2023-03-09","close":2984.7336},{"date":"2023-03-10","close":2915.9214},{"date":"2023-03-13","close":2911.6208},{"date":"2023-03-14","close":2829.906},{"date":"2023-03-15","close":2868.6133},{"date":"2023-03-16","close":2847.1094},{"date":"2023-03-17","close":2911.6208},{"date":"2023-03-20","close":2924.5232},{"date":"2023-03-21","close":2911.6208},{"date":"2023-03-22","close":2924.5232},{"date":"2023-03-23","close":2911.6208},{"date":"2023-03-24","close":2898.7188},{"date":"2023-03-27","close":2868.6133},{"date":"2023-03-28","close":2911.6208},{"date":"2023-03-29","close":2933.1248},{"date":"2023-03-30","close":2946.0269},{"date":"2023-03-31","close":2941.7261},{"date":"2023-04-03","close":2967.531},{"date":"2023-04-04","close":2989.0347},{"date":"2023-04-05","close":3001.937},{"date":"2023-04-06","close":2971.8315},{"date":"2023-04-07","close":2967.531},{"date":"2023-04-10","close":2915.9214},{"date":"2023-04-11","close":2971.8315},{"date":"2023-04-12","close":2971.8315},{"date":"2023-04-13","close":2980.4331},{"date":"2023-04-14","close":3066.4487},{"date":"2023-04-17","close":3044.9446},{"date":"2023-04-18","close":3032.0425},{"date":"2023-04-19","close":3062.1479},{"date":"2023-04-20","close":3036.3433},{"date":"2023-04-21","close":2984.7336},{"date":"2023-04-24","close":2933.1248},{"date":"2023-04-25","close":2911.6208},{"date":"2023-04-26","close":2911.6208},{"date":"2023-04-27","close":2907.3201},{"date":"2023-04-28","close":2924.5232},{"date":"2023-05-02","close":2946.0269},{"date":"2023-05-03","close":2993.3357},{"date":"2023-05-04","close":3001.937},{"date":"2023-05-08","close":3062.1479},{"date":"2023-05-09","close":3066.4487},{"date":"2023-05-10","close":3126.6592},{"date":"2023-05-11","close":3173.968},{"date":"2023-05-12","close":3178.2688},{"date":"2023-05-15","close":3178.2688},{"date":"2023-05-16","close":3178.2688},{"date":"2023-05-17","close":3178.2688},{"date":"2023-05-18","close":3169.667},{"date":"2023-05-19","close":3173.968},{"date":"2023-05-22","close":3272.8855},{"date":"2023-05-23","close":3307.2915},{"date":"2023-05-24","close":3272.8855},{"date":"2023-05-25","close":3285.7878},{"date":"2023-05-26","close":3333.0962},{"date":"2023-05-30","close":3281.4871},{"date":"2023-05-31","close":3255.6824},{"date":"2023-06-01","close":3255.6824},{"date":"2023-06-02","close":3264.2837},{"date":"2023-06-05","close":3251.3816},{"date":"2023-06-07","close":3247.0811},{"date":"2023-06-08","close":3302.991},{"date":"2023-06-09","close":3320.1938},{"date":"2023-06-12","close":3371.8032},{"date":"2023-06-13","close":3247.0811},{"date":"2023-06-14","close":3251.3816},{"date":"2023-06-15","close":3152.4639},{"date":"2023-06-16","close":3139.5615},{"date":"2023-06-19","close":3208.374},{"date":"2023-06-20","close":3259.9832},{"date":"2023-06-21","close":3208.374},{"date":"2023-06-22","close":3148.1633},{"date":"2023-06-23","close":3148.1633},{"date":"2023-06-26","close":3199.7722},{"date":"2023-06-27","close":3165.366},{"date":"2023-06-28","close":3066.4487},{"date":"2023-06-29","close":3001.937},{"date":"2023-06-30","close":3027.7417},{"date":"2023-07-03","close":3023.4409},{"date":"2023-07-04","close":3023.4409},{"date":"2023-07-05","close":3010.5386},{"date":"2023-07-06","close":2984.7336},{"date":"2023-07-07","close":2954.6287},{"date":"2023-07-10","close":2967.531},{"date":"2023-07-11","close":2967.531},{"date":"2023-07-12","close":2946.0269},{"date":"2023-07-13","close":2950.3276},{"date":"2023-07-14","close":2937.4255},{"date":"2023-07-17","close":3001.937},{"date":"2023-07-18","close":2971.8315},{"date":"2023-07-19","close":2980.4331},{"date":"2023-07-20","close":2976.1323},{"date":"2023-07-21","close":2967.531},{"date":"2023-07-24","close":2967.531},{"date":"2023-07-25","close":2890.1169},{"date":"2023-07-26","close":2743.8911},{"date":"2023-07-27","close":2838.5078},{"date":"2023-07-28","close":2898.7188},{"date":"2023-07-31","close":2954.6287},{"date":"2023-08-01","close":2950.3276},{"date":"2023-08-02","close":2920.2224},{"date":"2023-08-03","close":2915.9214},{"date":"2023-08-04","close":2958.9294},{"date":"2023-08-07","close":3019.1401},{"date":"2023-08-08","close":2950.3276},{"date":"2023-08-09","close":2958.9294},{"date":"2023-08-10","close":2924.5232},{"date":"2023-08-11","close":2941.7261},{"date":"2023-08-14","close":2971.8315},{"date":"2023-08-16","close":2971.8315},{"date":"2023-08-17","close":3036.3433},{"date":"2023-08-18","close":3040.6438},{"date":"2023-08-21","close":3044.9446},{"date":"2023-08-22","close":3036.3433},{"date":"2023-08-23","close":3027.7417},{"date":"2023-08-24","close":3040.6438},{"date":"2023-08-25","close":3152.4639},{"date":"2023-08-28","close":3173.968},{"date":"2023-08-29","close":3204.0732},{"date":"2023-08-30","close":3204.0732},{"date":"2023-08-31","close":3216.9756},{"date":"2023-09-01","close":3268.5847},{"date":"2023-09-04","close":3264.2837},{"date":"2023-09-05","close":3234.1785},{"date":"2023-09-06","close":3143.8625},{"date":"2023-09-07","close":3143.8625},{"date":"2023-09-08","close":3178.2688},{"date":"2023-09-11","close":3156.7646},{"date":"2023-09-12","close":3096.5537},{"date":"2023-09-13","close":3070.7493},{"date":"2023-09-14","close":3096.5537},{"date":"2023-09-15","close":3182.5693},{"date":"2023-09-18","close":3182.5693},{"date":"2023-09-19","close":3152.4639},{"date":"2023-09-20","close":3126.6592},{"date":"2023-09-21","close":3100.8547},{"date":"2023-09-22","close":3010.5386},{"date":"2023-09-25","close":3010.5386},{"date":"2023-09-26","close":3010.5386},{"date":"2023-09-27","close":3113.7571},{"date":"2023-10-04","close":2911.6208},{"date":"2023-10-05","close":3057.8469},{"date":"2023-10-06","close":3087.9524},{"date":"2023-10-10","close":3212.6748},{"date":"2023-10-11","close":3204.0732},{"date":"2023-10-12","close":3178.2688},{"date":"2023-10-13","close":3135.261},{"date":"2023-10-16","close":3173.968},{"date":"2023-10-17","close":3173.968},{"date":"2023-10-18","close":3152.4639},{"date":"2023-10-19","close":3212.6748},{"date":"2023-10-20","close":3341.6978},{"date":"2023-10-23","close":3337.397},{"date":"2023-10-24","close":3436.3147},{"date":"2023-10-25","close":3436.3147},{"date":"2023-10-26","close":3414.8108},{"date":"2023-10-27","close":3393.3071},{"date":"2023-10-30","close":3453.5178},{"date":"2023-10-31","close":3419.1116},{"date":"2023-11-01","close":3440.6155},{"date":"2023-11-02","close":3470.7209},{"date":"2023-11-03","close":3616.947},{"date":"2023-11-06","close":3672.8572},{"date":"2023-11-07","close":3616.947},{"date":"2023-11-08","close":3513.7285},{"date":"2023-11-09","close":3345.9985},{"date":"2023-11-10","close":3457.8186},{"date":"2023-11-13","close":3324.4946},{"date":"2023-11-14","close":3393.3071},{"date":"2023-11-15","close":3492.2249},{"date":"2023-11-16","close":3492.2249},{"date":"2023-11-17","close":3496.5256},{"date":"2023-11-20","close":3543.8337},{"date":"2023-11-21","close":3599.7439},{"date":"2023-11-22","close":3634.1501},{"date":"2023-11-23","close":3616.947},{"date":"2023-11-24","close":3565.3379},{"date":"2023-11-27","close":3479.3223},{"date":"2023-11-28","close":3440.6155},{"date":"2023-11-29","close":3453.5178},{"date":"2023-11-30","close":3548.1348},{"date":"2023-12-01","close":3522.3301},{"date":"2023-12-04","close":3608.3457},{"date":"2023-12-05","close":3599.7439},{"date":"2023-12-06","close":3569.6387},{"date":"2023-12-07","close":3556.7361},{"date":"2023-12-08","close":3599.7439},{"date":"2023-12-11","close":3634.1501},{"date":"2023-12-12","close":3638.4512},{"date":"2023-12-13","close":3655.6538},{"date":"2023-12-14","close":3655.6538},{"date":"2023-12-15","close":3707.2634},{"date":"2023-12-18","close":3745.97},{"date":"2023-12-19","close":3724.4661},{"date":"2023-12-20","close":3728.7668},{"date":"2023-12-21","close":3651.3533},{"date":"2023-12-22","close":3745.97},{"date":"2023-12-26","close":3642.7517},{"date":"2023-12-27","close":3727.9883},{"date":"2023-12-28","close":3705.5576},{"date":"2024-01-02","close":3786.3081},{"date":"2024-01-03","close":3831.1699},{"date":"2024-01-04","close":3799.7668},{"date":"2024-01-05","close":3840.1421},{"date":"2024-01-08","close":3701.0715},{"date":"2024-01-09","close":3669.6685},{"date":"2024-01-10","close":3593.4038},{"date":"2024-01-11","close":3723.5022},{"date":"2024-01-12","close":3705.5576},{"date":"2024-01-15","close":3575.4595},{"date":"2024-01-16","close":3575.4595},{"date":"2024-01-17","close":3503.6809},{"date":"2024-01-18","close":3553.0286},{"date":"2024-01-19","close":3553.0286},{"date":"2024-01-22","close":3566.4871},{"date":"2024-01-23","close":3548.5425},{"date":"2024-01-24","close":3548.5425},{"date":"2024-01-25","close":3705.5576},{"date":"2024-01-26","close":3705.5576},{"date":"2024-01-29","close":3234.5122},{"date":"2024-01-30","close":3238.9983},{"date":"2024-01-31","close":3360.1243},{"date":"2024-02-01","close":3364.6104},{"date":"2024-02-02","close":3400.4995},{"date":"2024-02-05","close":3440.875},{"date":"2024-02-06","close":3418.4443},{"date":"2024-02-07","close":3418.4443},{"date":"2024-02-08","close":3422.9304},{"date":"2024-02-13","close":3418.4443},{"date":"2024-02-14","close":3427.4165},{"date":"2024-02-15","close":3413.958},{"date":"2024-02-16","close":3472.2781},{"date":"2024-02-19","close":3387.0413},{"date":"2024-02-20","close":3431.9026},{"date":"2024-02-21","close":3440.875},{"date":"2024-02-22","close":3427.4165},{"date":"2024-02-23","close":3364.6104},{"date":"2024-02-26","close":3319.749},{"date":"2024-02-27","close":3279.3738},{"date":"2024-02-28","close":3270.4014},{"date":"2024-02-29","close":3261.429},{"date":"2024-03-04","close":3238.9983},{"date":"2024-03-05","close":3180.6782},{"date":"2024-03-06","close":3176.1921},{"date":"2024-03-07","close":3158.2478},{"date":"2024-03-08","close":3090.9556},{"date":"2024-03-11","close":3158.2478},{"date":"2024-03-12","close":3073.0107},{"date":"2024-03-13","close":3113.386},{"date":"2024-03-14","close":3095.4417},{"date":"2024-03-15","close":3113.386},{"date":"2024-03-18","close":3140.303},{"date":"2024-03-19","close":3212.0813},{"date":"2024-03-20","close":3207.5952},{"date":"2024-03-21","close":3252.4568},{"date":"2024-03-22","close":3238.9983},{"date":"2024-03-25","close":3301.8042},{"date":"2024-03-26","close":3301.8042},{"date":"2024-03-27","close":3292.832},{"date":"2024-03-28","close":3301.8042},{"date":"2024-03-29","close":3279.3738},{"date":"2024-04-01","close":3256.9429},{"date":"2024-04-02","close":3247.9707},{"date":"2024-04-03","close":3238.9983},{"date":"2024-04-04","close":3234.5122},{"date":"2024-04-05","close":3230.0259},{"date":"2024-04-08","close":3238.9983},{"date":"2024-04-09","close":3279.3738},{"date":"2024-04-11","close":3073.0107},{"date":"2024-04-12","close":3167.22},{"date":"2024-04-15","close":3104.4138},{"date":"2024-04-16","close":3126.8447},{"date":"2024-04-17","close":3162.7339},{"date":"2024-04-18","close":3256.9429},{"date":"2024-04-19","close":3306.2905},{"date":"2024-04-22","close":3328.7212},{"date":"2024-04-23","close":3306.2905},{"date":"2024-04-24","close":3292.832},{"date":"2024-04-25","close":3351.1521},{"date":"2024-04-26","close":3261.429},{"date":"2024-04-29","close":3301.8042},{"date":"2024-04-30","close":3297.3181},{"date":"2024-05-02","close":3409.4719},{"date":"2024-05-03","close":3400.4995},{"date":"2024-05-07","close":3391.5273},{"date":"2024-05-08","close":3346.666},{"date":"2024-05-09","close":3315.2629},{"date":"2024-05-10","close":3306.2905},{"date":"2024-05-13","close":3373.5825},{"date":"2024-05-14","close":3360.1243},{"date":"2024-05-16","close":3328.7212},{"date":"2024-05-17","close":3333.2073},{"date":"2024-05-20","close":3301.8042},{"date":"2024-05-21","close":3297.3181},{"date":"2024-05-22","close":3247.9707},{"date":"2024-05-23","close":3207.5952},{"date":"2024-05-24","close":3189.6506},{"date":"2024-05-27","close":3203.1091},{"date":"2024-05-28","close":3203.1091},{"date":"2024-05-29","close":3189.6506},{"date":"2024-05-30","close":3185.1646},{"date":"2024-05-31","close":3180.6782},{"date":"2024-06-03","close":3207.5952},{"date":"2024-06-04","close":3288.3459},{"date":"2024-06-05","close":3283.8599},{"date":"2024-06-07","close":3288.3459},{"date":"2024-06-10","close":3203.1091},{"date":"2024-06-11","close":3212.0813},{"date":"2024-06-12","close":3131.3308},{"date":"2024-06-13","close":3090