{"status":"ok","report":{"price_analysis":{"current":1596.0,"change_1d":-3.9,"change_7d":-7.0,"change_30d":-6.3,"high_30d":1842.0,"low_30d":1550.0,"position_in_range":16.0,"support":1579.2,"resistance":1812.8},"summary":"대주산업(003310)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 565.33억. 현재가 1,596원, 전일 대비 -3.9%, 30일 -6.3%. PER 8.8배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.86만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.8배입니다. ROE 1.7%입니다. 시가총액 565.33억. 매출 1007.89억, 영업이익 105.01억.","grade":"C","comment":"PER 8.79배, ROE 1.71%","per":8.79,"pbr":0.5,"roe":1.71,"eps":181.58149428265568,"revenue":100788606624.0,"operating_income":10500845640.0,"net_income":6375832773.0,"market_cap":56532787416,"profit_margin":6.33,"roa":1.32,"operating_margin":10.42,"gross_margin":24.9,"debt_ratio":0.2927901085595101,"total_assets":147472939385.0,"total_equity":114073381602.0,"total_debt":33399557783.0,"dividend_yield":1.01,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-1.58)가 시그널선(4.66)을 하회합니다(데드크로스). SMA20 1669, SMA60 1650 — 혼조세입니다. 볼린저밴드 1588~1750 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.820433436532504,"macd":-1.5787098363437053,"macd_signal":4.664682325296078,"sma_20":1669.25,"sma_60":1650.0666666666666,"bb_upper":1750.4999230768867,"bb_lower":1588.0000769231133,"atr_14":83.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.86만, 기관 순매수 0.00. 30일 누적: 외국인 -9.40만, 기관 -1.11만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-108639.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-85896.0,"institution_net":0.0,"retail_net":85896.0},{"date":"2026-10-22","foreign_net":2056.0,"institution_net":0.0,"retail_net":-2056.0},{"date":"2026-10-21","foreign_net":-21559.0,"institution_net":0.0,"retail_net":21559.0},{"date":"2026-10-20","foreign_net":7657.0,"institution_net":0.0,"retail_net":-7657.0},{"date":"2026-10-19","foreign_net":-10897.0,"institution_net":0.0,"retail_net":10897.0},{"date":"2026-10-16","foreign_net":68665.0,"institution_net":1951.0,"retail_net":-70616.0},{"date":"2026-10-15","foreign_net":-33881.0,"institution_net":0.0,"retail_net":33881.0},{"date":"2026-10-14","foreign_net":143214.0,"institution_net":11068.0,"retail_net":-154282.0},{"date":"2026-10-13","foreign_net":3292.0,"institution_net":-10481.0,"retail_net":7189.0},{"date":"2026-10-12","foreign_net":-34051.0,"institution_net":0.0,"retail_net":34051.0},{"date":"2026-10-08","foreign_net":-8571.0,"institution_net":0.0,"retail_net":8571.0},{"date":"2026-10-07","foreign_net":10260.0,"institution_net":0.0,"retail_net":-10260.0},{"date":"2026-10-06","foreign_net":16132.0,"institution_net":0.0,"retail_net":-16132.0},{"date":"2026-10-02","foreign_net":70813.0,"institution_net":0.0,"retail_net":-70813.0},{"date":"2026-10-01","foreign_net":31264.0,"institution_net":0.0,"retail_net":-31264.0},{"date":"2026-09-30","foreign_net":-6086.0,"institution_net":-12865.0,"retail_net":18951.0},{"date":"2026-09-29","foreign_net":-41129.0,"institution_net":0.0,"retail_net":41129.0},{"date":"2026-09-28","foreign_net":61218.0,"institution_net":0.0,"retail_net":-61218.0},{"date":"2026-09-23","foreign_net":-51799.0,"institution_net":0.0,"retail_net":51799.0},{"date":"2026-09-22","foreign_net":-35275.0,"institution_net":0.0,"retail_net":35275.0},{"date":"2026-09-21","foreign_net":-34190.0,"institution_net":0.0,"retail_net":34190.0},{"date":"2026-09-18","foreign_net":8486.0,"institution_net":0.0,"retail_net":-8486.0},{"date":"2026-09-17","foreign_net":-11476.0,"institution_net":0.0,"retail_net":11476.0},{"date":"2026-09-16","foreign_net":5382.0,"institution_net":-4745.0,"retail_net":-637.0},{"date":"2026-09-15","foreign_net":-9191.0,"institution_net":0.0,"retail_net":9191.0},{"date":"2026-09-14","foreign_net":-46630.0,"institution_net":0.0,"retail_net":46630.0},{"date":"2026-09-11","foreign_net":-71568.0,"institution_net":0.0,"retail_net":71568.0},{"date":"2026-09-10","foreign_net":24410.0,"institution_net":1425.0,"retail_net":-25835.0},{"date":"2026-09-09","foreign_net":-39828.0,"institution_net":1253.0,"retail_net":38575.0},{"date":"2026-09-08","foreign_net":-4800.0,"institution_net":1260.0,"retail_net":3540.0}],"periods":{"d1":{"foreign_net":-85896.0,"institution_net":0,"retail_net":85896.0},"d3":{"foreign_net":-105399.0,"institution_net":0,"retail_net":105399.0},"d7":{"foreign_net":-73855.0,"institution_net":1951.0,"retail_net":71904.0},"d14":{"foreign_net":127234.0,"institution_net":2538.0,"retail_net":-129772.0},"d30":{"foreign_net":-93978.0,"institution_net":-11134.0,"retail_net":105112.0}}},"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 8.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.1,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":30.2,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.8,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.3,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":198.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.1%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":24.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.79,"current_pbr":0.5,"per_5y_high":19.03,"per_5y_low":3.87,"per_5y_avg":9.09,"per_percentile":66.7,"pbr_5y_high":2.48,"pbr_5y_low":1.16,"pbr_5y_avg":1.68,"pbr_percentile":0.0,"per_5y_median":7.14,"pbr_5y_median":1.55,"history":[{"quarter":"2024-Q2","per":4.94,"pbr":1.58},{"quarter":"2024-Q3","per":3.87,"pbr":1.39},{"quarter":"2024-Q4","per":6.25,"pbr":1.36},{"quarter":"2025-Q1","per":7.14,"pbr":1.55},{"quarter":"2025-Q2","per":7.21,"pbr":1.65},{"quarter":"2025-Q3","per":6.71,"pbr":1.47},{"quarter":"2025-Q4","per":17.69,"pbr":2.47},{"quarter":"2026-Q1","per":19.03,"pbr":2.48},{"quarter":"2026-Q2","per":8.99,"pbr":1.16},{"quarter":"현재","per":8.79,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1535.4222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1383.7992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1397.2886,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1603.5267,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1748.5842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1590.6986,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1632.