.9556},{"date":"2024-06-14","close":3090.9556},{"date":"2024-06-17","close":3140.303},{"date":"2024-06-18","close":3081.9832},{"date":"2024-06-19","close":3073.0107},{"date":"2024-06-20","close":3131.3308},{"date":"2024-06-21","close":3010.2048},{"date":"2024-06-24","close":3001.2324},{"date":"2024-06-25","close":2969.8296},{"date":"2024-06-26","close":2974.3157},{"date":"2024-06-27","close":2947.3987},{"date":"2024-06-28","close":2978.8018},{"date":"2024-07-01","close":2960.8572},{"date":"2024-07-02","close":2898.0513},{"date":"2024-07-03","close":2880.1064},{"date":"2024-07-04","close":2889.0786},{"date":"2024-07-05","close":2857.6758},{"date":"2024-07-08","close":2929.4541},{"date":"2024-07-09","close":2924.968},{"date":"2024-07-10","close":2893.5649},{"date":"2024-07-11","close":2915.9956},{"date":"2024-07-12","close":2911.5095},{"date":"2024-07-15","close":2898.0513},{"date":"2024-07-16","close":2893.5649},{"date":"2024-07-17","close":2866.6482},{"date":"2024-07-18","close":2880.1064},{"date":"2024-07-19","close":2902.5374},{"date":"2024-07-22","close":2884.5925},{"date":"2024-07-23","close":2871.1343},{"date":"2024-07-24","close":2871.1343},{"date":"2024-07-25","close":2844.2173},{"date":"2024-07-26","close":2830.759},{"date":"2024-07-29","close":2839.7312},{"date":"2024-07-30","close":2839.7312},{"date":"2024-07-31","close":2826.2729},{"date":"2024-08-01","close":2844.2173},{"date":"2024-08-02","close":2817.3003},{"date":"2024-08-05","close":2516.7285},{"date":"2024-08-06","close":2557.1038},{"date":"2024-08-07","close":2601.9656},{"date":"2024-08-08","close":2651.313},{"date":"2024-08-09","close":2696.1743},{"date":"2024-08-12","close":2705.1467},{"date":"2024-08-13","close":2723.0913},{"date":"2024-08-14","close":2727.5774},{"date":"2024-08-16","close":2736.5498},{"date":"2024-08-19","close":2718.6052},{"date":"2024-08-20","close":2732.0637},{"date":"2024-08-21","close":2691.6882},{"date":"2024-08-22","close":2678.23},{"date":"2024-08-23","close":2673.7439},{"date":"2024-08-26","close":2687.2021},{"date":"2024-08-27","close":2696.1743},{"date":"2024-08-28","close":2673.7439},{"date":"2024-08-29","close":2651.313},{"date":"2024-08-30","close":2651.313},{"date":"2024-09-02","close":2633.3684},{"date":"2024-09-03","close":2646.8269},{"date":"2024-09-04","close":2566.0762},{"date":"2024-09-05","close":2561.5901},{"date":"2024-09-06","close":2507.7563},{"date":"2024-09-09","close":2521.2148},{"date":"2024-09-10","close":2548.1316},{"date":"2024-09-11","close":2557.1038},{"date":"2024-09-12","close":2561.5901},{"date":"2024-09-13","close":2579.5347},{"date":"2024-09-19","close":2588.5068},{"date":"2024-09-20","close":2601.9656},{"date":"2024-09-23","close":2601.9656},{"date":"2024-09-24","close":2642.3408},{"date":"2024-09-25","close":2655.7991},{"date":"2024-09-26","close":2669.2576},{"date":"2024-09-27","close":2664.7715},{"date":"2024-09-30","close":2615.4238},{"date":"2024-10-02","close":2619.9099},{"date":"2024-10-04","close":2642.3408},{"date":"2024-10-07","close":2646.8269},{"date":"2024-10-08","close":2642.3408},{"date":"2024-10-10","close":2619.9099},{"date":"2024-10-11","close":2606.4517},{"date":"2024-10-14","close":2606.4517},{"date":"2024-10-15","close":2601.9656},{"date":"2024-10-16","close":2601.9656},{"date":"2024-10-17","close":2597.4792},{"date":"2024-10-18","close":2588.5068},{"date":"2024-10-21","close":2588.5068},{"date":"2024-10-22","close":2552.6177},{"date":"2024-10-23","close":2570.5625},{"date":"2024-10-24","close":2561.5901},{"date":"2024-10-25","close":2525.7009},{"date":"2024-10-28","close":2570.5625},{"date":"2024-10-29","close":2570.5625},{"date":"2024-10-30","close":2570.5625},{"date":"2024-10-31","close":2570.5625},{"date":"2024-11-01","close":2566.0762},{"date":"2024-11-04","close":2588.5068},{"date":"2024-11-05","close":2588.5068},{"date":"2024-11-06","close":2606.4517},{"date":"2024-11-07","close":2601.9656},{"date":"2024-11-08","close":2592.9929},{"date":"2024-11-11","close":2566.0762},{"date":"2024-11-12","close":2552.6177},{"date":"2024-11-13","close":2525.7009},{"date":"2024-11-14","close":2566.0762},{"date":"2024-11-15","close":2610.9377},{"date":"2024-11-18","close":2678.23},{"date":"2024-11-19","close":2687.2021},{"date":"2024-11-20","close":2718.6052},{"date":"2024-11-21","close":2718.6052},{"date":"2024-11-22","close":2803.842},{"date":"2024-11-25","close":2839.7312},{"date":"2024-11-26","close":2835.2451},{"date":"2024-11-27","close":2808.3281},{"date":"2024-11-28","close":2817.3003},{"date":"2024-11-29","close":2781.4111},{"date":"2024-12-02","close":2772.439},{"date":"2024-12-03","close":2799.356},{"date":"2024-12-04","close":2911.5095},{"date":"2024-12-05","close":2884.5925},{"date":"2024-12-06","close":2942.9126},{"date":"2024-12-09","close":3059.5525},{"date":"2024-12-10","close":3064.0386},{"date":"2024-12-11","close":3256.9429},{"date":"2024-12-12","close":3315.2629},{"date":"2024-12-13","close":3297.3181},{"date":"2024-12-16","close":3665.1821},{"date":"2024-12-17","close":3494.7087},{"date":"2024-12-18","close":3431.9026},{"date":"2024-12-19","close":3804.2529},{"date":"2024-12-20","close":3476.7642},{"date":"2024-12-23","close":3678.6406},{"date":"2024-12-24","close":3553.0286},{"date":"2024-12-26","close":3624.8069},{"date":"2024-12-27","close":3790.0},{"date":"2024-12-30","close":3672.0049},{"date":"2025-01-02","close":3676.7246},{"date":"2025-01-03","close":3832.478},{"date":"2025-01-06","close":3539.8506},{"date":"2025-01-07","close":3549.29},{"date":"2025-01-08","close":3610.6475},{"date":"2025-01-09","close":3568.1692},{"date":"2025-01-10","close":3558.7297},{"date":"2025-01-13","close":3511.5317},{"date":"2025-01-14","close":3554.01},{"date":"2025-01-15","close":3535.1306},{"date":"2025-01-16","close":3568.1692},{"date":"2025-01-17","close":3601.208},{"date":"2025-01-20","close":3714.4832},{"date":"2025-01-21","close":3667.2852},{"date":"2025-01-22","close":3638.9663},{"date":"2025-01-23","close":3587.0486},{"date":"2025-01-24","close":3568.1692},{"date":"2025-01-31","close":3516.2515},{"date":"2025-02-03","close":3502.092},{"date":"2025-02-04","close":3568.1692},{"date":"2025-02-05","close":3558.7297},{"date":"2025-02-06","close":3596.488},{"date":"2025-02-07","close":3421.8555},{"date":"2025-02-10","close":3360.498},{"date":"2025-02-11","close":3360.498},{"date":"2025-02-12","close":3384.0972},{"date":"2025-02-13","close":3436.0149},{"date":"2025-02-14","close":3539.8506},{"date":"2025-02-17","close":3577.6089},{"date":"2025-02-18","close":3634.2466},{"date":"2025-02-19","close":3695.604},{"date":"2025-02-20","close":3686.1643},{"date":"2025-02-21","close":3719.2029},{"date":"2025-02-24","close":3681.4446},{"date":"2025-02-25","close":3620.0872},{"date":"2025-02-26","close":3653.1257},{"date":"2025-02-27","close":3648.406},{"date":"2025-02-28","close":3554.01},{"date":"2025-03-04","close":3502.092},{"date":"2025-03-05","close":3568.1692},{"date":"2025-03-06","close":3638.9663},{"date":"2025-03-07","close":3587.0486},{"date":"2025-03-10","close":3516.2515},{"date":"2025-03-11","close":3483.2129},{"date":"2025-03-12","close":3667.2852},{"date":"2025-03-13","close":3657.8455},{"date":"2025-03-14","close":3700.3237},{"date":"2025-03-17","close":3681.4446},{"date":"2025-03-18","close":3756.9614},{"date":"2025-03-19","close":3747.5217},{"date":"2025-03-20","close":3700.3237},{"date":"2025-03-21","close":3700.3237},{"date":"2025-03-24","close":3605.9277},{"date":"2025-03-25","close":3525.6912},{"date":"2025-03-26","close":3497.3723},{"date":"2025-03-27","close":3530.4109},{"date":"2025-03-28","close":3530.4109},{"date":"2025-03-31","close":3454.894},{"date":"2025-04-01","close":3676.7246},{"date":"2025-04-02","close":3634.2466},{"date":"2025-04-03","close":3624.8069},{"date":"2025-04-04","close":3870.2366},{"date":"2025-04-07","close":4073.188},{"date":"2025-04-08","close":4436.6128},{"date":"2025-04-09","close":3964.6326},{"date":"2025-04-10","close":3898.5554},{"date":"2025-04-11","close":3431.2952},{"date":"2025-04-14","close":3369.9377},{"date":"2025-04-15","close":3421.8555},{"date":"2025-04-16","close":3388.8169},{"date":"2025-04-17","close":3412.4158},{"date":"2025-04-18","close":3417.1357},{"date":"2025-04-21","close":3360.498},{"date":"2025-04-22","close":3294.4209},{"date":"2025-04-23","close":3294.4209},{"date":"2025-04-24","close":3360.498},{"date":"2025-04-25","close":3426.5752},{"date":"2025-04-28","close":3388.8169},{"date":"2025-04-29","close":3412.4158},{"date":"2025-04-30","close":3478.4932},{"date":"2025-05-02","close":3318.0198},{"date":"2025-05-07","close":3346.3386},{"date":"2025-05-08","close":3280.2615},{"date":"2025-05-09","close":3195.3049},{"date":"2025-05-12","close":3209.4644},{"date":"2025-05-13","close":3270.8218},{"date":"2025-05-14","close":3256.6624},{"date":"2025-05-15","close":3256.6624},{"date":"2025-05-16","close":3322.7397},{"date":"2025-05-19","close":3256.6624},{"date":"2025-05-20","close":3228.3438},{"date":"2025-05-21","close":3237.7832},{"date":"2025-05-22","close":3214.1843},{"date":"2025-05-23","close":3214.1843},{"date":"2025-05-26","close":3247.2229},{"date":"2025-05-27","close":3190.5852},{"date":"2025-05-28","close":3270.8218},{"date":"2025-05-29","close":3346.3386},{"date":"2025-05-30","close":3346.3386},{"date":"2025-06-02","close":3346.3386},{"date":"2025-06-04","close":3365.2178},{"date":"2025-06-05","close":3379.3772},{"date":"2025-06-09","close":3402.9763},{"date":"2025-06-10","close":3402.9763},{"date":"2025-06-11","close":3421.8555},{"date":"2025-06-12","close":3417.1357},{"date":"2025-06-13","close":3417.1357},{"date":"2025-06-16","close":3379.3772},{"date":"2025-06-17","close":3459.6138},{"date":"2025-06-18","close":3450.1743},{"date":"2025-06-19","close":3445.4546},{"date":"2025-06-20","close":3469.0535},{"date":"2025-06-23","close":3426.5752},{"date":"2025-06-24","close":3426.5752},{"date":"2025-06-25","close":3393.5366},{"date":"2025-06-26","close":3336.8992},{"date":"2025-06-27","close":3332.1792},{"date":"2025-06-30","close":3351.0583},{"date":"2025-07-01","close":3351.0583},{"date":"2025-07-02","close":3341.6189},{"date":"2025-07-03","close":3393.5366},{"date":"2025-07-04","close":3388.8169},{"date":"2025-07-07","close":3445.4546},{"date":"2025-07-08","close":3469.0535},{"date":"2025-07-09","close":3450.1743},{"date":"2025-07-10","close":3539.8506},{"date":"2025-07-11","close":3544.5703},{"date":"2025-07-14","close":3605.9277},{"date":"2025-07-15","close":3601.208},{"date":"2025-07-16","close":3563.4495},{"date":"2025-07-17","close":3558.7297},{"date":"2025-07-18","close":3563.4495},{"date":"2025-07-21","close":3620.0872},{"date":"2025-07-22","close":3610.6475},{"date":"2025-07-23","close":3572.8892},{"date":"2025-07-24","close":3530.4109},{"date":"2025-07-25","close":3469.0535},{"date":"2025-07-28","close":3431.2952},{"date":"2025-07-29","close":3469.0535},{"date":"2025-07-30","close":3483.2129},{"date":"2025-07-31","close":3436.0149},{"date":"2025-08-01","close":3379.3772},{"date":"2025-08-04","close":3407.696},{"date":"2025-08-05","close":3417.1357},{"date":"2025-08-06","close":3407.696},{"date":"2025-08-07","close":3421.8555},{"date":"2025-08-08","close":3407.696},{"date":"2025-08-11","close":3407.696},{"date":"2025-08-12","close":3445.4546},{"date":"2025-08-13","close":3412.4158},{"date":"2025-08-14","close":3417.1357},{"date":"2025-08-18","close":3289.7012},{"date":"2025-08-19","close":3242.5029},{"date":"2025-08-20","close":3237.7832},{"date":"2025-08-21","close":3237.7832},{"date":"2025-08-22","close":3237.7832},{"date":"2025-08-25","close":3223.6238},{"date":"2025-08-26","close":3181.1458},{"date":"2025-08-27","close":3195.3049},{"date":"2025-08-28","close":3195.3049},{"date":"2025-08-29","close":3138.6675},{"date":"2025-09-01","close":3162.2664},{"date":"2025-09-02","close":3218.9041},{"date":"2025-09-03","close":3157.5466},{"date":"2025-09-04","close":3190.5852},{"date":"2025-09-05","close":3190.5852},{"date":"2025-09-08","close":3218.9041},{"date":"2025-09-09","close":3256.6624},{"date":"2025-09-10","close":3275.5417},{"date":"2025-09-11","close":3270.8218},{"date":"2025-09-12","close":3266.1021},{"date":"2025-09-15","close":3233.0635},{"date":"2025-09-16","close":3228.3438},{"date":"2025-09-17","close":3214.1843},{"date":"2025-09-18","close":3247.2229},{"date":"2025-09-19","close":3470.0},{"date":"2025-09-22","close":3256.6624},{"date":"2025-09-23","close":3266.1021},{"date":"2025-09-24","close":3270.8218},{"date":"2025-09-25","close":3275.5417},{"date":"2025-09-26","close":3251.9426},{"date":"2025-09-29","close":3261.3823},{"date":"2025-09-30","close":3256.6624},{"date":"2025-10-01","close":3266.1021},{"date":"2025-10-02","close":3256.6624},{"date":"2025-10-10","close":3327.4595},{"date":"2025-10-13","close":3360.498},{"date":"2025-10-14","close":3322.7397},{"date":"2025-10-15","close":3369.9377},{"date":"2025-10-16","close":3351.0583},{"date":"2025-10-17","close":3322.7397},{"date":"2025-10-20","close":3365.2178},{"date":"2025-10-21","close":3327.4595},{"date":"2025-10-22","close":3355.7783},{"date":"2025-10-23","close":3365.2178},{"date":"2025-10-24","close":3412.4158},{"date":"2025-10-27","close":3454.894},{"date":"2025-10-28","close":3436.0149},{"date":"2025-10-29","close":3431.2952},{"date":"2025-10-30","close":3412.4158},{"date":"2025-10-31","close":3412.4158},{"date":"2025-11-03","close":3417.1357},{"date":"2025-11-04","close":3421.8555},{"date":"2025-11-05","close":3412.4158},{"date":"2025-11-06","close":3417.1357},{"date":"2025-11-07","close":3393.5366},{"date":"2025-11-10","close":3412.4158},{"date":"2025-11-11","close":3417.1357},{"date":"2025-11-12","close":3445.4546},{"date":"2025-11-13","close":3445.4546},{"date":"2025-11-14","close":3445.4546},{"date":"2025-11-17","close":3445.4546},{"date":"2025-11-18","close":3440.7346},{"date":"2025-11-19","close":3440.7346},{"date":"2025-11-20","close":3445.4546},{"date":"2025-11-21","close":3450.1743},{"date":"2025-11-24","close":3487.9326},{"date":"2025-11-25","close":3520.9712},{"date":"2025-11-26","close":3506.8118},{"date":"2025-11-27","close":3502.092},{"date":"2025-11-28","close":3535.1306},{"date":"2025-12-01","close":3648.406},{"date":"2025-12-02","close":3620.0872},{"date":"2025-12-03","close":3742.802},{"date":"2025-12-04","close":3775.8406},{"date":"2025-12-05","close":3823.0386},{"date":"2025-12-08","close":3804.1594},{"date":"2025-12-09","close":3733.3623},{"date":"2025-12-10","close":3756.9614},{"date":"2025-12-11","close":3808.8792},{"date":"2025-12-12","close":3837.198},{"date":"2025-12-15","close":3841.9177},{"date":"2025-12-16","close":3775.8406},{"date":"2025-12-17","close":3756.9614},{"date":"2025-12-18","close":3766.4009},{"date":"2025-12-19","close":3771.1206},{"date":"2025-12-22","close":3804.1594},{"date":"2025-12-23","close":3790.0},{"date":"2025-12-24","close":3794.7197},{"date":"2025-12-26","close":3790.0},{"date":"2025-12-29","close":3805.0},{"date":"2025-12-30","close":3765.0},{"date":"2026-01-02","close":3710.0},{"date":"2026-01-05","close":3665.0},{"date":"2026-01-06","close":3605.0},{"date":"2026-01-07","close":3505.0},{"date":"2026-01-08","close":3445.0},{"date":"2026-01-09","close":3510.0},{"date":"2026-01-12","close":3485.0},{"date":"2026-01-13","close":3465.0},{"date":"2026-01-14","close":3495.0},{"date":"2026-01-15","close":3485.0},{"date":"2026-01-16","close":3455.0},{"date":"2026-01-19","close":3495.0},{"date":"2026-01-20","close":3540.0},{"date":"2026-01-21","close":3625.0},{"date":"2026-01-22","close":3650.0},{"date":"2026-01-23","close":3640.0},{"date":"2026-01-26","close":3675.0},{"date":"2026-01-27","close":3785.0},{"date":"2026-01-28","close":3810.0},{"date":"2026-01-29","close":3815.0},{"date":"2026-01-30","close":3800.0},{"date":"2026-02-02","close":3765.0},{"date":"2026-02-03","close":3755.0},{"date":"2026-02-04","close":3755.0},{"date":"2026-02-05","close":3725.0},{"date":"2026-02-06","close":3695.0},{"date":"2026-02-09","close":3695.0},{"date":"2026-02-10","close":3780.0},{"date":"2026-02-11","close":3820.0},{"date":"2026-02-12","close":3795.0},{"date":"2026-02-13","close":3800.0},{"date":"2026-02-19","close":3775.0},{"date":"2026-02-20","close":3805.0},{"date":"2026-02-23","close":3840.0},{"date":"2026-02-24","close":3870.0},{"date":"2026-02-25","close":3915.0},{"date":"2026-02-26","close":3865.0},{"date":"2026-02-27","close":3790.0},{"date":"2026-03-03","close":3740.0},{"date":"2026-03-04","close":3490.0},{"date":"2026-03-05","close":3710.0},{"date":"2026-03-06","close":3720.0},{"date":"2026-03-09","close":3750.0},{"date":"2026-03-10","close":3815.0},{"date":"2026-03-11","close":3865.0},{"date":"2026-03-12","close":3890.0},{"date":"2026-03-13","close":3960.0},{"date":"2026-03-16","close":3915.0},{"date":"2026-03-17","close":3840.0},{"date":"2026-03-18","close":3850.0},{"date":"2026-03-19","close":3830.0},{"date":"2026-03-20","close":3880.0},{"date":"2026-03-23","close":3820.0},{"date":"2026-03-24","close":3860.0},{"date":"2026-03-25","close":3900.0},{"date":"2026-03-26","close":4050.0},{"date":"2026-03-27","close":4035.0},{"date":"2026-03-30","close":4040.0},{"date":"2026-03-31","close":3895.0},{"date":"2026-04-01","close":3950.0},{"date":"2026-04-02","close":3870.0},{"date":"2026-04-03","close":3900.0},{"date":"2026-04-06","close":3890.0},{"date":"2026-04-07","close":3805.0},{"date":"2026-04-08","close":3930.0},{"date":"2026-04-09","close":3905.0},{"date":"2026-04-10","close":3915.0},{"date":"2026-04-13","close":3910.0},{"date":"2026-04-14","close":3970.0},{"date":"2026-04-15","close":4085.0},{"date":"2026-04-16","close":4040.0},{"date":"2026-04-17","close":4060.0},{"date":"2026-04-20","close":4025.0},{"date":"2026-04-21","close":4025.0},{"date":"2026-04-22","close":4030.0},{"date":"2026-04-23","close":4050.0},{"date":"2026-04-24","close":4165.0},{"date":"2026-04-27","close":4100.0},{"date":"2026-04-28","close":4150.0},{"date":"2026-04-29","close":4240.0},{"date":"2026-04-30","close":4290.0},{"date":"2026-05-04","close":4160.0},{"date":"2026-05-06","close":4105.0},{"date":"2026-05-07","close":4085.0},{"date":"2026-05-08","close":4040.0},{"date":"2026-05-11","close":3980.0},{"date":"2026-05-12","close":3915.0},{"date":"2026-05-13","close":3820.0},{"date":"2026-05-14","close":3825.0},{"date":"2026-05-15","close":3830.0},{"date":"2026-05-18","close":3750.0},{"date":"2026-05-19","close":3800.0},{"date":"2026-05-20","close":3740.0},{"date":"2026-05-21","close":3710.0},{"date":"2026-05-22","close":3770.0},{"date":"2026-05-26","close":3730.0},{"date":"2026-05-27","close":3650.0},{"date":"2026-05-28","close":3625.0},{"date":"2026-05-29","close":3645.0},{"date":"2026-06-01","close":3530.0},{"date":"2026-06-02","close":3530.0},{"date":"2026-06-04","close":3520.0},{"date":"2026-06-05","close":3515.0},{"date":"2026-06-08","close":3345.0},{"date":"2026-06-09","close":3415.0},{"date":"2026-06-10","close":3410.0},{"date":"2026-06-11","close":3415.0},{"date":"2026-06-12","close":3440.0},{"date":"2026-06-15","close":3490.0},{"date":"2026-06-16","close":3490.0},{"date":"2026-06-17","close":3525.0},{"date":"2026-06-18","close":3515.0},{"date":"2026-06-19","close":3450.0},{"date":"2026-06-22","close":3410.0},{"date":"2026-06-23","close":3270.0},{"date":"2026-06-24","close":3270.0},{"date":"2026-06-25","close":3295.0},{"date":"2026-06-26","close":3205.0},{"date":"2026-06-29","close":3355.0},{"date":"2026-06-30","close":3290.0},{"date":"2026-07-01","close":3485.0},{"date":"2026-07-02","close":3460.0},{"date":"2026-07-03","close":3375.0},{"date":"2026-07-06","close":3480.0},{"date":"2026-07-07","close":3400.0},{"date":"2026-07-08","close":3375.0},{"date":"2026-07-09","close":3340.0},{"date":"2026-07-10","close":3330.0},{"date":"2026-07-13","close":3285.0},{"date":"2026-07-14","close":3260.0},{"date":"2026-07-15","close":3280.0},{"date":"2026-07-16","close":3280.0},{"date":"2026-07-20","close":3215.0},{"date":"2026-07-21","close":3255.0},{"date":"2026-07-22","close":3240.0},{"date":"2026-07-23","close":3230.0},{"date":"2026-07-24","close":3200.0},{"date":"2026-07-27","close":3195.0},{"date":"2026-07-28","close":3120.0},{"date":"2026-07-29","close":3040.0},{"date":"2026-07-30","close":3080.0},{"date":"2026-07-31","close":3160.0},{"date":"2026-08-03","close":3175.0},{"date":"2026-08-04","close":3180.0},{"date":"2026-08-05","close":3165.0},{"date":"2026-08-06","close":3135.0},{"date":"2026-08-07","close":3160.0},{"date":"2026-08-10","close":3215.0},{"date":"2026-08-11","close":3300.0},{"date":"2026-08-12","close":3310.0},{"date":"2026-08-13","close":3295.0},{"date":"2026-08-14","close":3295.0},{"date":"2026-08-18","close":3260.0},{"date":"2026-08-19","close":3305.0},{"date":"2026-08-20","close":3315.0},{"date":"2026-08-21","close":3300.0},{"date":"2026-08-24","close":3300.0},{"date":"2026-08-25","close":3340.0},{"date":"2026-08-26","close":3340.0},{"date":"2026-08-27","close":3370.0},{"date":"2026-08-28","close":3375.0},{"date":"2026-08-31","close":3350.0},{"date":"2026-09-01","close":3355.0},{"date":"2026-09-02","close":3360.0},{"date":"2026-09-03","close":3365.0},{"date":"2026-09-04","close":3365.0},{"date":"2026-09-07","close":3350.0},{"date":"2026-09-08","close":3320.0},{"date":"2026-09-09","close":3340.0},{"date":"2026-09-10","close":3355.0},{"date":"2026-09-11","close":3375.0},{"date":"2026-09-14","close":3380.0},{"date":"2026-09-15","close":3370.0},{"date":"2026-09-16","close":3440.0},{"date":"2026-09-17","close":3340.0},{"date":"2026-09-18","close":3300.0},{"date":"2026-09-21","close":3265.0},{"date":"2026-09-22","close":3280.0},{"date":"2026-09-23","close":3290.0},{"date":"2026-09-28","close":3315.0},{"date":"2026-09-29","close":3355.0},{"date":"2026-09-30","close":3365.0},{"date":"2026-10-01","close":3300.0},{"date":"2026-10-02","close":3385.0},{"date":"2026-10-06","close":3340.0},{"date":"2026-10-07","close":3350.0},{"date":"2026-10-08","close":3325.0},{"date":"2026-10-12","close":3305.0},{"date":"2026-10-13","close":3235.0},{"date":"2026-10-14","close":3260.0},{"date":"2026-10-15","close":3195.0},{"date":"2026-10-16","close":3285.0},{"date":"2026-10-19","close":3260.0},{"date":"2026-10-20","close":3205.0},{"date":"2026-10-21","close":3220.0},{"date":"2026-10-22","close":3245.0},{"date":"2026-10-23","close":3230.0}],"chart_data":[{"date":"2024-10-23","open":2539,"high":2571,"low":2539,"close":2571,"volume":4381,"rsi_14":34.38,"sma_20":2916.5,"sma_60":2964.0,"sma_120":3225.96},{"date":"2024-10-24","open":2553,"high":2566,"low":2539,"close":2562,"volume":3458,"rsi_14":30.3,"sma_20":2914.25,"sma_60":2958.25,"sma_120":3219.17},{"date":"2024-10-25","open":2539,"high":2562,"low":2512,"close":2526,"volume":24590,"rsi_14":13.89,"sma_20":2907.75,"sma_60":2951.83,"sma_120":3211.5},{"date":"2024-10-28","open":2566,"high":2575,"low":2544,"close":2571,"volume":8704,"rsi_14":31.11,"sma_20":2903.0,"sma_60":2946.75,"sma_120":3205.08},{"date":"2024-10-29","open":2580,"high":2580,"low":2539,"close":2571,"volume":13306,"rsi_14":31.82,"sma_20":2897.5,"sma_60":2941.92,"sma_120":3198.29},{"date":"2024-10-30","open":2557,"high":2575,"low":2517,"close":2571,"volume":25077,"rsi_14":35.9,"sma_20":2892.25,"sma_60":2936.92,"sma_120":3191.54},{"date":"2024-10-31","open":2557,"high":2575,"low":2539,"close":2571,"volume":5442,"rsi_14":38.89,"sma_20":2889.75,"sma_60":2931.92,"sma_120":3183.75},{"date":"2024-11-01","open":2571,"high":2571,"low":2539,"close":2566,"volume":6537,"rsi_14":37.84,"sma_20":2886.75,"sma_60":2927.08,"sma_120":3176.0},{"date":"2024-11-04","open":2566,"high":2593,"low":2544,"close":2589,"volume":42206,"rsi_14":46.34,"sma_20":2883.75,"sma_60":2922.33,"sma_120":3168.54},{"date":"2024-11-05","open":2571,"high":2597,"low":2566,"close":2589,"volume":3359,"rsi_14":46.34,"sma_20":2880.5,"sma_60":2918.08,"sma_120":3161.5},{"date":"2024-11-06","open":2571,"high":2615,"low":2571,"close":2606,"volume":15229,"rsi_14":52.27,"sma_20":2878.5,"sma_60":2919.75,"sma_120":3154.92},{"date":"2024-11-07","open":2611,"high":2620,"low":2580,"close":2602,"volume":18686,"rsi_14":53.49,"sma_20":2877.5,"sma_60":2920.58,"sma_120":3148.38},{"date":"2024-11-08","open":2602,"high":2615,"low":2575,"close":2593,"volume":5070,"rsi_14":51.11,"sma_20":2876.75,"sma_60":2920.42,"sma_120":3141.12},{"date":"2024-11-11","open":2593,"high":2602,"low":2544,"close":2566,"volume":25826,"rsi_14":53.49,"sma_20":2874.5,"sma_60":2918.83,"sma_120":3133.75},{"date":"2024-11-12","open":2571,"high":2620,"low":2535,"close":2553,"volume":34618,"rsi_14":45.24,"sma_20":2871.75,"sma_60":2916.17,"sma_120":3126.54},{"date":"2024-11-13","open":2553,"high":2557,"low":2512,"close":2526,"volume":34653,"rsi_14":41.3,"sma_20":2867.5,"sma_60":2