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.94,"eps":310.9862,"close":1535.42,"source":"reported"},{"date":"2024-07","per":4.62,"eps":310.9862,"close":1435.62,"source":"reported"},{"date":"2024-08","per":4.36,"eps":310.9862,"close":1356.93,"source":"reported"},{"date":"2024-09","per":3.87,"eps":357.1257,"close":1383.8,"source":"reported"},{"date":"2024-10","per":3.89,"eps":357.1257,"close":1390.52,"source":"reported"},{"date":"2024-11","per":3.61,"eps":357.1257,"close":1288.8,"source":"reported"},{"date":"2024-12","per":6.25,"eps":223.4784,"close":1397.29,"source":"reported"},{"date":"2025-01","per":6.76,"eps":223.4784,"close":1509.78,"source":"reported"},{"date":"2025-02","per":7.25,"eps":223.4784,"close":1621.29,"source":"reported"},{"date":"2025-03","per":7.14,"eps":224.6961,"close":1603.53,"source":"reported"},{"date":"2025-04","per":9.93,"eps":224.6961,"close":2230.14,"source":"reported"},{"date":"2025-05","per":8.34,"eps":224.6961,"close":1873.91,"source":"reported"},{"date":"2025-06","per":7.21,"eps":242.4482,"close":1748.58,"source":"reported"},{"date":"2025-07","per":7.03,"eps":242.4482,"close":1705.17,"source":"reported"},{"date":"2025-08","per":6.79,"eps":242.4482,"close":1645.96,"source":"reported"},{"date":"2025-09","per":6.71,"eps":237.0674,"close":1590.7,"source":"reported"},{"date":"2025-10","per":6.34,"eps":237.0674,"close":1503.86,"source":"reported"},{"date":"2025-11","per":6.29,"eps":237.0674,"close":1491.03,"source":"reported"},{"date":"2025-12","per":17.69,"eps":192.1621,"close":3400.0,"source":"reported"},{"date":"2026-01","per":23.94,"eps":192.1621,"close":4600.0,"source":"reported"},{"date":"2026-02","per":21.75,"eps":192.1621,"close":4180.0,"source":"reported"},{"date":"2026-03","per":19.03,"eps":180.2739,"close":3430.0,"source":"reported"},{"date":"2026-04","per":19.17,"eps":180.2739,"close":3455.0,"source":"reported"},{"date":"2026-05","per":13.7,"eps":180.2739,"close":2470.0,"source":"reported"},{"date":"2026-06","per":8.99,"eps":181.5815,"close":1632.0,"source":"reported"},{"date":"2026-07","per":8.29,"eps":181.5815,"close":1505.0,"source":"reported"},{"date":"2026-08","per":9.38,"eps":181.5815,"close":1704.0,"source":"reported"},{"date":"2026-09","per":8.95,"eps":181.5815,"close":1625.0,"source":"reported"},{"date":"2026-10","per":8.77,"eps":181.5815,"close":1593.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.34,"std":5.49,"upper_1sd":14.84,"lower_1sd":3.85,"current":8.77,"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":1.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.01,"summary":"배당수익률 1.01%","metrics":[{"name":"배당수익률","value":1.01,"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":"8.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:50.365453+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.01705337838398834,"dividend_yield":null,"eps":55.0,"revenue":25268745952.0,"operating_income":2558077189.0,"net_income":1945336540.0,"market_cap":null,"profit_margin":0.07698587589963198,"operating_margin":0.10123482953444828,"roa":0.013191142375764344,"gross_margin":0.24895305963935635,"total_equity":114073381602.0,"total_assets":147472939385.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.14,"pbr":1.16,"roe":0.014085244297289207,"dividend_yield":1.01,"eps":44.63,"revenue":24987373471.0,"operating_income":1965318485.0,"net_income":1579560907.0,"market_cap":129400000000.0,"profit_margin":0.06321436339970732,"operating_margin":0.07865246370455548,"roa":0.01076355371959796,"gross_margin":0.2507555927905713,"total_equity":112142954262.0,"total_assets":146750873192.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008735241998421135,"dividend_yield":null,"eps":28.259135959536447,"revenue":26529403998.0,"operating_income":3473283946.0,"net_income":977101318.0,"market_cap":null,"profit_margin":0.036830880862369235,"operating_margin":0.1309220495968113,"roa":0.006641465835701835,"gross_margin":0.2514463039766326,"total_equity":111857383937.0,"total_assets":147121334683.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021320362017949172,"dividend_yield":null,"eps":53.69235832311925,"revenue":24003083203.0,"operating_income":2504166020.0,"net_income":1873834008.0,"market_cap":null,"profit_margin":0.07806638806158872,"operating_margin":0.10432684829784782,"roa":0.016398051936294823,"gross_margin":0.26491195181980887,"total_equity":87889408558.0,"total_assets":114271744917.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02166865722081467,"dividend_yield":null,"eps":53.69235832311925,"revenue":24901312872.0,"operating_income":2082666412.0,"net_income":1864069454.0,"market_cap":null,"profit_margin":0.0748582801068305,"operating_margin":0.08363681154907421,"roa":0.016342898063741736,"gross_margin":0.2358258175858319,"total_equity":86026071436.0,"total_assets":114059908269.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024288758691898355,"dividend_yield":null,"eps":56.518271919072895,"revenue":25549495654.0,"operating_income":2575311463.0,"net_income":2043871368.0,"market_cap":null,"profit_margin":0.07999654457680122,"operating_margin":0.10079695888622413,"roa":0.01788844189883612,"gross_margin":0.2566727370202828,"total_equity":84148860546.0,"total_assets":114256533887.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030293013033535248,"dividend_yield":null,"eps":73.16438645576562,"revenue":28724894879.0,"operating_income":3541237871.0,"net_income":2529766605.0,"market_cap":null,"profit_margin":0.08806878547880934,"operating_margin":0.12328114292208965,"roa":0.02270647152377275,"gross_margin":0.2613647229215331,"total_equity":83509903825.0,"total_assets":111411700508.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025225035923035613,"dividend_yield":null,"eps":59.07316211821273,"revenue":24511375427.0,"operating_income":2345475050.0,"net_income":2042541734.0,"market_cap":null,"profit_margin":0.08333035981938738,"operating_margin":0.09568924669222725,"roa":0.017863829588138834,"gross_margin":0.22504437625004928,"total_equity":80972797828.0,"total_assets":114339521877.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015742362037900498,"dividend_yield":null,"eps":35.940318043282204,"revenue":26464131902.0,"operating_income":2540948598.0,"net_income":1242689521.0,"market_cap":null,"profit_margin":0.046957501783993334,"operating_margin":0.09601481006100829,"roa":0.011171931888785295,"gross_margin":0.23012034793175132,"total_equity":78939203533.0,"total_assets":111233180919.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02536300106352807,"dividend_yield":null,"eps":55.30049481267695,"revenue":26338252545.0,"operating_income":1606441868.0,"net_income":1956906782.0,"market_cap":null,"profit_margin":0.07429903630305554,"operating_margin":0.06099272779222263,"roa":0.01765402246475663,"gross_margin":0.22037114372273933,"total_equity":77155963409.0,"total_assets":110847643131.