912.83,"sma_120":3119.04},{"date":"2024-11-14","open":2526,"high":2606,"low":2521,"close":2566,"volume":45693,"rsi_14":59.57,"sma_20":2865.75,"sma_60":2909.92,"sma_120":3112.21},{"date":"2024-11-15","open":2566,"high":2611,"low":2566,"close":2611,"volume":42334,"rsi_14":59.57,"sma_20":2867.0,"sma_60":2907.75,"sma_120":3105.83},{"date":"2024-11-18","open":2642,"high":2687,"low":2606,"close":2678,"volume":67563,"rsi_14":69.35,"sma_20":2872.0,"sma_60":2906.67,"sma_120":3100.54},{"date":"2024-11-19","open":2678,"high":2687,"low":2651,"close":2687,"volume":17753,"rsi_14":70.31,"sma_20":2879.5,"sma_60":2906.08,"sma_120":3095.71},{"date":"2024-11-20","open":2687,"high":2728,"low":2669,"close":2719,"volume":35407,"rsi_14":73.24,"sma_20":2887.75,"sma_60":2905.83,"sma_120":3091.33},{"date":"2024-11-21","open":2719,"high":2723,"low":2678,"close":2719,"volume":26165,"rsi_14":74.29,"sma_20":2896.5,"sma_60":2906.33,"sma_120":3086.83},{"date":"2024-11-22","open":2732,"high":2808,"low":2705,"close":2804,"volume":52071,"rsi_14":78.57,"sma_20":2912.0,"sma_60":2908.67,"sma_120":3083.12},{"date":"2024-11-25","open":2808,"high":2894,"low":2804,"close":2840,"volume":90295,"rsi_14":80.43,"sma_20":2927.0,"sma_60":2911.75,"sma_120":3079.88},{"date":"2024-11-26","open":2844,"high":2862,"low":2817,"close":2835,"volume":22976,"rsi_14":78.65,"sma_20":2941.75,"sma_60":2914.5,"sma_120":3076.62},{"date":"2024-11-27","open":2714,"high":2853,"low":2714,"close":2808,"volume":32227,"rsi_14":74.47,"sma_20":2955.0,"sma_60":2916.58,"sma_120":3073.17},{"date":"2024-11-28","open":2808,"high":2822,"low":2777,"close":2817,"volume":13619,"rsi_14":76.6,"sma_20":2968.75,"sma_60":2919.25,"sma_120":3069.54},{"date":"2024-11-29","open":2790,"high":2822,"low":2777,"close":2781,"volume":9770,"rsi_14":75.0,"sma_20":2980.75,"sma_60":2921.67,"sma_120":3064.83},{"date":"2024-12-02","open":2781,"high":2786,"low":2719,"close":2772,"volume":58758,"rsi_14":75.79,"sma_20":2991.0,"sma_60":2923.92,"sma_120":3060.08},{"date":"2024-12-03","open":2781,"high":2799,"low":2737,"close":2799,"volume":28862,"rsi_14":82.11,"sma_20":3002.75,"sma_60":2927.0,"sma_120":3055.54},{"date":"2024-12-04","open":2799,"high":2970,"low":2799,"close":2912,"volume":266449,"rsi_14":84.68,"sma_20":3019.75,"sma_60":2931.92,"sma_120":3052.83},{"date":"2024-12-05","open":2916,"high":3203,"low":2885,"close":2885,"volume":391092,"rsi_14":78.5,"sma_20":3035.5,"sma_60":2937.83,"sma_120":3049.79},{"date":"2024-12-06","open":2885,"high":3033,"low":2808,"close":2943,"volume":210767,"rsi_14":78.1,"sma_20":3055.0,"sma_60":2944.92,"sma_120":3048.04},{"date":"2024-12-09","open":2920,"high":3140,"low":2831,"close":3060,"volume":416516,"rsi_14":82.17,"sma_20":3082.5,"sma_60":2955.17,"sma_120":3047.75},{"date":"2024-12-10","open":3006,"high":3257,"low":2997,"close":3064,"volume":337396,"rsi_14":81.3,"sma_20":3111.0,"sma_60":2965.25,"sma_120":3047.5},{"date":"2024-12-11","open":3167,"high":3306,"low":3095,"close":3257,"volume":303523,"rsi_14":86.14,"sma_20":3151.75,"sma_60":2978.42,"sma_120":3048.58},{"date":"2024-12-12","open":3257,"high":3400,"low":3212,"close":3315,"volume":249963,"rsi_14":85.62,"sma_20":3193.5,"sma_60":2992.5,"sma_120":3050.75},{"date":"2024-12-13","open":3315,"high":3320,"low":3208,"close":3297,"volume":171171,"rsi_14":82.69,"sma_20":3231.75,"sma_60":3006.17,"sma_120":3052.83},{"date":"2024-12-16","open":3414,"high":3706,"low":3414,"close":3665,"volume":680843,"rsi_14":89.03,"sma_20":3286.75,"sma_60":3026.33,"sma_120":3057.79},{"date":"2024-12-17","open":3697,"high":3719,"low":3481,"close":3495,"volume":393637,"rsi_14":78.44,"sma_20":3331.75,"sma_60":3043.17,"sma_120":3062.29},{"date":"2024-12-18","open":3423,"high":3508,"low":3293,"close":3432,"volume":147837,"rsi_14":74.38,"sma_20":3371.5,"sma_60":3058.58,"sma_120":3066.29},{"date":"2024-12-19","open":3553,"high":4378,"low":3445,"close":3804,"volume":5261775,"rsi_14":82.02,"sma_20":3432.0,"sma_60":3080.92,"sma_120":3074.04},{"date":"2024-12-20","open":3804,"high":3930,"low":3472,"close":3477,"volume":1036329,"rsi_14":68.38,"sma_20":3469.5,"sma_60":3096.42,"sma_120":3078.71},{"date":"2024-12-23","open":3625,"high":4100,"low":3620,"close":3679,"volume":1744164,"rsi_14":71.03,"sma_20":3516.25,"sma_60":3115.42,"sma_120":3085.5},{"date":"2024-12-24","open":3674,"high":3674,"low":3531,"close":3553,"volume":244688,"rsi_14":65.25,"sma_20":3556.25,"sma_60":3131.83,"sma_120":3090.83},{"date":"2024-12-26","open":3638,"high":3881,"low":3558,"close":3625,"volume":444018,"rsi_14":67.22,"sma_20":3601.75,"sma_60":3149.67,"sma_120":3097.0},{"date":"2024-12-27","open":3752,"high":3790,"low":3606,"close":3790,"volume":180825,"rsi_14":65.61,"sma_20":3645.5,"sma_60":3168.0,"sma_120":3103.54},{"date":"2024-12-30","open":3691,"high":3776,"low":3611,"close":3672,"volume":81950,"rsi_14":60.21,"sma_20":3685.0,"sma_60":3184.17,"sma_120":3109.21},{"date":"2025-01-02","open":3677,"high":3823,"low":3587,"close":3677,"volume":409537,"rsi_14":60.21,"sma_20":3725.25,"sma_60":3200.0,"sma_120":3114.83},{"date":"2025-01-03","open":3743,"high":3856,"low":3620,"close":3832,"volume":264313,"rsi_14":59.35,"sma_20":3772.25,"sma_60":3218.5,"sma_120":3122.12},{"date":"2025-01-06","open":3766,"high":3781,"low":3540,"close":3540,"volume":275130,"rsi_14":51.08,"sma_20":3797.5,"sma_60":3231.92,"sma_120":3126.17},{"date":"2025-01-07","open":3545,"high":3582,"low":3516,"close":3549,"volume":93988,"rsi_14":51.68,"sma_20":3824.75,"sma_60":3245.92,"sma_120":3130.33},{"date":"2025-01-08","open":3554,"high":3625,"low":3530,"close":3611,"volume":42995,"rsi_14":44.06,"sma_20":3852.0,"sma_60":3261.25,"sma_120":3135.33},{"date":"2025-01-09","open":3634,"high":3634,"low":3493,"close":3568,"volume":70160,"rsi_14":47.19,"sma_20":3870.5,"sma_60":3275.83,"sma_120":3139.75},{"date":"2025-01-10","open":3563,"high":3596,"low":3512,"close":3559,"volume":51449,"rsi_14":48.61,"sma_20":3888.25,"sma_60":3290.33,"sma_120":3144.12},{"date":"2025-01-13","open":3559,"high":3559,"low":3474,"close":3512,"volume":54366,"rsi_14":33.95,"sma_20":3892.75,"sma_60":3304.0,"sma_120":3148.21},{"date":"2025-01-14","open":3563,"high":3573,"low":3488,"close":3554,"volume":47810,"rsi_14":45.77,"sma_20":3896.25,"sma_60":3318.5,"sma_120":3152.71},{"date":"2025-01-15","open":3606,"high":3634,"low":3488,"close":3535,"volume":123815,"rsi_14":33.79,"sma_20":3899.75,"sma_60":3332.83,"sma_120":3157.29},{"date":"2025-01-16","open":3535,"high":3653,"low":3535,"close":3568,"volume":72765,"rsi_14":40.91,"sma_20":3884.5,"sma_60":3347.75,"sma_120":3162.04},{"date":"2025-01-17","open":3587,"high":3639,"low":3559,"close":3601,"volume":66675,"rsi_14":38.1,"sma_20":3880.5,"sma_60":3363.92,"sma_120":3166.88},{"date":"2025-01-20","open":3625,"high":3771,"low":3601,"close":3714,"volume":218250,"rsi_14":46.15,"sma_20":3886.0,"sma_60":3381.75,"sma_120":3172.88},{"date":"2025-01-21","open":3714,"high":3738,"low":3625,"close":3667,"volume":59889,"rsi_14":49.74,"sma_20":3868.25,"sma_60":3398.92,"sma_120":3178.58},{"date":"2025-01-22","open":3620,"high":3781,"low":3587,"close":3639,"volume":140869,"rsi_14":47.98,"sma_20":3867.25,"sma_60":3416.25,"sma_120":3184.04},{"date":"2025-01-23","open":3729,"high":3729,"low":3587,"close":3587,"volume":82416,"rsi_14":35.23,"sma_20":3852.25,"sma_60":3431.83,"sma_120":3189.29},{"date":"2025-01-24","open":3639,"high":3639,"low":3507,"close":3568,"volume":76581,"rsi_14":52.54,"sma_20":3843.25,"sma_60":3447.08,"sma_120":3194.5},{"date":"2025-01-31","open":3573,"high":3672,"low":3512,"close":3516,"volume":106376,"rsi_14":47.24,"sma_20":3827.5,"sma_60":3461.42,"sma_120":3199.17},{"date":"2025-02-03","open":3521,"high":3606,"low":3412,"close":3502,"volume":89731,"rsi_14":40.17,"sma_20":3812.25,"sma_60":3475.5,"sma_120":3203.71},{"date":"2025-02-04","open":3502,"high":3568,"low":3502,"close":3568,"volume":34141,"rsi_14":50.0,"sma_20":3806.75,"sma_60":3490.83,"sma_120":3208.96},{"date":"2025-02-05","open":3578,"high":3587,"low":3507,"close":3559,"volume":45769,"rsi_14":50.0,"sma_20":3800.5,"sma_60":3505.58,"sma_120":3213.96},{"date":"2025-02-06","open":3582,"high":3630,"low":3545,"close":3596,"volume":99653,"rsi_14":57.5,"sma_20":3788.0,"sma_60":3521.0,"sma_120":3219.54},{"date":"2025-02-07","open":3596,"high":3615,"low":3422,"close":3422,"volume":88045,"rsi_14":40.54,"sma_20":3781.75,"sma_60":3533.0,"sma_120":3226.38},{"date":"2025-02-10","open":3422,"high":3445,"low":3327,"close":3360,"volume":134695,"rsi_14":38.22,"sma_20":3771.75,"sma_60":3544.0,"sma_120":3232.29},{"date":"2025-02-11","open":3332,"high":3375,"low":3313,"close":3360,"volume":54670,"rsi_14":35.33,"sma_20":3758.5,"sma_60":3555.17,"sma_120":3237.79},{"date":"2025-02-12","open":3360,"high":3445,"low":3309,"close":3384,"volume":92299,"rsi_14":34.46,"sma_20":3748.75,"sma_60":3567.25,"sma_120":3243.04},{"date":"2025-02-13","open":3379,"high":3483,"low":3379,"close":3436,"volume":78844,"rsi_14":28.15,"sma_20":3742.25,"sma_60":3580.5,"sma_120":3248.33},{"date":"2025-02-14","open":3488,"high":3648,"low":3488,"close":3540,"volume":165726,"rsi_14":40.82,"sma_20":3743.75,"sma_60":3596.08,"sma_120":3254.46},{"date":"2025-02-17","open":3559,"high":3596,"low":3493,"close":3578,"volume":56129,"rsi_14":45.64,"sma_20":3745.0,"sma_60":3611.58,"sma_120":3260.75},{"date":"2025-02-18","open":3578,"high":3686,"low":3559,"close":3634,"volume":106295,"rsi_14":53.33,"sma_20":3750.25,"sma_60":3627.25,"sma_120":3267.5},{"date":"2025-02-19","open":3634,"high":3696,"low":3587,"close":3696,"volume":78061,"rsi_14":58.49,"sma_20":3757.0,"sma_60":3642.75,"sma_120":3274.71},{"date":"2025-02-20","open":3700,"high":3729,"low":3648,"close":3686,"volume":50095,"rsi_14":62.0,"sma_20":3761.5,"sma_60":3657.92,"sma_120":3282.0},{"date":"2025-02-21","open":3691,"high":3795,"low":3630,"close":3719,"volume":62410,"rsi_14":64.94,"sma_20":3761.75,"sma_60":3673.08,"sma_120":3289.46},{"date":"2025-02-24","open":3719,"high":3743,"low":3648,"close":3681,"volume":42969,"rsi_14":58.11,"sma_20":3762.5,"sma_60":3687.58,"sma_120":3296.96},{"date":"2025-02-25","open":3634,"high":3696,"low":3620,"close":3620,"volume":24100,"rsi_14":54.09,"sma_20":3761.5,"sma_60":3699.42,"sma_120":3304.04},{"date":"2025-02-26","open":3620,"high":3672,"low":3601,"close":3653,"volume":26530,"rsi_14":53.8,"sma_20":3765.0,"sma_60":3711.17,"sma_120":3311.46},{"date":"2025-02-27","open":3653,"high":3714,"low":3592,"close":3648,"volume":21586,"rsi_14":69.67,"sma_20":3769.25,"sma_60":3722.92,"sma_120":3318.71},{"date":"2025-02-28","open":3611,"high":3630,"low":3535,"close":3554,"volume":57106,"rsi_14":65.89,"sma_20":3771.25,"sma_60":3733.5,"sma_120":3325.04},{"date":"2025-03-04","open":3554,"high":3563,"low":3304,"close":3502,"volume":76659,"rsi_14":60.71,"sma_20":3771.25,"sma_60":3743.0,"sma_120":3331.12},{"date":"2025-03-05","open":3502,"high":3582,"low":3502,"close":3568,"volume":44736,"rsi_14":63.09,"sma_20":3771.25,"sma_60":3754.33,"sma_120":3338.0},{"date":"2025-03-06","open":3573,"high":3714,"low":3493,"close":3639,"volume":106632,"rsi_14":64.05,"sma_20":3775.5,"sma_60":3767.08,"sma_120":3345.5},{"date":"2025-03-07","open":3639,"high":3766,"low":3526,"close":3587,"volume":85408,"rsi_14":53.52,"sma_20":3775.0,"sma_60":3778.42,"sma_120":3352.71},{"date":"2025-03-10","open":3644,"high":3644,"low":3483,"close":3516,"volume":48458},{"date":"2025-03-11","open":3516,"high":3526,"low":3441,"close":3483,"volume":48376},{"date":"2025-03-12","open":3483,"high":3743,"low":3483,"close":3667,"volume":137016},{"date":"2025-03-13","open":3663,"high":3724,"low":3620,"close":3658,"volume":39774},{"date":"2025-03-14","open":3658,"high":3714,"low":3630,"close":3700,"volume":40235},{"date":"2025-03-17","open":3700,"high":3700,"low":3648,"close":3681,"volume":19226},{"date":"2025-03-18","open":3681,"high":3776,"low":3677,"close":3757,"volume":46745},{"date":"2025-03-19","open":3757,"high":3795,"low":3653,"close":3748,"volume":38174},{"date":"2025-03-20","open":3719,"high":3729,"low":3667,"close":3700,"volume":23391},{"date":"2025-03-21","open":3681,"high":3743,"low":3634,"close":3700,"volume":41210},{"date":"2025-03-24","open":3719,"high":3719,"low":3587,"close":3606,"volume":47688},{"date":"2025-03-25","open":3601,"high":3606,"low":3502,"close":3526,"volume":42100},{"date":"2025-03-26","open":3526,"high":3526,"low":3474,"close":3497,"volume":41325},{"date":"2025-03-27","open":3497,"high":3540,"low":3445,"close":3530,"volume":63877},{"date":"2025-03-28","open":3521,"high":3681,"low":3488,"close":3530,"volume":126400},{"date":"2025-03-31","open":3488,"high":3530,"low":3445,"close":3455,"volume":80106},{"date":"2025-04-01","open":3766,"high":3766,"low":3464,"close":3677,"volume":205129},{"date":"2025-04-02","open":3663,"high":3686,"low":3601,"close":3634,"volume":56427},{"date":"2025-04-03","open":3601,"high":3700,"low":3596,"close":3625,"volume":84405},{"date":"2025-04-04","open":3620,"high":3875,"low":3578,"close":3870,"volume":534550},{"date":"2025-04-07","open":4248,"high":4484,"low":3828,"close":4073,"volume":1517459},{"date":"2025-04-08","open":4083,"high":4899,"low":4050,"close":4437,"volume":4201550},{"date":"2025-04-09","open":4455,"high":4578,"low":3941,"close":3965,"volume":1065986},{"date":"2025-04-10","open":4040,"high":4196,"low":3851,"close":3899,"volume":873236},{"date":"2025-04-11","open":3790,"high":3795,"low":3394,"close":3431,"volume":1302375},{"date":"2025-04-14","open":3049,"high":3540,"low":3044,"close":3370,"volume":1389350},{"date":"2025-04-15","open":3266,"high":3450,"low":3266,"close":3422,"volume":436080},{"date":"2025-04-16","open":3422,"high":3455,"low":3309,"close":3389,"volume":183162},{"date":"2025-04-17","open":3389,"high":3441,"low":3339,"close":3412,"volume":135100},{"date":"2025-04-18","open":3460,"high":3460,"low":3318,"close":3417,"volume":178228},{"date":"2025-04-21","open":3427,"high":3445,"low":3327,"close":3360,"volume":117198},{"date":"2025-04-22","open":3219,"high":3370,"low":3219,"close":3294,"volume":114270},{"date":"2025-04-23","open":3294,"high":3332,"low":3271,"close":3294,"volume":101359},{"date":"2025-04-24","open":3323,"high":3365,"low":3285,"close":3360,"volume":68963},{"date":"2025-04-25","open":3365,"high":3431,"low":3346,"close":3427,"volume":95438},{"date":"2025-04-28","open":3427,"high":3436,"low":3356,"close":3389,"volume":73859},{"date":"2025-04-29","open":3389,"high":3436,"low":3365,"close":3412,"volume":124649},{"date":"2025-04-30","open":3412,"high":3502,"low":3360,"close":3478,"volume":163836},{"date":"2025-05-02","open":3478,"high":3478,"low":3318,"close":3318,"volume":128065},{"date":"2025-05-07","open":3356,"high":3370,"low":3294,"close":3346,"volume":62479},{"date":"2025-05-08","open":3356,"high":3389,"low":3257,"close":3280,"volume":96886},{"date":"2025-05-09","open":3280,"high":3290,"low":3186,"close":3195,"volume":128007},{"date":"2025-05-12","open":3195,"high":3238,"low":3148,"close":3209,"volume":91537},{"date":"2025-05-13","open":3266,"high":3276,"low":3181,"close":3271,"volume":130404},{"date":"2025-05-14","open":3271,"high":3294,"low":3219,"close":3257,"volume":90149},{"date":"2025-05-15","open":3238,"high":3266,"low":3181,"close":3257,"volume":58272},{"date":"2025-05-16","open":3276,"high":3360,"low":3276,"close":3323,"volume":134188},{"date":"2025-05-19","open":3304,"high":3342,"low":3252,"close":3257,"volume":139873},{"date":"2025-05-20","open":3247,"high":3290,"low":3224,"close":3228,"volume":35792},{"date":"2025-05-21","open":3233,"high":3261,"low":3228,"close":3238,"volume":23265},{"date":"2025-05-22","open":3238,"high":3247,"low":3186,"close":3214,"volume":41906},{"date":"2025-05-23","open":3214,"high":3233,"low":3186,"close":3214,"volume":24348},{"date":"2025-05-26","open":3214,"high":3271,"low":3205,"close":3247,"volume":26966},{"date":"2025-05-27","open":3257,"high":3261,"low":3186,"close":3191,"volume":68907},{"date":"2025-05-28","open":3209,"high":3309,"low":3181,"close":3271,"volume":89537},{"date":"2025-05-29","open":3261,"high":3370,"low":3247,"close":3346,"volume":128285},{"date":"2025-05-30","open":3323,"high":3379,"low":3304,"close":3346,"volume":62735},{"date":"2025-06-02","open":3323,"high":3365,"low":3313,"close":3346,"volume":53806},{"date":"2025-06-04","open":3360,"high":3379,"low":3238,"close":3365,"volume":98636},{"date":"2025-06-05","open":3365,"high":3389,"low":3332,"close":3379,"volume":57895},{"date":"2025-06-09","open":3360,"high":3422,"low":3360,"close":3403,"volume":115106},{"date":"2025-06-10","open":3408,"high":3427,"low":3394,"close":3403,"volume":63087},{"date":"2025-06-11","open":3436,"high":3436,"low":3375,"close":3422,"volume":183702},{"date":"2025-06-12","open":3422,"high":3450,"low":3398,"close":3417,"volume":53205},{"date":"2025-06-13","open":3417,"high":3422,"low":3360,"close":3417,"volume":62639},{"date":"2025-06-16","open":3417,"high":3427,"low":3318,"close":3379,"volume":147327},{"date":"2025-06-17","open":3398,"high":3460,"low":3375,"close":3460,"volume":168318},{"date":"2025-06-18","open":3478,"high":3478,"low":3398,"close":3450,"volume":74343},{"date":"2025-06-19","open":3469,"high":3478,"low":3408,"close":3445,"volume":46662},{"date":"2025-06-20","open":3445,"high":3483,"low":3427,"close":3469,"volume":151144},{"date":"2025-06-23","open":3464,"high":3474,"low":3422,"close":3427,"volume":110043},{"date":"2025-06-24","open":3427,"high":3464,"low":3403,"close":3427,"volume":154267},{"date":"2025-06-25","open":3431,"high":3455,"low":3384,"close":3394,"volume":58791},{"date":"2025-06-26","open":3394,"high":3394,"low":3337,"close":3337,"volume":46782},{"date":"2025-06-27","open":3351,"high":3365,"low":3309,"close":3332,"volume":45597},{"date":"2025-06-30","open":3332,"high":3351,"low":3327,"close":3351,"volume":25325},{"date":"2025-07-01","open":3375,"high":3389,"low":3327,"close":3351,"volume":114857},{"date":"2025-07-02","open":3351,"high":3365,"low":3323,"close":3342,"volume":77410},{"date":"2025-07-03","open":3351,"high":3398,"low":3337,"close":3394,"volume":41259},{"date":"2025-07-04","open":3398,"high":3417,"low":3379,"close":3389,"volume":36742},{"date":"2025-07-07","open":3398,"high":3478,"low":3370,"close":3445,"volume":56762},{"date":"2025-07-08","open":3445,"high":3483,"low":3445,"close":3469,"volume":25724},{"date":"2025-07-09","open":3474,"high":3483,"low":3403,"close":3450,"volume":79811},{"date":"2025-07-10","open":3488,"high":3568,"low":3469,"close":3540,"volume":115917},{"date":"2025-07-11","open":3526,"high":3568,"low":3497,"close":3545,"volume":84307},{"date":"2025-07-14","open":3545,"high":3606,"low":3516,"close":3606,"volume":94923},{"date":"2025-07-15","open":3611,"high":3620,"low":3578,"close":3601,"volume":87071},{"date":"2025-07-16","open":3601,"high":3601,"low":3549,"close":3563,"volume":77862},{"date":"2025-07-17","open":3563,"high":3568,"low":3535,"close":3559,"volume":18715},{"date":"2025-07-18","open":3554,"high":3578,"low":3545,"close":3563,"volume":31170},{"date":"2025-07-21","open":3587,"high":3625,"low":3559,"close":3620,"volume":64935},{"date":"2025-07-22","open":3620,"high":3625,"low":3568,"close":3611,"volume":37288},{"date":"2025-07-23","open":3601,"high":3601,"low":3559,"close":3573,"volume":23608},{"date":"2025-07-24","open":3573,"high":3587,"low":3521,"close":3530,"volume":27801},{"date":"2025-07-25","open":3530,"high":3530,"low":3445,"close":3469,"volume":60459},{"date":"2025-07-28","open":3469,"high":3469,"low":3412,"close":3431,"volume":37687},{"date":"2025-07-29","open":3431,"high":3478,"low":3412,"close":3469,"volume":30200},{"date":"2025-07-30","open":3455,"high":3483,"low":3441,"close":3483,"volume":11801},{"date":"2025-07-31","open":3469,"high":3478,"low":3431,"close":3436,"volume":53282},{"date":"2025-08-01","open":3436,"high":3445,"low":3356,"close":3379,"volume":68921},{"date":"2025-08-04","open":3379,"high":3436,"low":3365,"close":3408,"volume":17910},{"date":"2025-08-05","open":3408,"high":3427,"low":3384,"close":3417,"volume":24309},{"date":"2025-08-06","open":3417,"high":3422,"low":3375,"close":3408,"volume":23162},{"date":"2025-08-07","open":3408,"high":3427,"low":3398,"close":3422,"volume":22430},{"date":"2025-08-08","open":3422,"high":3422,"low":3394,"close":3408,"volume":18945},{"date":"2025-08-11","open":3412,"high":3445,"low":3403,"close":3408,"volume":35619},{"date":"2025-08-12","open":3436,"high":3450,"low":3408,"close":3445,"volume":23516},{"date":"2025-08-13","open":3436,"high":3450,"low":3408,"close":3412,"volume":23792},{"date":"2025-08-14","open":3412,"high":3474,"low":3403,"close":3417,"volume":34200},{"date":"2025-08-18","open":3398,"high":3403,"low":3191,"close":3290,"volume":128747},{"date":"2025-08-19","open":3294,"high":3337,"low":3214,"close":3243,"volume":66497},{"date":"2025-08-20","open":3243,"high":3247,"low":3191,"close":3238,"volume":40617},{"date":"2025-08-21","open":3257,"high":3266,"low":3191,"close":3238,"volume":44576},{"date":"2025-08-22","open":3238,"high":3271,"low":3219,"close":3238,"volume":23628},{"date":"2025-08-25","open":3280,"high":3285,"low":3224,"close":3224,"volume":24415},{"date":"2025-08-26","open":3205,"high":3224,"low":3158,"close":3181,"volume":73478},{"date":"2025-08-27","open":3181,"high":3205,"low":3139,"close":3195,"volume":43235},{"date":"2025-08-28","open":3205,"high":3214,"low":3172,"close":3195,"volume":19845},{"date":"2025-08-29","open":3200,"high":3200,"low":3129,"close":3139,"volume":62792},{"date":"2025-09-01","open":3153,"high":3191,"low":3134,"close":3162,"volume":97831},{"date":"2025-09-02","open":3186,"high":3233,"low":3158,"close":3219,"volume":36832},{"date":"2025-09-03","open":3205,"high":3209,"low":3143,"close":3158,"volume":37915},{"date":"2025-09-04","open":3158,"high":3200,"low":3148,"close":3191,"volume":15334},{"date":"2025-09-05","open":3243,"high":3243,"low":3162,"close":3191,"volume":31897},{"date":"2025-09-08","open":3191,"high":3224,"low":3172,"close":3219,"volume":24733},{"date":"2025-09-09","open":3219,"high":3266,"low":3195,"close":3257,"volume":47329},{"date":"2025-09-10","open":3257,"high":3285,"low":3252,"close":3276,"volume":24001},{"date":"2025-09-11","open":3276,"high":3304,"low":3261,"close":3271,"volume":37424},{"date":"2025-09-12","open":3276,"high":3280,"low":3243,"close":3266,"volume":52539},{"date":"2025-09-15","open":3294,"high":3294,"low":3224,"close":3233,"volume":30202},{"date":"2025-09-16","open":3233,"high":3252,"low":3200,"close":3228,"volume":37127},{"date":"2025-09-17","open":3205,"high":3233,"low":3200,"close":3214,"volume":26145},{"date":"2025-09-18","open":3200,"high":3252,"low":3200,"close":3247,"volume":27090},{"date":"2025-09-19","open":3460,"high":3495,"low":3440,"close":3470,"volume":36845},{"date":"2025-09-22","open":3276,"high":3285,"low":3228,"close":3257,"volume":51730},{"date":"2025-09-23","open":3257,"high":3271,"low":3233,"close":3266,"volume":26862},{"date":"2025-09-24","open":3257,"high":3280,"low":3233,"close":3271,"volume":17507},{"date":"2025-09-25","open":3271,"high":3285,"low":3247,"close":3276,"volume":16578},{"date":"2025-09-26","open":3285,"high":3294,"low":3228,"close":3252,"volume":30320},{"date":"2025-09-29","open":3219,"high":3309,"low":3219,"close":3261,"volume":26730},{"date":"2025-09-30","open":3261,"high":3285,"low":3243,"close":3257,"volume":35131},{"date":"2025-10-01","open":3233,"high":3285,"low":3233,"close":3266,"volume":42870},{"date":"2025-10-02","open":3276,"high":3276,"low":3252,"close":3257,"volume":45861},{"date":"2025-10-10","open":3247,"high":3332,"low":3247,"close":3327,"volume":53770},{"date":"2025-10-13","open":3294,"high":3365,"low":3271,"close":3360,"volume":61203},{"date":"2025-10-14","open":3360,"high":3375,"low":3309,"close":3323,"volume":62584},{"date":"2025-10-15","open":3360,"high":3398,"low":3323,"close":3370,"volume":29155},{"date":"2025-10-16","open":3389,"high":3394,"low":3342,"close":3351,"volume":42914},{"date":"2025-10-17","open":3346,"high":3379,"low":3323,"close":3323,"volume":41560},{"date":"2025-10-20","open":3351,"high":3370,"low":3313,"close":3365,"volume":30914},{"date":"2025-10-21","open":3365,"high":3375,"low":3327,"close":3327,"volume":53291},{"date":"2025-10-22","open":3327,"high":3365,"low":3304,"close":3356,"volume":22282},{"date":"2025-10-23","open":3360,"high":3408,"low":3346,"close":3365,"volume":70287},{"date":"2025-10-24","open":3365,"high":3412,"low":3351,"close":3412,"volume":71664},{"date":"2025-10-27","open":3412,"high":3460,"low":3394,"close":3455,"volume":48339},{"date":"2025-10-28","open":3427,"high":3436,"low":3403,"close":3436,"volume":61728},{"date":"2025-10-29","open":3436,"high":3445,"low":3412,"close":3431,"volume":34660},{"date":"2025-10-30","open":3431,"high":3431,"low":3370,"close