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09325612356825529,"dividend_yield":null,"eps":206.81169766466996,"revenue":29248492802.0,"operating_income":3656894350.0,"net_income":7150819567.0,"market_cap":null,"profit_margin":0.2444850616887524,"operating_margin":0.1250284715440087,"roa":0.06422643300714304,"gross_margin":0.23614986655065182,"total_equity":76679356737.0,"total_assets":111337641407.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00632839494656525,"dividend_yield":null,"eps":12.933642293939279,"revenue":22724157340.0,"operating_income":683050938.0,"net_income":447199764.0,"market_cap":null,"profit_margin":0.01967948722185709,"operating_margin":0.03005836158323308,"roa":0.004218775462008455,"gross_margin":0.15078405926052263,"total_equity":70665590213.0,"total_assets":106002267252.0}],"current_price":1596.0,"change_pct":-3.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":1870.0},{"date":"2017-04-12","close":1850.0},{"date":"2017-04-13","close":1820.0},{"date":"2017-04-14","close":1780.0},{"date":"2017-04-17","close":1875.0},{"date":"2017-04-18","close":1910.0},{"date":"2017-04-19","close":1885.0},{"date":"2017-04-20","close":1845.0},{"date":"2017-04-21","close":1820.0},{"date":"2017-04-24","close":1765.0},{"date":"2017-04-25","close":1845.0},{"date":"2017-04-26","close":1810.0},{"date":"2017-04-27","close":1855.0},{"date":"2017-04-28","close":1900.0},{"date":"2017-05-02","close":1935.0},{"date":"2017-05-04","close":1915.0},{"date":"2017-05-08","close":1980.0},{"date":"2017-05-10","close":1830.0},{"date":"2017-05-11","close":1800.0},{"date":"2017-05-12","close":1685.0},{"date":"2017-05-15","close":1705.0},{"date":"2017-05-16","close":1695.0},{"date":"2017-05-17","close":1720.0},{"date":"2017-05-18","close":1720.0},{"date":"2017-05-19","close":1755.0},{"date":"2017-05-22","close":1725.0},{"date":"2017-05-23","close":1745.0},{"date":"2017-05-24","close":1710.0},{"date":"2017-05-25","close":1700.0},{"date":"2017-05-26","close":1700.0},{"date":"2017-05-29","close":1680.0},{"date":"2017-05-30","close":1680.0},{"date":"2017-05-31","close":1720.0},{"date":"2017-06-01","close":1725.0},{"date":"2017-06-02","close":1760.0},{"date":"2017-06-05","close":1800.0},{"date":"2017-06-07","close":1735.0},{"date":"2017-06-08","close":1710.0},{"date":"2017-06-09","close":1725.0},{"date":"2017-06-12","close":1705.0},{"date":"2017-06-13","close":1725.0},{"date":"2017-06-14","close":1780.0},{"date":"2017-06-15","close":1815.0},{"date":"2017-06-16","close":1780.0},{"date":"2017-06-19","close":1820.0},{"date":"2017-06-20","close":1900.0},{"date":"2017-06-21","close":1895.0},{"date":"2017-06-22","close":1845.0},{"date":"2017-06-23","close":1885.0},{"date":"2017-06-26","close":1920.0},{"date":"2017-06-27","close":1940.0},{"date":"2017-06-28","close":1935.0},{"date":"2017-06-29","close":1975.0},{"date":"2017-06-30","close":1915.0},{"date":"2017-07-03","close":1880.0},{"date":"2017-07-04","close":1885.0},{"date":"2017-07-05","close":1915.0},{"date":"2017-07-06","close":1950.0},{"date":"2017-07-07","close":1945.0},{"date":"2017-07-10","close":2100.0},{"date":"2017-07-11","close":2075.0},{"date":"2017-07-12","close":2130.0},{"date":"2017-07-13","close":2155.0},{"date":"2017-07-14","close":2150.0},{"date":"2017-07-17","close":2050.0},{"date":"2017-07-18","close":2005.0},{"date":"2017-07-19","close":2010.0},{"date":"2017-07-20","close":2030.0},{"date":"2017-07-21","close":2030.0},{"date":"2017-07-24","close":2015.0},{"date":"2017-07-25","close":1905.0},{"date":"2017-07-26","close":1900.0},{"date":"2017-07-27","close":1960.0},{"date":"2017-07-28","close":1900.0},{"date":"2017-07-31","close":1845.0},{"date":"2017-08-01","close":1860.0},{"date":"2017-08-02","close":1900.0},{"date":"2017-08-03","close":1890.0},{"date":"2017-08-04","close":1885.0},{"date":"2017-08-07","close":1985.0},{"date":"2017-08-08","close":1985.0},{"date":"2017-08-09","close":2010.0},{"date":"2017-08-10","close":1975.0},{"date":"2017-08-11","close":1935.0},{"date":"2017-08-14","close":1995.0},{"date":"2017-08-16","close":2045.0},{"date":"2017-08-17","close":2060.0},{"date":"2017-08-18","close":2075.0},{"date":"2017-08-21","close":2070.0},{"date":"2017-08-22","close":2075.0},{"date":"2017-08-23","close":2105.0},{"date":"2017-08-24","close":2100.0},{"date":"2017-08-25","close":2110.0},{"date":"2017-08-28","close":2070.0},{"date":"2017-08-29","close":2070.0},{"date":"2017-08-30","close":2135.0},{"date":"2017-08-31","close":2270.0},{"date":"2017-09-01","close":2400.0},{"date":"2017-09-04","close":2410.0},{"date":"2017-09-05","close":2450.0},{"date":"2017-09-06","close":2650.0},{"date":"2017-09-07","close":2555.0},{"date":"2017-09-08","close":2450.0},{"date":"2017-09-11","close":2430.0},{"date":"2017-09-12","close":2370.0},{"date":"2017-09-13","close":2375.0},{"date":"2017-09-14","close":2490.0},{"date":"2017-09-15","close":2440.0},{"date":"2017-09-18","close":2430.0},{"date":"2017-09-19","close":2415.0},{"date":"2017-09-20","close":2325.0},{"date":"2017-09-21","close":2250.0},{"date":"2017-09-22","close":2120.0},{"date":"2017-09-25","close":2160.0},{"date":"2017-09-26","close":2220.0},{"date":"2017-09-27","close":2250.0},{"date":"2017-09-28","close":2350.0},{"date":"2017-09-29","close":2370.0},{"date":"2017-10-10","close":2390.0},{"date":"2017-10-11","close":2400.0},{"date":"2017-10-12","close":2450.0},{"date":"2017-10-13","close":2250.0},{"date":"2017-10-16","close":2180.0},{"date":"2017-10-17","close":2185.0},{"date":"2017-10-18","close":2075.0},{"date":"2017-10-19","close":2135.0},{"date":"2017-10-20","close":2260.0},{"date":"2017-10-23","close":2275.0},{"date":"2017-10-24","close":2310.0},{"date":"2017-10-25","close":2295.0},{"date":"2017-10-26","close":2300.0},{"date":"2017-10-27","close":2345.0},{"date":"2017-10-30","close":2310.0},{"date":"2017-10-31","close":2305.0},{"date":"2017-11-01","close":2335.0},{"date":"2017-11-02","close":2310.0},{"date":"2017-11-03","close":2310.0},{"date":"2017-11-06","close":2290.0},{"date":"2017-11-07","close":2350.0},{"date":"2017-11-08","close":2310.0},{"date":"2017-11-09","close":2330.0},{"date":"2017-11-10","close":2330.0},{"date":"2017-11-13","close":2430.0},{"date":"2017-11-14","close":2420.0},{"date":"2017-11-15","close":2340.0},{"date":"2017-11-16","close":2410.0},{"date":"2017-11-17","close":2440.0},{"date":"2017-11-20","close":2590.0},{"date":"2017-11-21","close":2335.0},{"date":"2017-11-22","close":2295.0},{"date":"2017-11-23","close":2380.0},{"date":"2017-11-24","close":2365.0},{"date":"2017-11-27","close":2340.0},{"date":"2017-11-28","