":3412,"volume":55435},{"date":"2025-10-31","open":3408,"high":3422,"low":3379,"close":3412,"volume":36195},{"date":"2025-11-03","open":3408,"high":3445,"low":3398,"close":3417,"volume":80984,"rsi_14":63.51,"sma_20":3560.25,"sma_60":3498.5,"sma_120":3548.29},{"date":"2025-11-04","open":3417,"high":3436,"low":3375,"close":3422,"volume":58888,"rsi_14":58.46,"sma_20":3569.0,"sma_60":3498.75,"sma_120":3549.54},{"date":"2025-11-05","open":3422,"high":3422,"low":3356,"close":3412,"volume":66091,"rsi_14":60.32,"sma_20":3576.75,"sma_60":3498.67,"sma_120":3551.46},{"date":"2025-11-06","open":3478,"high":3478,"low":3398,"close":3417,"volume":50151,"rsi_14":67.24,"sma_20":3585.75,"sma_60":3498.83,"sma_120":3553.29},{"date":"2025-11-07","open":3412,"high":3417,"low":3337,"close":3394,"volume":131172,"rsi_14":55.56,"sma_20":3589.25,"sma_60":3498.33,"sma_120":3554.38},{"date":"2025-11-10","open":3394,"high":3427,"low":3384,"close":3412,"volume":35754,"rsi_14":68.0,"sma_20":3592.0,"sma_60":3498.42,"sma_120":3555.75},{"date":"2025-11-11","open":3408,"high":3436,"low":3394,"close":3417,"volume":35213,"rsi_14":64.44,"sma_20":3597.0,"sma_60":3498.58,"sma_120":3557.17},{"date":"2025-11-12","open":3412,"high":3455,"low":3398,"close":3445,"volume":38192,"rsi_14":67.35,"sma_20":3601.0,"sma_60":3498.58,"sma_120":3558.25},{"date":"2025-11-13","open":3422,"high":3455,"low":3417,"close":3445,"volume":22163,"rsi_14":58.97,"sma_20":3606.0,"sma_60":3499.17,"sma_120":3559.92},{"date":"2025-11-14","open":3455,"high":3455,"low":3408,"close":3445,"volume":33474,"rsi_14":46.67,"sma_20":3612.5,"sma_60":3499.67,"sma_120":3561.83},{"date":"2025-11-17","open":3441,"high":3455,"low":3422,"close":3445,"volume":35478,"rsi_14":53.85,"sma_20":3616.75,"sma_60":3502.42,"sma_120":3563.67},{"date":"2025-11-18","open":3455,"high":3455,"low":3403,"close":3441,"volume":61065,"rsi_14":53.85,"sma_20":3622.75,"sma_60":3505.92,"sma_120":3565.67},{"date":"2025-11-19","open":3441,"high":3441,"low":3398,"close":3441,"volume":27676,"rsi_14":63.64,"sma_20":3627.25,"sma_60":3509.5,"sma_120":3567.67},{"date":"2025-11-20","open":3436,"high":3464,"low":3436,"close":3445,"volume":36146,"rsi_14":65.22,"sma_20":3631.5,"sma_60":3513.17,"sma_120":3569.42},{"date":"2025-11-21","open":3408,"high":3474,"low":3408,"close":3450,"volume":42970,"rsi_14":65.22,"sma_20":3633.5,"sma_60":3516.92,"sma_120":3571.71},{"date":"2025-11-24","open":3464,"high":3497,"low":3436,"close":3488,"volume":53588,"rsi_14":73.33,"sma_20":3635.25,"sma_60":3521.58,"sma_120":3573.62},{"date":"2025-11-25","open":3488,"high":3530,"low":3478,"close":3521,"volume":34888,"rsi_14":82.86,"sma_20":3639.75,"sma_60":3527.58,"sma_120":3575.17},{"date":"2025-11-26","open":3521,"high":3521,"low":3478,"close":3507,"volume":27576,"rsi_14":75.68,"sma_20":3643.75,"sma_60":3533.08,"sma_120":3576.58},{"date":"2025-11-27","open":3502,"high":3530,"low":3469,"close":3502,"volume":52460,"rsi_14":84.85,"sma_20":3648.5,"sma_60":3538.5,"sma_120":3577.96},{"date":"2025-11-28","open":3497,"high":3540,"low":3488,"close":3535,"volume":42615,"rsi_14":86.11,"sma_20":3655.0,"sma_60":3545.5,"sma_120":3579.46},{"date":"2025-12-01","open":3512,"high":3681,"low":3512,"close":3648,"volume":155073,"rsi_14":91.53,"sma_20":3667.25,"sma_60":3554.08,"sma_120":3581.83},{"date":"2025-12-02","open":3658,"high":3658,"low":3601,"close":3620,"volume":77720,"rsi_14":81.36,"sma_20":3677.75,"sma_60":3561.17,"sma_120":3583.75},{"date":"2025-12-03","open":3596,"high":4342,"low":3596,"close":3743,"volume":3596761,"rsi_14":87.06,"sma_20":3695.25,"sma_60":3571.5,"sma_120":3586.75},{"date":"2025-12-04","open":3743,"high":3950,"low":3700,"close":3776,"volume":823365,"rsi_14":88.04,"sma_20":3714.25,"sma_60":3581.83,"sma_120":3589.88},{"date":"2025-12-05","open":3781,"high":3936,"low":3748,"close":3823,"volume":330278,"rsi_14":89.22,"sma_20":3737.0,"sma_60":3593.0,"sma_120":3593.46},{"date":"2025-12-08","open":3861,"high":3866,"low":3790,"close":3804,"volume":134115,"rsi_14":86.67,"sma_20":3757.75,"sma_60":3603.33,"sma_120":3596.88},{"date":"2025-12-09","open":3823,"high":3823,"low":3724,"close":3733,"volume":133390,"rsi_14":75.83,"sma_20":3774.5,"sma_60":3611.75,"sma_120":3600.0},{"date":"2025-12-10","open":3738,"high":3785,"low":3696,"close":3757,"volume":98726,"rsi_14":76.61,"sma_20":3791.0,"sma_60":3620.25,"sma_120":3602.62},{"date":"2025-12-11","open":3748,"high":3851,"low":3748,"close":3809,"volume":92175,"rsi_14":78.36,"sma_20":3810.25,"sma_60":3629.75,"sma_120":3605.79},{"date":"2025-12-12","open":3823,"high":3861,"low":3799,"close":3837,"volume":47788,"rsi_14":78.03,"sma_20":3831.0,"sma_60":3639.83,"sma_120":3609.25},{"date":"2025-12-15","open":3837,"high":3861,"low":3795,"close":3842,"volume":56101,"rsi_14":76.98,"sma_20":3852.0,"sma_60":3650.58,"sma_120":3612.54},{"date":"2025-12-16","open":3908,"high":3960,"low":3748,"close":3776,"volume":125706,"rsi_14":70.8,"sma_20":3869.75,"sma_60":3660.25,"sma_120":3615.62},{"date":"2025-12-17","open":3762,"high":3809,"low":3748,"close":3757,"volume":41937,"rsi_14":69.29,"sma_20":3886.5,"sma_60":3669.83,"sma_120":3618.54},{"date":"2025-12-18","open":3743,"high":3785,"low":3719,"close":3766,"volume":36146,"rsi_14":68.15,"sma_20":3903.5,"sma_60":3678.67,"sma_120":3621.83},{"date":"2025-12-19","open":3766,"high":3790,"low":3748,"close":3771,"volume":32535,"rsi_14":61.61,"sma_20":3920.5,"sma_60":3687.42,"sma_120":3625.67},{"date":"2025-12-22","open":3799,"high":3851,"low":3766,"close":3804,"volume":34399,"rsi_14":67.26,"sma_20":3937.25,"sma_60":3697.08,"sma_120":3629.83},{"date":"2025-12-23","open":3809,"high":3823,"low":3752,"close":3790,"volume":45317,"rsi_14":55.56,"sma_20":3951.5,"sma_60":3706.33,"sma_120":3633.71},{"date":"2025-12-24","open":3790,"high":3866,"low":3748,"close":3795,"volume":65313,"rsi_14":52.38,"sma_20":3966.75,"sma_60":3715.58,"sma_120":3637.62},{"date":"2025-12-26","open":3799,"high":3842,"low":3766,"close":3790,"volume":115283,"rsi_14":45.33,"sma_20":3982.0,"sma_60":3724.67,"sma_120":3641.58},{"date":"2025-12-29","open":3940,"high":3940,"low":3710,"close":3805,"volume":95912,"rsi_14":30.09,"sma_20":3985.0,"sma_60":3730.67,"sma_120":3643.33},{"date":"2025-12-30","open":3880,"high":3880,"low":3740,"close":3765,"volume":32397,"rsi_14":32.08,"sma_20":3980.0,"sma_60":3735.83,"sma_120":3644.79},{"date":"2026-01-02","open":3750,"high":3755,"low":3660,"close":3710,"volume":73388,"rsi_14":25.89,"sma_20":3973.75,"sma_60":3740.17,"sma_120":3645.29},{"date":"2026-01-05","open":3705,"high":3740,"low":3620,"close":3665,"volume":40755,"rsi_14":16.36,"sma_20":3958.75,"sma_60":3743.58,"sma_120":3645.21},{"date":"2026-01-06","open":3640,"high":3680,"low":3580,"close":3605,"volume":51610,"rsi_14":10.34,"sma_20":3939.0,"sma_60":3746.33,"sma_120":3644.79},{"date":"2026-01-07","open":3600,"high":3605,"low":3485,"close":3505,"volume":91691,"rsi_14":8.15,"sma_20":3911.75,"sma_60":3746.0,"sma_120":3642.75},{"date":"2026-01-08","open":3510,"high":3535,"low":3415,"close":3445,"volume":53436,"rsi_14":8.27,"sma_20":3882.5,"sma_60":3744.08,"sma_120":3640.17},{"date":"2026-01-09","open":3445,"high":3510,"low":3415,"close":3510,"volume":30296,"rsi_14":16.9,"sma_20":3860.25,"sma_60":3743.92,"sma_120":3637.58},{"date":"2026-01-12","open":3560,"high":3560,"low":3450,"close":3485,"volume":31108,"rsi_14":15.17,"sma_20":3835.5,"sma_60":3742.5,"sma_120":3634.83},{"date":"2026-01-13","open":3500,"high":3500,"low":3455,"close":3465,"volume":36691,"rsi_14":14.19,"sma_20":3807.0,"sma_60":3741.08,"sma_120":3632.25},{"date":"2026-01-14","open":3465,"high":3495,"low":3445,"close":3495,"volume":17390,"rsi_14":13.61,"sma_20":3778.5,"sma_60":3740.67,"sma_120":3629.96},{"date":"2026-01-15","open":3480,"high":3560,"low":3435,"close":3485,"volume":35879,"rsi_14":13.7,"sma_20":3749.25,"sma_60":3739.33,"sma_120":3627.54},{"date":"2026-01-16","open":3485,"high":3500,"low":3425,"close":3455,"volume":27275,"rsi_14":12.58,"sma_20":3722.0,"sma_60":3738.17,"sma_120":3624.38},{"date":"2026-01-19","open":3455,"high":3495,"low":3445,"close":3495,"volume":26819,"rsi_14":17.09,"sma_20":3697.75,"sma_60":3737.17,"sma_120":3621.62},{"date":"2026-01-20","open":3500,"high":3555,"low":3355,"close":3540,"volume":57653,"rsi_14":28.8,"sma_20":3675.25,"sma_60":3736.75,"sma_120":3619.58},{"date":"2026-01-21","open":3510,"high":3800,"low":3490,"close":3625,"volume":87133,"rsi_14":39.55,"sma_20":3656.75,"sma_60":3736.92,"sma_120":3618.62},{"date":"2026-01-22","open":3625,"high":3705,"low":3595,"close":3650,"volume":39617,"rsi_14":45.31,"sma_20":3637.75,"sma_60":3736.75,"sma_120":3618.42},{"date":"2026-01-23","open":3610,"high":3700,"low":3610,"close":3640,"volume":36280,"rsi_14":47.93,"sma_20":3619.0,"sma_60":3736.75,"sma_120":3618.46},{"date":"2026-01-26","open":3640,"high":3685,"low":3610,"close":3675,"volume":44481,"rsi_14":56.03,"sma_20":3601.75,"sma_60":3737.42,"sma_120":3618.46},{"date":"2026-01-27","open":3675,"high":3840,"low":3665,"close":3785,"volume":103047,"rsi_14":73.73,"sma_20":3590.25,"sma_60":3740.25,"sma_120":3619.25},{"date":"2026-01-28","open":3785,"high":3830,"low":3785,"close":3810,"volume":42441,"rsi_14":82.88,"sma_20":3590.5,"sma_60":3743.5,"sma_120":3620.67},{"date":"2026-01-29","open":3810,"high":3830,"low":3755,"close":3815,"volume":58083,"rsi_14":80.81,"sma_20":3593.0,"sma_60":3746.75,"sma_120":3622.62},{"date":"2026-01-30","open":3815,"high":3835,"low":3760,"close":3800,"volume":62526,"rsi_14":82.47,"sma_20":3597.5,"sma_60":3749.67,"sma_120":3624.21},{"date":"2026-02-02","open":3755,"high":3825,"low":3735,"close":3765,"volume":53983,"rsi_14":80.0,"sma_20":3602.5,"sma_60":3752.17,"sma_120":3625.42},{"date":"2026-02-03","open":3775,"high":3800,"low":3710,"close":3755,"volume":40277,"rsi_14":77.08,"sma_20":3610.0,"sma_60":3754.42,"sma_120":3626.62},{"date":"2026-02-04","open":3770,"high":3785,"low":3690,"close":3755,"volume":44317,"rsi_14":78.72,"sma_20":3622.5,"sma_60":3757.08,"sma_120":3627.71},{"date":"2026-02-05","open":3755,"high":3770,"low":3700,"close":3725,"volume":32856,"rsi_14":78.72,"sma_20":3636.5,"sma_60":3758.92,"sma_120":3628.67},{"date":"2026-02-06","open":3740,"high":3740,"low":3640,"close":3695,"volume":37397,"rsi_14":71.74,"sma_20":3645.75,"sma_60":3760.17,"sma_120":3629.38},{"date":"2026-02-09","open":3695,"high":3730,"low":3650,"close":3695,"volume":23464,"rsi_14":68.67,"sma_20":3656.25,"sma_60":3760.92,"sma_120":3629.75},{"date":"2026-02-10","open":3720,"high":3795,"low":3680,"close":3780,"volume":45935,"rsi_14":68.67,"sma_20":3672.0,"sma_60":3763.08,"sma_120":3631.12},{"date":"2026-02-11","open":3780,"high":3830,"low":3760,"close":3820,"volume":35549,"rsi_14":69.77,"sma_20":3688.25,"sma_60":3765.92,"sma_120":3632.79},{"date":"2026-02-12","open":3825,"high":3860,"low":3790,"close":3795,"volume":66257,"rsi_14":67.42,"sma_20":3703.75,"sma_60":3768.33,"sma_120":3635.38},{"date":"2026-02-13","open":3790,"high":3850,"low":3760,"close":3800,"volume":42039,"rsi_14":65.06,"sma_20":3721.0,"sma_60":3770.92,"sma_120":3638.42},{"date":"2026-02-19","open":3770,"high":3800,"low":3745,"close":3775,"volume":75779,"rsi_14":48.48,"sma_20":3735.0,"sma_60":3773.08,"sma_120":3641.29},{"date":"2026-02-20","open":3775,"high":3845,"low":3755,"close":3805,"volume":63523,"rsi_14":49.25,"sma_20":3748.25,"sma_60":3775.67,"sma_120":3644.42},{"date":"2026-02-23","open":3835,"high":3860,"low":3780,"close":3840,"volume":66867,"rsi_14":53.42,"sma_20":3759.0,"sma_60":3778.75,"sma_120":3647.83},{"date":"2026-02-24","open":3850,"high":3875,"low":3820,"close":3870,"volume":61819,"rsi_14":59.21,"sma_20":3770.0,"sma_60":3781.67,"sma_120":3651.62},{"date":"2026-02-25","open":3875,"high":3920,"low":3840,"close":3915,"volume":69615,"rsi_14":69.23,"sma_20":3783.75,"sma_60":3784.75,"sma_120":3656.17},{"date":"2026-02-26","open":3910,"high":3910,"low":3800,"close":3865,"volume":40884,"rsi_14":62.79,"sma_20":3793.25,"sma_60":3787.25,"sma_120":3660.17},{"date":"2026-02-27","open":3835,"high":3840,"low":3760,"close":3790,"volume":25433,"rsi_14":53.47,"sma_20":3793.5,"sma_60":3788.58,"sma_120":3663.54},{"date":"2026-03-03","open":3785,"high":3785,"low":3690,"close":3740,"volume":37948,"rsi_14":51.43,"sma_20":3790.0,"sma_60":3788.5,"sma_120":3667.0},{"date":"2026-03-04","open":3730,"high":3730,"low":3490,"close":3490,"volume":151241,"rsi_14":36.24,"sma_20":3773.75,"