close":2355.0},{"date":"2017-11-29","close":2390.0},{"date":"2017-11-30","close":2355.0},{"date":"2017-12-01","close":2310.0},{"date":"2017-12-04","close":2295.0},{"date":"2017-12-05","close":2430.0},{"date":"2017-12-06","close":2440.0},{"date":"2017-12-07","close":2445.0},{"date":"2017-12-08","close":2470.0},{"date":"2017-12-11","close":2580.0},{"date":"2017-12-12","close":2595.0},{"date":"2017-12-13","close":2590.0},{"date":"2017-12-14","close":2535.0},{"date":"2017-12-15","close":2540.0},{"date":"2017-12-18","close":2330.0},{"date":"2017-12-19","close":2180.0},{"date":"2017-12-20","close":2110.0},{"date":"2017-12-21","close":2005.0},{"date":"2017-12-22","close":2020.0},{"date":"2017-12-26","close":2060.0},{"date":"2017-12-27","close":2175.0},{"date":"2017-12-28","close":2235.0},{"date":"2018-01-02","close":1881.3728},{"date":"2018-01-03","close":1855.776},{"date":"2018-01-04","close":1855.776},{"date":"2018-01-05","close":1868.5745},{"date":"2018-01-08","close":1860.042},{"date":"2018-01-09","close":1864.3081},{"date":"2018-01-10","close":1877.1067},{"date":"2018-01-11","close":1941.0991},{"date":"2018-01-12","close":1885.6392},{"date":"2018-01-15","close":1868.5745},{"date":"2018-01-16","close":1868.5745},{"date":"2018-01-17","close":1872.8403},{"date":"2018-01-18","close":1915.5021},{"date":"2018-01-19","close":1932.5669},{"date":"2018-01-22","close":1958.1637},{"date":"2018-01-23","close":1945.3652},{"date":"2018-01-24","close":1949.6311},{"date":"2018-01-25","close":1979.4943},{"date":"2018-01-26","close":1992.2926},{"date":"2018-01-29","close":1872.8403},{"date":"2018-01-30","close":1872.8403},{"date":"2018-01-31","close":1842.9775},{"date":"2018-02-01","close":1881.3728},{"date":"2018-02-02","close":1902.7036},{"date":"2018-02-05","close":1834.4451},{"date":"2018-02-06","close":1860.042},{"date":"2018-02-07","close":1868.5745},{"date":"2018-02-08","close":1919.7681},{"date":"2018-02-09","close":2000.8251},{"date":"2018-02-12","close":1983.7603},{"date":"2018-02-13","close":1953.8972},{"date":"2018-02-14","close":2026.4219},{"date":"2018-02-19","close":2056.2852},{"date":"2018-02-20","close":2158.6729},{"date":"2018-02-21","close":2188.5356},{"date":"2018-02-22","close":2175.7375},{"date":"2018-02-23","close":2086.1482},{"date":"2018-02-26","close":2286.6567},{"date":"2018-02-27","close":2265.3267},{"date":"2018-02-28","close":2278.1248},{"date":"2018-03-02","close":2218.3987},{"date":"2018-03-05","close":2043.4865},{"date":"2018-03-06","close":1633.936},{"date":"2018-03-07","close":1587.0082},{"date":"2018-03-08","close":1587.0082},{"date":"2018-03-09","close":1557.1454},{"date":"2018-03-12","close":1578.476},{"date":"2018-03-13","close":1569.9438},{"date":"2018-03-14","close":1548.613},{"date":"2018-03-15","close":1540.0808},{"date":"2018-03-16","close":1544.3469},{"date":"2018-03-19","close":1527.2823},{"date":"2018-03-20","close":1535.8145},{"date":"2018-03-21","close":1510.2177},{"date":"2018-03-22","close":1467.5562},{"date":"2018-03-23","close":1437.6932},{"date":"2018-03-26","close":1454.7577},{"date":"2018-03-27","close":1488.8868},{"date":"2018-03-28","close":1446.2253},{"date":"2018-03-29","close":1459.0237},{"date":"2018-03-30","close":1523.0162},{"date":"2018-04-02","close":1484.6206},{"date":"2018-04-03","close":1484.6206},{"date":"2018-04-04","close":1450.4915},{"date":"2018-04-05","close":1488.8868},{"date":"2018-04-06","close":1467.5562},{"date":"2018-04-09","close":1471.8223},{"date":"2018-04-10","close":1459.0237},{"date":"2018-04-11","close":1459.0237},{"date":"2018-04-12","close":1493.1532},{"date":"2018-04-13","close":1484.6206},{"date":"2018-04-16","close":1484.6206},{"date":"2018-04-17","close":1510.2177},{"date":"2018-04-18","close":1497.4192},{"date":"2018-04-19","close":1544.3469},{"date":"2018-04-20","close":1578.476},{"date":"2018-04-23","close":1548.613},{"date":"2018-04-24","close":1527.2823},{"date":"2018-04-25","close":1510.2177},{"date":"2018-04-26","close":1540.0808},{"date":"2018-04-27","close":1518.7498},{"date":"2018-04-30","close":1565.6776},{"date":"2018-05-02","close":1766.1868},{"date":"2018-05-03","close":1736.3236},{"date":"2018-05-04","close":1749.1222},{"date":"2018-05-08","close":1680.8635},{"date":"2018-05-09","close":1655.2667},{"date":"2018-05-10","close":1680.8635},{"date":"2018-05-11","close":1685.1296},{"date":"2018-05-14","close":1663.7991},{"date":"2018-05-15","close":1744.856},{"date":"2018-05-16","close":1621.1376},{"date":"2018-05-17","close":1621.1376},{"date":"2018-05-18","close":1629.6699},{"date":"2018-05-21","close":1655.2667},{"date":"2018-05-23","close":1646.7345},{"date":"2018-05-24","close":1616.8715},{"date":"2018-05-25","close":1540.0808},{"date":"2018-05-28","close":1646.7345},{"date":"2018-05-29","close":1582.7422},{"date":"2018-05-30","close":1561.4115},{"date":"2018-05-31","close":1663.7991},{"date":"2018-06-01","close":1608.339},{"date":"2018-06-04","close":1616.8715},{"date":"2018-06-05","close":1655.2667},{"date":"2018-06-07","close":1655.2667},{"date":"2018-06-08","close":1646.7345},{"date":"2018-06-11","close":1642.4684},{"date":"2018-06-12","close":1621.1376},{"date":"2018-06-14","close":1569.9438},{"date":"2018-06-15","close":1574.2098},{"date":"2018-06-18","close":1540.0808},{"date":"2018-06-19","close":1523.0162},{"date":"2018-06-20","close":1540.0808},{"date":"2018-06-21","close":1535.8145},{"date":"2018-06-22","close":1510.2177},{"date":"2018-06-25","close":1523.0162},{"date":"2018-06-26","close":1484.6206},{"date":"2018-06-27","close":1463.29},{"date":"2018-06-28","close":1441.9591},{"date":"2018-06-29","close":1433.4269},{"date":"2018-07-02","close":1399.2976},{"date":"2018-07-03","close":1390.7655},{"date":"2018-07-04","close":1399.2976},{"date":"2018-07-05","close":1459.0237},{"date":"2018-07-06","close":1454.7577},{"date":"2018-07-09","close":1518.7498},{"date":"2018-07-10","close":1505.9514},{"date":"2018-07-11","close":1480.3545},{"date":"2018-07-12","close":1493.1532},{"date":"2018-07-13","close":1510.2177},{"date":"2018-07-16","close":1510.2177},{"date":"2018-07-17","close":1544.3469},{"date":"2018-07-18","close":1501.6851},{"date":"2018-07-19","close":1450.4915},{"date":"2018-07-20","close":1463.29},{"date":"2018-07-23","close":1386.4993},{"date":"2018-07-24","close":1407.8301},{"date":"2018-07-25","close":1377.9669},{"date":"2018-07-26","close":1433.4269},{"date":"2018-07-27","close":1424.8945},{"date":"2018-07-30","close":1467.5562},{"date":"2018-07-31","close":1471.8223},{"date":"2018-08-01","close":1480.3545},