sma_60":3782.25,"sma_120":3668.17},{"date":"2026-03-05","open":3565,"high":3745,"low":3555,"close":3710,"volume":97919,"rsi_14":50.78,"sma_20":3769.25,"sma_60":3780.17,"sma_120":3670.67},{"date":"2026-03-06","open":3720,"high":3730,"low":3640,"close":3720,"volume":29049,"rsi_14":46.63,"sma_20":3767.0,"sma_60":3776.08,"sma_120":3673.79},{"date":"2026-03-09","open":3710,"high":3805,"low":3570,"close":3750,"volume":67883,"rsi_14":46.02,"sma_20":3766.75,"sma_60":3771.92,"sma_120":3676.88},{"date":"2026-03-10","open":3825,"high":3830,"low":3730,"close":3815,"volume":59206,"rsi_14":51.09,"sma_20":3769.75,"sma_60":3768.0,"sma_120":3680.5},{"date":"2026-03-11","open":3815,"high":3870,"low":3815,"close":3865,"volume":31858,"rsi_14":53.37,"sma_20":3776.75,"sma_60":3765.25,"sma_120":3684.29},{"date":"2026-03-12","open":3885,"high":3910,"low":3855,"close":3890,"volume":39353,"rsi_14":55.96,"sma_20":3786.5,"sma_60":3764.17,"sma_120":3687.96},{"date":"2026-03-13","open":3860,"high":3990,"low":3825,"close":3960,"volume":92424,"rsi_14":57.71,"sma_20":3799.75,"sma_60":3763.83,"sma_120":3692.04},{"date":"2026-03-16","open":3960,"high":3975,"low":3885,"close":3915,"volume":34376,"rsi_14":53.69,"sma_20":3806.5,"sma_60":3761.83,"sma_120":3695.79},{"date":"2026-03-17","open":3920,"high":3935,"low":3810,"close":3840,"volume":56023,"rsi_14":48.58,"sma_20":3807.5,"sma_60":3758.08,"sma_120":3698.96},{"date":"2026-03-18","open":3885,"high":3885,"low":3840,"close":3850,"volume":27554,"rsi_14":46.83,"sma_20":3810.25,"sma_60":3754.42,"sma_120":3702.5},{"date":"2026-03-19","open":3850,"high":3850,"low":3815,"close":3830,"volume":21391,"rsi_14":48.24,"sma_20":3811.75,"sma_60":3751.58,"sma_120":3705.92},{"date":"2026-03-20","open":3830,"high":3890,"low":3830,"close":3880,"volume":35000,"rsi_14":54.64,"sma_20":3817.0,"sma_60":3749.92,"sma_120":3709.88},{"date":"2026-03-23","open":3855,"high":3855,"low":3810,"close":3820,"volume":26502,"rsi_14":54.08,"sma_20":3817.75,"sma_60":3747.08,"sma_120":3712.88},{"date":"2026-03-24","open":3820,"high":3925,"low":3765,"close":3860,"volume":38248,"rsi_14":74.03,"sma_20":3818.75,"sma_60":3744.83,"sma_120":3716.12},{"date":"2026-03-25","open":3870,"high":3900,"low":3810,"close":3900,"volume":48687,"rsi_14":66.1,"sma_20":3820.25,"sma_60":3742.67,"sma_120":3719.88},{"date":"2026-03-26","open":3900,"high":4100,"low":3850,"close":4050,"volume":133184,"rsi_14":72.6,"sma_20":3827.0,"sma_60":3743.25,"sma_120":3724.79},{"date":"2026-03-27","open":4050,"high":4170,"low":4000,"close":4035,"volume":165765,"rsi_14":69.93,"sma_20":3835.5,"sma_60":3743.5,"sma_120":3729.54},{"date":"2026-03-30","open":3995,"high":4105,"low":3950,"close":4040,"volume":77246,"rsi_14":67.18,"sma_20":3848.0,"sma_60":3743.92,"sma_120":3734.29},{"date":"2026-03-31","open":4040,"high":4060,"low":3800,"close":3895,"volume":90819,"rsi_14":52.0,"sma_20":3855.75,"sma_60":3745.42,"sma_120":3738.04},{"date":"2026-04-01","open":3935,"high":3955,"low":3895,"close":3950,"volume":34976,"rsi_14":53.85,"sma_20":3878.75,"sma_60":3748.5,"sma_120":3742.17},{"date":"2026-04-02","open":3950,"high":3985,"low":3700,"close":3870,"volume":54096,"rsi_14":44.3,"sma_20":3886.75,"sma_60":3751.17,"sma_120":3745.67},{"date":"2026-04-03","open":3840,"high":4045,"low":3830,"close":3900,"volume":44507,"rsi_14":49.03,"sma_20":3895.75,"sma_60":3755.08,"sma_120":3749.33},{"date":"2026-04-06","open":3900,"high":3980,"low":3835,"close":3890,"volume":87654,"rsi_14":53.52,"sma_20":3902.75,"sma_60":3759.83,"sma_120":3753.08},{"date":"2026-04-07","open":3935,"high":3935,"low":3760,"close":3805,"volume":75842,"rsi_14":47.13,"sma_20":3902.25,"sma_60":3764.83,"sma_120":3755.42},{"date":"2026-04-08","open":3845,"high":3950,"low":3810,"close":3930,"volume":98454,"rsi_14":55.62,"sma_20":3905.5,"sma_60":3772.92,"sma_120":3758.5},{"date":"2026-04-09","open":3930,"high":3950,"low":3780,"close":3905,"volume":68468,"rsi_14":51.45,"sma_20":3906.25,"sma_60":3779.5,"sma_120":3761.71},{"date":"2026-04-10","open":3900,"high":3945,"low":3845,"close":3915,"volume":49316,"rsi_14":55.83,"sma_20":3904.0,"sma_60":3786.67,"sma_120":3764.58},{"date":"2026-04-13","open":3935,"high":3940,"low":3865,"close":3910,"volume":21448,"rsi_14":53.21,"sma_20":3903.75,"sma_60":3794.08,"sma_120":3767.58},{"date":"2026-04-14","open":3880,"high":3980,"low":3880,"close":3970,"volume":63329,"rsi_14":54.38,"sma_20":3910.25,"sma_60":3802.0,"sma_120":3771.33},{"date":"2026-04-15","open":3965,"high":4150,"low":3930,"close":4085,"volume":147328,"rsi_14":52.29,"sma_20":3922.0,"sma_60":3812.0,"sma_120":3775.67},{"date":"2026-04-16","open":4135,"high":4135,"low":3965,"close":4040,"volume":146510,"rsi_14":50.31,"sma_20":3932.5,"sma_60":3821.75,"sma_120":3779.96},{"date":"2026-04-17","open":4045,"high":4140,"low":4020,"close":4060,"volume":50518,"rsi_14":51.23,"sma_20":3941.5,"sma_60":3831.17,"sma_120":3784.17},{"date":"2026-04-20","open":4100,"high":4100,"low":3980,"close":4025,"volume":51800,"rsi_14":59.29,"sma_20":3951.75,"sma_60":3839.25,"sma_120":3788.0},{"date":"2026-04-21","open":4040,"high":4065,"low":3990,"close":4025,"volume":67534,"rsi_14":55.81,"sma_20":3960.0,"sma_60":3845.92,"sma_120":3791.42},{"date":"2026-04-22","open":4025,"high":4040,"low":3960,"close":4030,"volume":62519,"rsi_14":64.04,"sma_20":3966.5,"sma_60":3852.25,"sma_120":3794.5},{"date":"2026-04-23","open":4080,"high":4080,"low":4005,"close":4050,"volume":35430,"rsi_14":63.39,"sma_20":3966.5,"sma_60":3859.08,"sma_120":3797.92},{"date":"2026-04-24","open":4105,"high":4195,"low":4050,"close":4165,"volume":104077,"rsi_14":70.68,"sma_20":3973.0,"sma_60":3867.25,"sma_120":3802.33},{"date":"2026-04-27","open":4200,"high":4200,"low":4075,"close":4100,"volume":55434,"rsi_14":72.87,"sma_20":3976.0,"sma_60":3872.5,"sma_120":3806.38},{"date":"2026-04-28","open":4100,"high":4170,"low":4055,"close":4150,"volume":67865,"rsi_14":69.3,"sma_20":3988.75,"sma_60":3878.17,"sma_120":3810.83},{"date":"2026-04-29","open":4145,"high":4255,"low":4130,"close":4240,"volume":101536,"rsi_14":76.38,"sma_20":4003.25,"sma_60":3885.25,"sma_120":3816.0},{"date":"2026-04-30","open":4285,"high":4315,"low":4195,"close":4290,"volume":101940,"rsi_14":77.78,"sma_20":4024.25,"sma_60":3893.42,"sma_120":3821.54},{"date":"2026-05-04","open":4285,"high":4285,"low":4145,"close":4160,"volume":62535,"rsi_14":65.62,"sma_20":4037.25,"sma_60":3900.0,"sma_120":3826.08},{"date":"2026-05-06","open":4175,"high":4175,"low":4065,"close":4105,"volume":68155,"rsi_14":58.49,"sma_20":4048.0,"sma_60":3905.83,"sma_120":3830.12},{"date":"2026-05-07","open":4115,"high":4115,"low":4050,"close":4085,"volume":30571,"rsi_14":50.0,"sma_20":4062.0,"sma_60":3911.33,"sma_120":3834.21},{"date":"2026-05-08","open":4090,"high":4090,"low":4005,"close":4040,"volume":72754,"rsi_14":50.0,"sma_20":4067.5,"sma_60":3916.58,"sma_120":3837.75},{"date":"2026-05-11","open":4135,"high":4135,"low":3960,"close":3980,"volume":81129,"rsi_14":44.59,"sma_20":4071.25,"sma_60":3921.33,"sma_120":3840.75},{"date":"2026-05-12","open":3960,"high":3995,"low":3860,"close":3915,"volume":63486,"rsi_14":42.86,"sma_20":4071.25,"sma_60":3925.0,"sma_120":3842.96},{"date":"2026-05-13","open":3915,"high":3975,"low":3800,"close":3820,"volume":111251,"rsi_14":38.15,"sma_20":4066.75,"sma_60":3925.67,"sma_120":3844.38},{"date":"2026-05-14","open":3820,"high":3835,"low":3800,"close":3825,"volume":27127,"rsi_14":38.15,"sma_20":4059.5,"sma_60":3925.75,"sma_120":3845.83},{"date":"2026-05-15","open":3825,"high":3900,"low":3770,"close":3830,"volume":47729,"rsi_14":37.06,"sma_20":4046.75,"sma_60":3926.33,"sma_120":3847.33},{"date":"2026-05-18","open":3830,"high":3830,"low":3700,"close":3750,"volume":77458,"rsi_14":24.54,"sma_20":4032.25,"sma_60":3925.5,"sma_120":3848.21},{"date":"2026-05-19","open":3840,"high":3840,"low":3725,"close":3800,"volume":19760,"rsi_14":31.25,"sma_20":4019.25,"sma_60":3925.92,"sma_120":3849.5},{"date":"2026-05-20","open":3830,"high":3830,"low":3685,"close":3740,"volume":72022,"rsi_14":24.69,"sma_20":4005.0,"sma_60":3924.83,"sma_120":3850.25},{"date":"2026-05-21","open":3740,"high":3870,"low":3695,"close":3710,"volume":56059,"rsi_14":14.67,"sma_20":3989.25,"sma_60":3922.67,"sma_120":3850.71},{"date":"2026-05-22","open":3700,"high":3795,"low":3700,"close":3770,"volume":29149,"rsi_14":15.79,"sma_20":3976.25,"sma_60":3921.0,"sma_120":3851.33},{"date":"2026-05-26","open":3840,"high":3840,"low":3685,"close":3730,"volume":52968,"rsi_14":17.91,"sma_20":3960.25,"sma_60":3917.92,"sma_120":3851.33},{"date":"2026-05-27","open":3730,"high":3730,"low":3585,"close":3650,"volume":57528,"rsi_14":17.27,"sma_20":3934.5,"sma_60":3914.33,"sma_120":3850.79},{"date":"2026-05-28","open":3605,"high":3665,"low":3595,"close":3625,"volume":42335,"rsi_14":17.14,"sma_20":3910.75,"sma_60":3911.58,"sma_120":3850.08},{"date":"2026-05-29","open":3620,"high":3685,"low":3585,"close":3645,"volume":32305,"rsi_14":20.74,"sma_20":3885.5,"sma_60":3910.0,"sma_120":3849.25},{"date":"2026-06-01","open":3645,"high":3685,"low":3505,"close":3530,"volume":76812,"rsi_14":19.18,"sma_20":3850.0,"sma_60":3910.67,"sma_120":3846.46},{"date":"2026-06-02","open":3505,"high":3545,"low":3425,"close":3530,"volume":40690,"rsi_14":21.05,"sma_20":3812.0,"sma_60":3907.67,"sma_120":3843.92},{"date":"2026-06-04","open":3540,"high":3585,"low":3490,"close":3520,"volume":24099,"rsi_14":24.14,"sma_20":3780.0,"sma_60":3904.33,"sma_120":3840.21},{"date":"2026-06-05","open":3555,"high":3555,"low":3420,"close":3515,"volume":40965,"rsi_14":23.28,"sma_20":3750.5,"sma_60":3900.42,"sma_120":3836.17},{"date":"2026-06-08","open":3510,"high":3510,"low":3330,"close":3345,"volume":79937,"rsi_14":17.45,"sma_20":3713.5,"sma_60":3892.58,"sma_120":3830.29},{"date":"2026-06-09","open":3475,"high":3475,"low":3380,"close":3415,"volume":18515,"rsi_14":27.21,"sma_20":3682.25,"sma_60":3885.08,"sma_120":3825.17},{"date":"2026-06-10","open":3445,"high":3445,"low":3370,"close":3410,"volume":30657,"rsi_14":21.74,"sma_20":3653.75,"sma_60":3877.08,"sma_120":3820.62},{"date":"2026-06-11","open":3435,"high":3470,"low":3375,"close":3415,"volume":16921,"rsi_14":24.41,"sma_20":3628.75,"sma_60":3868.0,"sma_120":3815.92},{"date":"2026-06-12","open":3500,"high":3545,"low":3440,"close":3440,"volume":14217,"rsi_14":28.57,"sma_20":3609.75,"sma_60":3860.08,"sma_120":3810.96},{"date":"2026-06-15","open":3600,"high":3600,"low":3480,"close":3490,"volume":10977,"rsi_14":27.42,"sma_20":3593.0,"sma_60":3854.25,"sma_120":3806.17},{"date":"2026-06-16","open":3500,"high":3535,"low":3445,"close":3490,"volume":5457,"rsi_14":29.31,"sma_20":3576.0,"sma_60":3848.25,"sma_120":3801.33},{"date":"2026-06-17","open":3510,"high":3600,"low":3465,"close":3525,"volume":18926,"rsi_14":38.32,"sma_20":3564.75,"sma_60":3843.17,"sma_120":3797.38},{"date":"2026-06-18","open":3525,"high":3570,"low":3480,"close":3515,"volume":45638,"rsi_14":39.42,"sma_20":3550.5,"sma_60":3837.08,"sma_120":3793.5},{"date":"2026-06-19","open":3515,"high":3540,"low":3400,"close":3450,"volume":28934,"rsi_14":32.74,"sma_20":3536.0,"sma_60":3830.92,"sma_120":3789.0},{"date":"2026-06-22","open":3510,"high":3510,"low":3380,"close":3410,"volume":15049,"rsi_14":37.76,"sma_20":3521.0,"sma_60":3823.42,"sma_120":3784.12},{"date":"2026-06-23","open":3395,"high":3405,"low":3270,"close":3270,"volume":26065,"rsi_14":29.37,"sma_20":3496.0,"sma_60":3812.92,"sma_120":3777.79},{"date":"2026-06-24","open":3320,"high":3400,"low":3270,"close":3270,"volume":13686,"rsi_14":29.84,"sma_20":3473.0,"sma_60":3799.92,"sma_120":3771.58},{"date":"2026-06-25","open":3270,"high":3305,"low":3260,"close":3295,"volume":13443,"rsi_14":32.81,"sma_20":3455.25,"sma_60":3787.58,"sma_120":3765.54},{"date":"2026-06-26","open":3260,"high":3275,"low":3195,"close":3205,"volume":24264,"rsi_14":37.5,"sma_20":3434.25,"sma_60":3773.67,"sma_120":3758.79},{"date":"2026-06-29","open":3195,"high":3355,"low":3170,"close":3355,"volume":41080,"rsi_14":45.31,"sma_20":3419.75,"sma_60":3764.67,"sma_120":3755.04},{"date":"2026-06-30","open":3355,"high":3355,"low":3290,"close":3290,"volume":6066,"rsi_14":41.43,"sma_20":3407.75,"sma_60":3753.67,"sma_120":3751.08},{"date":"2026-07-01","open":3290,"high":3495,"low":3270,"close":3485,"volume":22464,"rsi_14":53.93,"sma_20":3405.5,"sma_60":3747.25,"sma_120":3749.21},{"date":"2026-07-02","open":3485,"high":3650,"low":3405