{"date":"2018-08-02","close":1450.4915},{"date":"2018-08-03","close":1480.3545},{"date":"2018-08-06","close":1459.0237},{"date":"2018-08-07","close":1459.0237},{"date":"2018-08-08","close":1454.7577},{"date":"2018-08-09","close":1459.0237},{"date":"2018-08-10","close":1463.29},{"date":"2018-08-13","close":1399.2976},{"date":"2018-08-14","close":1450.4915},{"date":"2018-08-16","close":1454.7577},{"date":"2018-08-17","close":1441.9591},{"date":"2018-08-20","close":1446.2253},{"date":"2018-08-21","close":1484.6206},{"date":"2018-08-22","close":1501.6851},{"date":"2018-08-23","close":1484.6206},{"date":"2018-08-24","close":1501.6851},{"date":"2018-08-27","close":1467.5562},{"date":"2018-08-28","close":1480.3545},{"date":"2018-08-29","close":1493.1532},{"date":"2018-08-30","close":1497.4192},{"date":"2018-08-31","close":1480.3545},{"date":"2018-09-03","close":1471.8223},{"date":"2018-09-04","close":1471.8223},{"date":"2018-09-05","close":1540.0808},{"date":"2018-09-06","close":1527.2823},{"date":"2018-09-07","close":1518.7498},{"date":"2018-09-10","close":1535.8145},{"date":"2018-09-11","close":1523.0162},{"date":"2018-09-12","close":1514.4836},{"date":"2018-09-13","close":1531.5483},{"date":"2018-09-14","close":1527.2823},{"date":"2018-09-17","close":1523.0162},{"date":"2018-09-18","close":1565.6776},{"date":"2018-09-19","close":1527.2823},{"date":"2018-09-20","close":1514.4836},{"date":"2018-09-21","close":1510.2177},{"date":"2018-09-27","close":1523.0162},{"date":"2018-09-28","close":1518.7498},{"date":"2018-10-01","close":1497.4192},{"date":"2018-10-02","close":1476.0883},{"date":"2018-10-04","close":1450.4915},{"date":"2018-10-05","close":1412.0961},{"date":"2018-10-08","close":1420.6285},{"date":"2018-10-10","close":1369.4347},{"date":"2018-10-11","close":1279.8453},{"date":"2018-10-12","close":1292.6438},{"date":"2018-10-15","close":1288.3777},{"date":"2018-10-16","close":1305.4423},{"date":"2018-10-17","close":1326.7731},{"date":"2018-10-18","close":1348.1038},{"date":"2018-10-19","close":1339.5717},{"date":"2018-10-22","close":1348.1038},{"date":"2018-10-23","close":1313.9746},{"date":"2018-10-24","close":1262.7809},{"date":"2018-10-25","close":1194.5226},{"date":"2018-10-26","close":1143.3284},{"date":"2018-10-29","close":1015.3441},{"date":"2018-10-30","close":1053.7393},{"date":"2018-10-31","close":1092.1348},{"date":"2018-11-01","close":1117.7319},{"date":"2018-11-02","close":1164.6595},{"date":"2018-11-05","close":1156.1271},{"date":"2018-11-06","close":1156.1271},{"date":"2018-11-07","close":1130.53},{"date":"2018-11-08","close":1156.1271},{"date":"2018-11-09","close":1156.1271},{"date":"2018-11-12","close":1130.53},{"date":"2018-11-13","close":1121.9978},{"date":"2018-11-14","close":1121.9978},{"date":"2018-11-15","close":1130.53},{"date":"2018-11-16","close":1147.5947},{"date":"2018-11-19","close":1168.9255},{"date":"2018-11-20","close":1156.1271},{"date":"2018-11-21","close":1160.3931},{"date":"2018-11-22","close":1156.1271},{"date":"2018-11-23","close":1156.1271},{"date":"2018-11-26","close":1160.3931},{"date":"2018-11-27","close":1173.1915},{"date":"2018-11-28","close":1177.4579},{"date":"2018-11-29","close":1207.3209},{"date":"2018-11-30","close":1198.7885},{"date":"2018-12-03","close":1215.8531},{"date":"2018-12-04","close":1237.184},{"date":"2018-12-05","close":1326.7731},{"date":"2018-12-06","close":1377.9669},{"date":"2018-12-07","close":1305.4423},{"date":"2018-12-10","close":1399.2976},{"date":"2018-12-11","close":1352.37},{"date":"2018-12-12","close":1343.8379},{"date":"2018-12-13","close":1318.2407},{"date":"2018-12-14","close":1309.7084},{"date":"2018-12-17","close":1459.0237},{"date":"2018-12-18","close":1407.8301},{"date":"2018-12-19","close":1339.5717},{"date":"2018-12-20","close":1343.8379},{"date":"2018-12-21","close":1318.2407},{"date":"2018-12-24","close":1241.4502},{"date":"2018-12-26","close":1190.2562},{"date":"2018-12-27","close":1220.7756},{"date":"2018-12-28","close":1264.3749},{"date":"2019-01-02","close":1260.0149},{"date":"2019-01-03","close":1246.9351},{"date":"2019-01-04","close":1229.4954},{"date":"2019-01-07","close":1290.5343},{"date":"2019-01-08","close":1307.974},{"date":"2019-01-09","close":1325.4135},{"date":"2019-01-10","close":1307.974},{"date":"2019-01-11","close":1303.614},{"date":"2019-01-14","close":1360.2927},{"date":"2019-01-15","close":1377.7324},{"date":"2019-01-16","close":1390.8123},{"date":"2019-01-17","close":1342.8531},{"date":"2019-01-18","close":1355.9329},{"date":"2019-01-21","close":1369.0127},{"date":"2019-01-22","close":1364.6527},{"date":"2019-01-23","close":1355.9329},{"date":"2019-01-24","close":1377.7324},{"date":"2019-01-25","close":1390.8123},{"date":"2019-01-28","close":1390.8123},{"date":"2019-01-29","close":1369.0127},{"date":"2019-01-30","close":1386.4523},{"date":"2019-01-31","close":1386.4523},{"date":"2019-02-01","close":1373.3726},{"date":"2019-02-07","close":1382.0924},{"date":"2019-02-08","close":1377.7324},{"date":"2019-02-11","close":1369.0127},{"date":"2019-02-12","close":1373.3726},{"date":"2019-02-13","close":1412.6117},{"date":"2019-02-14","close":1416.9717},{"date":"2019-02-15","close":1395.172},{"date":"2019-02-18","close":1403.8918},{"date":"2019-02-19","close":1421.3317},{"date":"2019-02-20","close":1582.6483},{"date":"2019-02-21","close":1604.4481},{"date":"2019-02-22","close":1482.3704},{"date":"2019-02-25","close":1508.53},{"date":"2019-02-26","close":1486.7303},{"date":"2019-02-27","close":1482.3704},{"date":"2019-02-28","close":1386.4523},{"date":"2019-03-04","close":1416.9717},{"date":"2019-03-05","close":1425.6915},{"date":"2019-03-06","close":1421.3317},{"date":"2019-03-07","close":1416.9717},{"date":"2019-03-08","close":1382.0924},{"date":"2019-03-11","close":1347.213},{"date":"2019-03-12","close":1386.4523},{"date":"2019-03-13","close":1395.172},{"date":"2019-03-14","close":1430.0516},{"date":"2019-03-15","close":1395.172},{"date":"2019-03-18","close":1416.9717},{"date":"2019-03-19","close":1469.2906},{"date":"2019-03-20","close":1412.6117},{"date":"2019-03-21","close":1421.3317},{"date":"2019-03-22","close":1395.172},{"date":"2019-03-25","close":1390.8123},{"date":"2019-03-26","close":1421.3317},{"date":"2019-03-27","close":1421.3317},{"date":"2019-03-28","close":1412.6117},{"date":"2019-03-29","close":1451.851},{"date":"2019-04-01","close":1438.7714},{"date":"2019-04-02","close":1447.4912},{"date":"2019-04-03","close":1482.3704},{"date":"2019-04-04","close":1464.9307},{"date":"2019-04-05","close":1464.9307},{"date":"2019-04-08","close":1438.7714},{"date":"2019-04-09","close":1478.0105},{"date":"2019-04-10","close":1508.53},{"date":"2019-04-11","close":1495.4501},{"date":"2019-04-12","close":1491.0903},{"date":"2019-04-15","close":1478.0105},{"date":"2019-04-16","close":1495.4501},{"date":"2019-04-17","close":1495.4501},{"date":"2019-04-18","close":1482.3704},{"date":"2019-04-19","close":1499.8101},{"date":"2019-04-22","close":1491.0903},{"date":"2019-04-23","close":1547.769},{"date":"2019-04-24","close":1565.2089},{"date":"2019-04-25","close":1499.8101},{"date":"2019-04-26","close":1464.9307},{"date":"2019-04-29","close":1482.3704},{"date":"2019-04-30","close":1456.2112},{"date":"2019-05-02","close":1464.9307},{"date":"2019-05-03","close":1451.851},{"date":"2019-05-07","close":1451.851},{"date":"2019-05-08","close":1434.4115},{"date":"2019-05-09","close":1369.0127},{"date":"2019-05-10","close":1329.7734},{"date":"2019-05-13","close":1334.1334},{"date":"2019-05-14","close":1334.1334},{"date":"2019-05-15","close":1351.573},{"date":"2019-05-16","close":1342.8531},{"date":"2019-05-17","close":1347.213},{"date":"2019-05-20","close":1329.7734},{"date":"2019-05-21","close":1369.0127},{"date":"2019-05-22","close":1342.8531},{"date":"2019-05-23","close":1303.614},{"date":"2019-05-24","close":1255.6549},{"date":"2019-05-27","close":1238.2152},{"date":"2019-05-28","close":1277.4545},{"date":"2019-05-29","close":1251.295},{"date":"2019-05-30","close":1260.0149},{"date":"2019-05-31","close":1303.614},{"date":"2019-06-03","close":1299.2543},{"date":"2019-06-04","close":1303.614},{"date":"2019-06-05","close":1355.9329},{"date":"2019-06-07","close":1360.2927},{"date":"2019-06-10","close":1360.2927},{"date":"2019-06-11","close":1395.172},{"date":"2019-06-12","close":1377.7324},{"date":"2019-06-13","close":1377.7324},{"date":"2019-06-14","close":1369.0127},{"date":"2019-06-17","close":1360.2927},{"date":"2019-06-18","close":1364.6527},{"date":"2019-06-19","close":1382.0924},{"date":"2019-06-20","close":1382.0924},{"date":"2019-06-21","close":1386.4523},{"date":"2019-06-24","close":1390.8123},{"date":"2019-06-25","close":1373.3726},{"date":"2019-06-26","close":1364.6527},{"date":"2019-06-27","close":1360.2927},{"date":"2019-06-28","close":1347.213},{"date":"2019-07-01","close":1355.9329},{"date":"2019-07-02","close":1347.213},{"date":"2019-07-03","close":1382.0924},{"date":"2019-07-04","close":1369.0127},{"date":"2019-07-05","close":1390.8123},{"date":"2019-07-08","close":1338.4933},{"date":"2019-07-09","close":1273.0946},{"date":"2019-07-10","close":1273.0946},{"date":"2019-07-11","close":1286.1744},{"date":"2019-07-12","close":1303.614},{"date":"2019-07-15","close":1281.8145},{"date":"2019-07-16","close":1264.3749},{"date":"2019-07-17","close":1251.295},{"date":"2019-07-18","close":1238.2152},{"date":"2019-07-19","close":1268.7347},{"date":"2019-07-22","close":1286.1744},{"date":"2019-07-23","close":1268.7347},{"date":"2019-07-24","close":1255.6549},{"date":"2019-07-25","close":1198.9761},{"date":"2019-07-26","close":1177.1764},{"date":"2019-07-29","close":1124.8575},{"date":"2019-07-30","close":1164.0968},{"date":"2019-07-31","close":1168.4567},{"date":"2019-08-01","close":1142.2974},{"date":"2019-08-02","close":1142.2974},{"date":"2019-08-05","close":1046.379},{"date":"2019-08-06","close":1020.2195},{"date":"2019-08-07","close":1046.379},{"date":"2019-08-08","close":1107.418},{"date":"2019-08-09","close":1116.1378},{"date":"2019-08-12","close":1124.8575},{"date":"2019-08-13","close":1103.0581},{"date":"2019-08-14","close":1116.1378},{"date":"2019-08-16","close":1098.6981},{"date":"2019-08-19","close":1116.1378},{"date":"2019-08-20","close":1133.5775},{"date":"2019-08-21","close":1151.0172},{"date":"2019-08-22","close":1137.9374},{"date":"2019-08-23","close":1137.9374},{"date":"2019-08-26","close":1111.7778},{"date":"2019-08-27","close":1111.7778},{"date":"2019-08-28","close":1120.4978},{"date":"2019-08-29","close":1107.418},{"date":"2019-08-30","close":1124.8575},{"date":"2019-09-02","close":1155.3768},{"date":"2019-09-03","close":1155.3768},{"date":"2019-09-04","close":1164.0968},{"date":"2019-09-05","close":1159.7367},{"date":"2019-09-06","close":1198.9761},{"date":"2019-09-09","close":1155.3768},{"date":"2019-09-10","close":1151.0172},{"date":"2019-09-11","close":1155.3768},{"date":"2019-09-16","close":1190.2562},{"date":"2019-09-17","close":1281.8145},{"date":"2019-09-18","close":1329.7734},{"date":"2019-09-19","close":1255.6549},{"date":"2019-09-20","close":1260.0149},{"date":"2019-09-23","close":1277.4545},{"date":"2019-09-24","close":1251.295},{"date":"2019-09-25","close":1325.4135},{"date":"2019-09-26","close":1255.6549},{"date":"2019-09-27","close":1325.4135},{"date":"2019-09-30","close":1268.7347},{"date":"2019-10-01","close":1207.6958},{"date":"2019-10-02","close":1198.9761},{"date":"2019-10-04","close":1177.1764},{"date":"2019-10-07","close":1129.2174},{"date":"2019-10-08","close":1142.2974},{"date":"2019-10-10","close":1124.8575},{"date":"2019-10-11","close":1129.2174},{"date":"2019-10-14","close":1155.3768},{"date":"2019-10-15","close":1164.0968},{"date":"2019-10-16","close":1172.8164},{"date":"2019-10-17","close":1159.7367},{"date":"2019-10-18","close":1146.6571},{"date":"2019-10-21","close":1142.2974},{"date":"2019-10-22","close":1133.5775},{"date":"2019-10-23","close":1124.8575},{"date":"2019-10-24","close":1133.5775},{"date":"2019-10-25","close":1124.8575},{"date":"2019-10-28","close":1129.2174},{"date":"2019-10-29","close":1129.2174},{"date":"2019-10-30","close":1155.3768},{"date":"2019-10-31","close":1177.1764},{"date":"2019-11-01","close":1203.3359},{"date":"2019-11-04","close":1225.1355},{"date":"2019-11-05","close":1229.4954},{"date":"2019-11-06","close":1355.9329},{"date":"2019-11-07","close":1355.9329},{"date":"2019-11-08","close":1299.2543},{"date":"2019-11-11","close":1290.5343},{"date":"2019-11-12","close":1299.2543},{"date":"2019-11-13","close":1268.7347},{"date":"2019-11-14","close":1251.295},{"date":"2019-11-15","close":1273.0946},{"date":"2019-11-18","close":1286.1744},{"date":"2019-11-19","close":1246.9351},{"date":"2019-11-20","close":1194.616},{"date":"2019-11-21","close":1185.8962},{"date":"2019-11-22","close":1190.2562},{"date":"2019-11-25","close":1220.7756},{"date":"2019-11-26","close":1225.1355},{"date":"2019-11-27","close":1216.4156},{"date":"2019-11-28","close":1216.4156},{"date":"2019-11-29","close":1181.5364},{"date":"2019-12-02","close":1203.3359},{"date":"2019-12-03","close":1185.