,"close":3460,"volume":64662,"rsi_14":51.12,"sma_20":3402.5,"sma_60":3739.92,"sma_120":3747.5},{"date":"2026-07-03","open":3415,"high":3460,"low":3330,"close":3375,"volume":20554,"rsi_14":43.78,"sma_20":3395.5,"sma_60":3731.33,"sma_120":3745.58},{"date":"2026-07-06","open":3425,"high":3545,"low":3365,"close":3480,"volume":23983,"rsi_14":49.51,"sma_20":3402.25,"sma_60":3725.92,"sma_120":3745.38},{"date":"2026-07-07","open":3520,"high":3545,"low":3365,"close":3400,"volume":16382,"rsi_14":44.19,"sma_20":3401.5,"sma_60":3717.08,"sma_120":3745.0},{"date":"2026-07-08","open":3315,"high":3420,"low":3300,"close":3375,"volume":8131,"rsi_14":43.58,"sma_20":3399.75,"sma_60":3708.25,"sma_120":3743.88},{"date":"2026-07-09","open":3415,"high":3565,"low":3320,"close":3340,"volume":15298,"rsi_14":44.81,"sma_20":3396.0,"sma_60":3698.67,"sma_120":3742.67},{"date":"2026-07-10","open":3315,"high":3410,"low":3315,"close":3330,"volume":12387,"rsi_14":46.12,"sma_20":3390.5,"sma_60":3689.0,"sma_120":3741.54},{"date":"2026-07-13","open":3355,"high":3385,"low":3285,"close":3285,"volume":14806,"rsi_14":50.8,"sma_20":3380.25,"sma_60":3677.58,"sma_120":3739.79},{"date":"2026-07-14","open":3290,"high":3350,"low":3250,"close":3260,"volume":18864,"rsi_14":49.48,"sma_20":3368.75,"sma_60":3663.83,"sma_120":3737.92},{"date":"2026-07-15","open":3240,"high":3345,"low":3240,"close":3280,"volume":8928,"rsi_14":49.21,"sma_20":3356.5,"sma_60":3651.17,"sma_120":3736.46},{"date":"2026-07-16","open":3335,"high":3335,"low":3250,"close":3280,"volume":9296,"rsi_14":54.34,"sma_20":3344.75,"sma_60":3638.17,"sma_120":3734.67},{"date":"2026-07-20","open":3220,"high":3275,"low":3200,"close":3215,"volume":18613,"rsi_14":41.03,"sma_20":3333.0,"sma_60":3624.67,"sma_120":3731.96},{"date":"2026-07-21","open":3250,"high":3275,"low":3200,"close":3255,"volume":5014,"rsi_14":47.68,"sma_20":3325.25,"sma_60":3611.83,"sma_120":3728.88},{"date":"2026-07-22","open":3275,"high":3275,"low":3235,"close":3240,"volume":15401,"rsi_14":28.7,"sma_20":3323.75,"sma_60":3598.67,"sma_120":3725.46},{"date":"2026-07-23","open":3250,"high":3275,"low":3220,"close":3230,"volume":13576,"rsi_14":29.46,"sma_20":3321.75,"sma_60":3585.0,"sma_120":3722.04},{"date":"2026-07-24","open":3250,"high":3250,"low":3200,"close":3200,"volume":10325,"rsi_14":32.67,"sma_20":3317.0,"sma_60":3568.92,"sma_120":3718.08},{"date":"2026-07-27","open":3250,"high":3250,"low":3195,"close":3195,"volume":5094,"rsi_14":14.81,"sma_20":3316.5,"sma_60":3553.83,"sma_120":3713.17},{"date":"2026-07-28","open":3195,"high":3255,"low":3115,"close":3120,"volume":22086,"rsi_14":15.0,"sma_20":3304.75,"sma_60":3536.67,"sma_120":3707.42},{"date":"2026-07-29","open":3180,"high":3180,"low":3015,"close":3040,"volume":30206,"rsi_14":13.19,"sma_20":3292.25,"sma_60":3516.67,"sma_120":3700.96},{"date":"2026-07-30","open":3290,"high":3290,"low":3005,"close":3080,"volume":8931,"rsi_14":21.74,"sma_20":3272.0,"sma_60":3496.5,"sma_120":3694.96},{"date":"2026-07-31","open":3110,"high":3220,"low":3110,"close":3160,"volume":20789,"rsi_14":33.96,"sma_20":3257.0,"sma_60":3479.83,"sma_120":3689.92},{"date":"2026-08-03","open":3160,"high":3240,"low":3160,"close":3175,"volume":15985,"rsi_14":39.0,"sma_20":3247.0,"sma_60":3464.33,"sma_120":3685.08},{"date":"2026-08-04","open":3200,"high":3215,"low":3160,"close":3180,"volume":9271,"rsi_14":41.67,"sma_20":3232.0,"sma_60":3449.25,"sma_120":3680.29},{"date":"2026-08-05","open":3215,"high":3232,"low":3135,"close":3165,"volume":34388,"rsi_14":37.89,"sma_20":3220.25,"sma_60":3434.67,"sma_120":3675.62},{"date":"2026-08-06","open":3165,"high":3170,"low":3135,"close":3135,"volume":37123,"rsi_14":35.64,"sma_20":3208.25,"sma_60":3420.58,"sma_120":3670.96},{"date":"2026-08-07","open":3135,"high":3195,"low":3120,"close":3160,"volume":51956,"rsi_14":44.09,"sma_20":3199.25,"sma_60":3408.0,"sma_120":3666.5},{"date":"2026-08-10","open":3150,"high":3215,"low":3150,"close":3215,"volume":17391,"rsi_14":45.83,"sma_20":3193.5,"sma_60":3397.92,"sma_120":3661.79},{"date":"2026-08-11","open":3240,"high":3325,"low":3215,"close":3300,"volume":38446,"rsi_14":55.45,"sma_20":3194.25,"sma_60":3389.17,"sma_120":3657.46},{"date":"2026-08-12","open":3265,"high":3320,"low":3265,"close":3310,"volume":7689,"rsi_14":57.27,"sma_20":3196.75,"sma_60":3380.5,"sma_120":3653.42},{"date":"2026-08-13","open":3310,"high":3315,"low":3275,"close":3295,"volume":10292,"rsi_14":58.88,"sma_20":3197.5,"sma_60":3372.92,"sma_120":3649.21},{"date":"2026-08-14","open":3300,"high":3310,"low":3275,"close":3295,"volume":10216,"rsi_14":59.43,"sma_20":3198.25,"sma_60":3364.5,"sma_120":3645.21},{"date":"2026-08-18","open":3295,"high":3300,"low":3230,"close":3260,"volume":6466,"rsi_14":64.29,"sma_20":3200.5,"sma_60":3356.5,"sma_120":3640.67},{"date":"2026-08-19","open":3230,"high":3305,"low":3215,"close":3305,"volume":5099,"rsi_14":79.12,"sma_20":3203.0,"sma_60":3349.75,"sma_120":3636.21},{"date":"2026-08-20","open":3305,"high":3325,"low":3270,"close":3315,"volume":8505,"rsi_14":77.65,"sma_20":3206.75,"sma_60":3342.17,"sma_120":3631.58},{"date":"2026-08-21","open":3325,"high":3325,"low":3270,"close":3300,"volume":3801,"rsi_14":69.44,"sma_20":3210.25,"sma_60":3335.0,"sma_120":3626.46},{"date":"2026-08-24","open":3315,"high":3325,"low":3245,"close":3300,"volume":10681,"rsi_14":68.12,"sma_20":3215.25,"sma_60":3329.17,"sma_120":3621.75},{"date":"2026-08-25","open":3305,"high":3340,"low":3280,"close":3340,"volume":7382,"rsi_14":71.05,"sma_20":3222.5,"sma_60":3324.42,"sma_120":3618.0},{"date":"2026-08-26","open":3345,"high":3390,"low":3335,"close":3340,"volume":3639,"rsi_14":73.97,"sma_20":3233.5,"sma_60":3319.33,"sma_120":3614.67},{"date":"2026-08-27","open":3365,"high":3370,"low":3340,"close":3370,"volume":2449,"rsi_14":82.19,"sma_20":3250.0,"sma_60":3316.67,"sma_120":3613.67},{"date":"2026-08-28","open":3370,"high":3375,"low":3340,"close":3375,"volume":1688,"rsi_14":81.16,"sma_20":3264.75,"sma_60":3314.08,"sma_120":3610.88},{"date":"2026-08-31","open":3365,"high":3365,"low":3330,"close":3350,"volume":4954,"rsi_14":71.43,"sma_20":3274.25,"sma_60":3311.25,"sma_120":3607.79},{"date":"2026-09-01","open":3350,"high":3385,"low":3320,"close":3355,"volume":4993,"rsi_14":61.7,"sma_20":3283.25,"sma_60":3308.58,"sma_120":3604.5},{"date":"2026-09-02","open":3385,"high":3385,"low":3330,"close":3360,"volume":96343,"rsi_14":60.87,"sma_20":3292.25,"sma_60":3308.83,"sma_120":3600.71},{"date":"2026-09-03","open":3360,"high":3385,"low":3350,"close":3365,"volume":3462,"rsi_14":65.91,"sma_20":3302.25,"sma_60":3308.0,"sma_120":3596.54},{"date":"2026-09-04","open":3375,"high":3380,"low":3365,"close":3365,"volume":4754,"rsi_14":65.91,"sma_20":3313.75,"sma_60":3307.25,"sma_120":3592.17},{"date":"2026-09-07","open":3380,"high":3395,"low":3335,"close":3350,"volume":19817,"rsi_14":72.5,"sma_20":3323.25,"sma_60":3306.17,"sma_120":3587.08},{"date":"2026-09-08","open":3320,"high":3360,"low":3315,"close":3320,"volume":12174,"rsi_14":54.05,"sma_20":3328.5,"sma_60":3304.17,"sma_120":3582.12},{"date":"2026-09-09","open":3320,"high":3360,"low":3310,"close":3340,"volume":5174,"rsi_14":56.41,"sma_20":3330.5,"sma_60":3301.67,"sma_120":3577.96},{"date":"2026-09-10","open":3340,"high":3355,"low":3305,"close":3355,"volume":2977,"rsi_14":64.1,"sma_20":3332.75,"sma_60":3299.42,"sma_120":3573.83},{"date":"2026-09-11","open":3355,"high":3380,"low":3320,"close":3375,"volume":31480,"rsi_14":67.44,"sma_20":3336.75,"sma_60":3296.92,"sma_120":3570.04},{"date":"2026-09-14","open":3375,"high":3380,"low":3330,"close":3380,"volume":7752,"rsi_14":61.11,"sma_20":3341.0,"sma_60":3294.67,"sma_120":3565.88},{"date":"2026-09-15","open":3355,"high":3505,"low":3300,"close":3370,"volume":12199,"rsi_14":57.89,"sma_20":3346.5,"sma_60":3293.33,"sma_120":3562.12},{"date":"2026-09-16","open":3260,"high":3445,"low":3260,"close":3440,"volume":12920,"rsi_14":65.22,"sma_20":3353.25,"sma_60":3293.83,"sma_120":3558.62},{"date":"2026-09-17","open":3330,"high":3345,"low":3290,"close":3340,"volume":7021,"rsi_14":44.62,"sma_20":3354.5,"sma_60":3295.0,"sma_120":3553.96},{"date":"2026-09-18","open":3345,"high":3345,"low":3280,"close":3300,"volume":8692,"rsi_14":42.65,"sma_20":3354.5,"sma_60":3295.5,"sma_120":3547.71},{"date":"2026-09-21","open":3300,"high":3310,"low":3235,"close":3265,"volume":15817,"rsi_14":37.84,"sma_20":3352.75,"sma_60":3295.0,"sma_120":3541.29},{"date":"2026-09-22","open":3260,"high":3280,"low":3230,"close":3280,"volume":7457,"rsi_14":39.47,"sma_20":3349.75,"sma_60":3296.25,"sma_120":3534.96},{"date":"2026-09-23","open":3270,"high":3295,"low":3250,"close":3290,"volume":3033,"rsi_14":40.26,"sma_20":3347.25,"sma_60":3295.17,"sma_120":3529.92},{"date":"2026-09-28","open":3270,"high":3355,"low":3260,"close":3315,"volume":12327,"rsi_14":43.9,"sma_20":3344.5,"sma_60":3295.58,"sma_120":3524.62},{"date":"2026-09-29","open":3325,"high":3355,"low":3285,"close":3355,"volume":8985,"rsi_14":50.57,"sma_20":3343.5,"sma_60":3293.42,"sma_120":3520.33},{"date":"2026-09-30","open":3290,"high":3500,"low":3290,"close":3365,"volume":8418,"rsi_14":55.42,"sma_20":3344.25,"sma_60":3291.83,"sma_120":3515.88},{"date":"2026-10-01","open":3370,"high":3430,"low":3290,"close":3300,"volume":3310,"rsi_14":45.65,"sma_20":3341.5,"sma_60":3290.58,"sma_120":3510.96},{"date":"2026-10-02","open":3305,"high":3435,"low":3285,"close":3385,"volume":7432,"rsi_14":52.83,"sma_20":3342.75,"sma_60":3289.0,"sma_120":3507.46},{"date":"2026-10-06","open":3360,"high":3360,"low":3300,"close":3340,"volume":12512,"rsi_14":46.85,"sma_20":3341.5,"sma_60":3288.0,"sma_120":3502.54},{"date":"2026-10-07","open":3340,"high":3355,"low":3315,"close":3350,"volume":4430,"rsi_14":47.32,"sma_20":3340.75,"sma_60":3287.58,"sma_120":3497.92},{"date":"2026-10-08","open":3275,"high":3350,"low":3260,"close":3325,"volume":4902,"rsi_14":46.09,"sma_20":3339.5,"sma_60":3287.33,"sma_120":3493.0},{"date":"2026-10-12","open":3350,"high":3355,"low":3270,"close":3305,"volume":10346,"rsi_14":37.14,"sma_20":3338.75,"sma_60":3286.92,"sma_120":3487.96},{"date":"2026-10-13","open":3300,"high":3330,"low":3140,"close":3235,"volume":11561,"rsi_14":39.39,"sma_20":3333.5,"sma_60":3286.08,"sma_120":3481.83},{"date":"2026-10-14","open":3210,"high":3320,"low":3210,"close":3260,"volume":8188,"rsi_14":45.83,"sma_20":3328.75,"sma_60":3286.08,"sma_120":3474.96},{"date":"2026-10-15","open":3260,"high":3265,"low":3100,"close":3195,"volume":19558,"rsi_14":43.14,"sma_20":3319.75,"sma_60":3284.67,"sma_120":3467.92},{"date":"2026-10-16","open":3200,"high":3290,"low":3155,"close":3285,"volume":4474,"rsi_14":50.43,"sma_20":3315.0,"sma_60":3284.75,"sma_120":3461.46},{"date":"2026-10-19","open":3275,"high":3275,"low":3200,"close":3260,"volume":3757,"rsi_14":47.5,"sma_20":3309.5,"sma_60":3285.5,"sma_120":3455.08},{"date":"2026-10-20","open":3250,"high":3250,"low":3130,"close":3205,"volume":11693,"rsi_14":41.27,"sma_20":3297.75,"sma_60":3284.67,"sma_120":3448.25},{"date":"2026-10-21","open":3210,"high":3240,"low":3145,"close":3220,"volume":8286,"rsi_14":38.84,"sma_20":3291.75,"sma_60":3284.33,"sma_120":3441.5},{"date":"2026-10-22","open":3200,"high":3270,"low":3160,"close":3245,"volume":9925,"rsi_14":40.32,"sma_20":3289.0,"sma_60":3284.58,"sma_120":3434.79},{"date":"2026-10-23","open":3275,"high":3551,"low":3165,"close":3245,"volume":76966}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.39,"pbr":0.71,"ttm_eps":null,"close":2978.8018},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.36,"pbr":0.61,"ttm_eps":null,"close":2615.4238},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.79,"pbr":0.82,"ttm_eps":null,"close":3672.0049},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.24,"pbr":0.78,"ttm_eps":null,"close":3454.894},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.01,"pbr":0.74,"ttm_eps":null,"close":3351.0583},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.04,"pbr":0.7,"ttm_eps":null,"close":3256.6624},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.83,"pbr":0.79,"ttm_eps":null,"close":3765.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.26,"pbr":0.83,"ttm_eps":null,"close":3895.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.87,"pbr":0.69,"ttm_eps":null,"close":3290.0}],"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":"삼일기업공사","phase":"above-fold","symbol_resolved":true}