8962},{"date":"2019-12-04","close":1172.8164},{"date":"2019-12-05","close":1142.2974},{"date":"2019-12-06","close":1172.8164},{"date":"2019-12-09","close":1164.0968},{"date":"2019-12-10","close":1181.5364},{"date":"2019-12-11","close":1190.2562},{"date":"2019-12-12","close":1203.3359},{"date":"2019-12-13","close":1251.295},{"date":"2019-12-16","close":1207.6958},{"date":"2019-12-17","close":1203.3359},{"date":"2019-12-18","close":1212.0558},{"date":"2019-12-19","close":1207.6958},{"date":"2019-12-20","close":1242.5752},{"date":"2019-12-23","close":1225.1355},{"date":"2019-12-24","close":1198.9761},{"date":"2019-12-26","close":1212.0558},{"date":"2019-12-27","close":1247.7046},{"date":"2019-12-30","close":1256.6167},{"date":"2020-01-02","close":1296.7214},{"date":"2020-01-03","close":1265.5288},{"date":"2020-01-06","close":1229.8801},{"date":"2020-01-07","close":1274.441},{"date":"2020-01-08","close":1203.1436},{"date":"2020-01-09","close":1261.0728},{"date":"2020-01-10","close":1283.3531},{"date":"2020-01-13","close":1292.2654},{"date":"2020-01-14","close":1274.441},{"date":"2020-01-15","close":1327.9141},{"date":"2020-01-16","close":1314.5458},{"date":"2020-01-17","close":1341.2823},{"date":"2020-01-20","close":1323.4579},{"date":"2020-01-21","close":1278.8972},{"date":"2020-01-22","close":1287.8092},{"date":"2020-01-23","close":1274.441},{"date":"2020-01-28","close":1252.1604},{"date":"2020-01-29","close":1261.0728},{"date":"2020-01-30","close":1234.3364},{"date":"2020-01-31","close":1212.0558},{"date":"2020-02-03","close":1198.6875},{"date":"2020-02-04","close":1225.424},{"date":"2020-02-05","close":1216.512},{"date":"2020-02-06","close":1229.8801},{"date":"2020-02-07","close":1252.1604},{"date":"2020-02-10","close":1310.0897},{"date":"2020-02-11","close":1296.7214},{"date":"2020-02-12","close":1296.7214},{"date":"2020-02-13","close":1274.441},{"date":"2020-02-14","close":1278.8972},{"date":"2020-02-17","close":1283.3531},{"date":"2020-02-18","close":1261.0728},{"date":"2020-02-19","close":1256.6167},{"date":"2020-02-20","close":1252.1604},{"date":"2020-02-21","close":1207.5996},{"date":"2020-02-24","close":1140.7583},{"date":"2020-02-25","close":1176.4072},{"date":"2020-02-26","close":1194.2313},{"date":"2020-02-27","close":1171.9509},{"date":"2020-02-28","close":1082.8292},{"date":"2020-03-02","close":1100.6537},{"date":"2020-03-03","close":1118.478},{"date":"2020-03-04","close":1136.3022},{"date":"2020-03-05","close":1167.495},{"date":"2020-03-06","close":1140.7583},{"date":"2020-03-09","close":1140.7583},{"date":"2020-03-10","close":1082.8292},{"date":"2020-03-11","close":1024.9001},{"date":"2020-03-12","close":913.4979},{"date":"2020-03-13","close":796.7484},{"date":"2020-03-16","close":785.1627},{"date":"2020-03-17","close":773.5767},{"date":"2020-03-18","close":721.8862},{"date":"2020-03-19","close":561.467},{"date":"2020-03-20","close":636.3293},{"date":"2020-03-23","close":632.7644},{"date":"2020-03-24","close":679.9989},{"date":"2020-03-25","close":737.0369},{"date":"2020-03-26","close":761.991},{"date":"2020-03-27","close":771.7943},{"date":"2020-03-30","close":779.8153},{"date":"2020-03-31","close":821.7025},{"date":"2020-04-01","close":843.0917},{"date":"2020-04-02","close":860.9161},{"date":"2020-04-03","close":872.5019},{"date":"2020-04-06","close":1038.2684},{"date":"2020-04-07","close":989.2515},{"date":"2020-04-08","close":1011.5318},{"date":"2020-04-09","close":1020.444},{"date":"2020-04-10","close":984.7953},{"date":"2020-04-13","close":953.6027},{"date":"2020-04-14","close":966.9711},{"date":"2020-04-16","close":1029.3562},{"date":"2020-04-17","close":1033.8123},{"date":"2020-04-20","close":1082.8292},{"date":"2020-04-21","close":1042.7245},{"date":"2020-04-22","close":1038.2684},{"date":"2020-04-23","close":1060.5488},{"date":"2020-04-24","close":1033.8123},{"date":"2020-04-27","close":1051.6367},{"date":"2020-04-28","close":1078.3732},{"date":"2020-04-29","close":1131.8462},{"date":"2020-05-04","close":1167.495},{"date":"2020-05-06","close":1140.7583},{"date":"2020-05-07","close":1145.2145},{"date":"2020-05-08","close":1145.2145},{"date":"2020-05-11","close":1136.3022},{"date":"2020-05-12","close":1131.8462},{"date":"2020-05-13","close":1127.39},{"date":"2020-05-14","close":1109.5658},{"date":"2020-05-15","close":1122.9341},{"date":"2020-05-18","close":1127.39},{"date":"2020-05-19","close":1122.9341},{"date":"2020-05-20","close":1127.39},{"date":"2020-05-21","close":1122.9341},{"date":"2020-05-22","close":1096.1975},{"date":"2020-05-25","close":1118.478},{"date":"2020-05-26","close":1131.8462},{"date":"2020-05-27","close":1122.9341},{"date":"2020-05-28","close":1136.3022},{"date":"2020-05-29","close":1194.2313},{"date":"2020-06-01","close":1203.1436},{"date":"2020-06-02","close":1207.5996},{"date":"2020-06-03","close":1171.9509},{"date":"2020-06-04","close":1212.0558},{"date":"2020-06-05","close":1229.8801},{"date":"2020-06-08","close":1189.7754},{"date":"2020-06-09","close":1176.4072},{"date":"2020-06-10","close":1167.495},{"date":"2020-06-11","close":1122.9341},{"date":"2020-06-12","close":1087.2854},{"date":"2020-06-15","close":1002.6198},{"date":"2020-06-16","close":1069.4608},{"date":"2020-06-17","close":1060.5488},{"date":"2020-06-18","close":1047.1805},{"date":"2020-06-19","close":1060.5488},{"date":"2020-06-22","close":1051.6367},{"date":"2020-06-23","close":1042.7245},{"date":"2020-06-24","close":1047.1805},{"date":"2020-06-25","close":1029.3562},{"date":"2020-06-26","close":1015.9879},{"date":"2020-06-29","close":998.1636},{"date":"2020-06-30","close":1015.9879},{"date":"2020-07-01","close":1042.7245},{"date":"2020-07-02","close":1060.5488},{"date":"2020-07-03","close":1065.005},{"date":"2020-07-06","close":1069.4608},{"date":"2020-07-07","close":1082.8292},{"date":"2020-07-08","close":1096.1975},{"date":"2020-07-09","close":1073.917},{"date":"2020-07-10","close":1056.0929},{"date":"2020-07-13","close":1096.1975},{"date":"2020-07-14","close":1087.2854},{"date":"2020-07-15","close":1127.39},{"date":"2020-07-16","close":1114.0219},{"date":"2020-07-17","close":1261.0728},{"date":"2020-07-20","close":1225.424},{"date":"2020-07-21","close":1229.8801},{"date":"2020-07-22","close":1336.8262},{"date":"2020-07-23","close":1466.0529},{"date":"2020-07-24","close":1390.2992},{"date":"2020-07-27","close":1733.4181},{"date":"2020-07-28","close":1639.8401},{"date":"2020-07-29","close":1791.3472},{"date":"2020-07-30","close":1835.9081},{"date":"2020-07-31","close":1862.6447},{"date":"2020-08-03","close":1795.8032},{"date":"2020-08-04","close":1751.2423},{"date":"2020-08-05","close":1737.874},{"date":"2020-08-06","close":1751.2423},{"date":"2020-08-07","close":1697.7694},{"date":"2020-08-10","close":1724.5059},{"date":"2020-08-11","close":1724.5059},{"date":"2020-08-12","close":1648.7524},{"date":"2020-08-13","close":1728.9619},{"date":"2020-08-14","close":1876.0128},{"date":"2020-08-18","close":1586.3672},{"date":"2020-08-19","close":1639.8401},{"date":"2020-08-20","close":1537.3503},{"date":"2020-08-21","close":1497.2452},{"date":"2020-08-24","close":1510.6136},{"date":"2020-08-25","close":1568.5428},{"date":"2020-08-26","close":1564.0865},{"date":"2020-08-27","close":1501.7014},{"date":"2020-08-28","close":1613.1038},{"date":"2020-08-31","close":1608.6475},{"date":"2020-09-01","close":1666.5767},{"date":"2020-09-02","close":1733.4181},{"date":"2020-09-03","close":1728.9619},{"date":"2020-09-04","close":1648.7524},{"date":"2020-09-07","close":1733.4181},{"date":"2020-09-08","close":1764.6107},{"date":"2020-09-09","close":1760.1545},{"date":"2020-09-10","close":1755.6985},{"date":"2020-09-11","close":1782.4351},{"date":"2020-09-14","close":1760.1545},{"date":"2020-09-15","close":1706.6814},{"date":"2020-09-16","close":1737.874},{"date":"2020-09-17","close":1711.1377},{"date":"2020-09-18","close":1684.4011},{"date":"2020-09-21","close":1577.4548},{"date":"2020-09-22","close":1479.4211},{"date":"2020-09-23","close":1537.3503},{"date":"2020-09-24","close":1483.8771},{"date":"2020-09-25","close":1586.3672},{"date":"2020-09-28","close":1577.4548},{"date":"2020-09-29","close":1568.5428},{"date":"2020-10-05","close":1590.8232},{"date":"2020-10-06","close":1599.7355},{"date":"2020-10-07","close":1608.6475},{"date":"2020-10-08","close":1630.928},{"date":"2020-10-12","close":1644.2963},{"date":"2020-10-13","close":1684.4011},{"date":"2020-10-14","close":1737.874},{"date":"2020-10-15","close":1666.5767},{"date":"2020-10-16","close":2005.2395},{"date":"2020-10-19","close":2263.6924},{"date":"2020-10-20","close":2308.2534},{"date":"2020-10-21","close":2254.78},{"date":"2020-10-22","close":1978.5031},{"date":"2020-10-23","close":2000.7831},{"date":"2020-10-26","close":1880.4689},{"date":"2020-10-27","close":1974.0465},{"date":"2020-10-28","close":1982.959},{"date":"2020-10-29","close":1991.871},{"date":"2020-10-30","close":1933.9421},{"date":"2020-11-02","close":2014.1514},{"date":"2020-11-03","close":2049.8003},{"date":"2020-11-04","close":2152.2903},{"date":"2020-11-05","close":2116.6416},{"date":"2020-11-06","close":2036.4319},{"date":"2020-11-09","close":2089.905},{"date":"2020-11-10","close":2098.8171},{"date":"2020-11-11","close":2446.3921},{"date":"2020-11-12","close":2366.1824},{"date":"2020-11-13","close":2214.6755},{"date":"2020-11-16","close":2277.0605},{"date":"2020-11-17","close":2415.1992},{"date":"2020-11-18","close":2424.1116},{"date":"2020-11-19","close":2437.4797},{"date":"2020-11-20","close":2334.99},{"date":"2020-11-23","close":2268.1484},{"date":"2020-11-24","close":2281.5166},{"date":"2020-11-25","close":2281.5166},{"date":"2020-11-26","close":2308.2534},{"date":"2020-11-27","close":2343.9019},{"date":"2020-11-30","close":2272.6045},{"date":"2020-12-01","close":2183.4827},{"date":"2020-12-02","close":2228.0437},{"date":"2020-12-03","close":2152.2903},{"date":"2020-12-04","close":2103.2734},{"date":"2020-12-07","close":2045.344},{"date":"2020-12-08","close":2054.2566},{"date":"2020-12-09","close":2116.6416},{"date":"2020-12-10","close":2125.5537},{"date":"2020-12-11","close":2103.2734},{"date":"2020-12-14","close":2023.0636},{"date":"2020-12-15","close":2027.5199},{"date":"2020-12-16","close":2049.8003},{"date":"2020-12-17","close":1991.871},{"date":"2020-12-18","close":1947.3101},{"date":"2020-12-21","close":1907.2054},{"date":"2020-12-22","close":1880.4689},{"date":"2020-12-23","close":1831.4519},{"date":"2020-12-24","close":1849.2764},{"date":"2020-12-28","close":1831.4519},{"date":"2020-12-29","close":1944.7844},{"date":"2020-12-30","close":1981.0505},{"date":"2021-01-04","close":1990.1173},{"date":"2021-01-05","close":1976.5175},{"date":"2021-01-06","close":1999.184},{"date":"2021-01-07","close":2071.7168},{"date":"2021-01-08","close":2049.05},{"date":"2021-01-11","close":1976.5175},{"date":"2021-01-12","close":2008.2505},{"date":"2021-01-13","close":2003.717},{"date":"2021-01-14","close":2094.3833},{"date":"2021-01-15","close":2071.7168},{"date":"2021-01-18","close":2085.3167},{"date":"2021-01-19","close":2039.9836},{"date":"2021-01-20","close":2026.3835},{"date":"2021-01-21","close":2067.1833},{"date":"2021-01-22","close":2008.2505},{"date":"2021-01-25","close":2003.717},{"date":"2021-01-26","close":1958.3843},{"date":"2021-01-27","close":1958.3843},{"date":"2021-01-28","close":1881.3181},{"date":"2021-01-29","close":1767.9857},{"date":"2021-02-01","close":1822.3854},{"date":"2021-02-02","close":1940.2511},{"date":"2021-02-03","close":1962.9174},{"date":"2021-02-04","close":1863.1851},{"date":"2021-02-05","close":1858.6517},{"date":"2021-02-08","close":1822.3854},{"date":"2021-02-09","close":1790.6522},{"date":"2021-02-10","close":1799.7188},{"date":"2021-02-15","close":1890.3848},{"date":"2021-02-16","close":1867.7183},{"date":"2021-02-17","close":1890.3848},{"date":"2021-02-18","close":1894.918},{"date":"2021-02-19","close":1890.3848},{"date":"2021-02-22","close":1958.3843},{"date":"2021-02-23","close":2053.5835},{"date":"2021-02-24","close":1935.7179},{"date":"2021-02-25","close":2030.9169},{"date":"2021-02-26","close":2107.9832},{"date":"2021-03-02","close":2085.3167},{"date":"2021-03-03","close":2021.8505},{"date":"2021-03-04","close":2144.2495},{"date":"2021-03-05","close":2058.1167},{"date":"2021-03-08","close":2039.9836},{"date":"2021-03-09","close":2003.717},{"date":"2021-03-10","close":2003.717},{"date":"2021-03-11","close":2135.1831},{"date":"2021-03-12","close":2139.7161},{"date":"2021-03-15","close":2117.0496},{"date":"2021-03-16","close":2098.9163},{"date":"2021-03-17","close":2139.7161},{"date":"2021-03-18","close":2103.4495},{"date":"2021-03-19","close":2062.6501},{"date":"2021-03-22","close":2003.717},{"date":"2021-03-23","close":1953.8508},{"date":"2021-03-24","close":1935.7179},{"date":"2021-03-25","close":1903.9846},{"date":"2021-03-26","close":1917.5845},{"date":"2021-03-29","close":1944.7842},{"date":"2021-03-30","close":1944.7842},{"date":"2021-03-31","close":1944.7842},{"date":"2021-04-01","close":1944.7842},{"date":"2021-04-02","close":2003.717},{"date":"2021-04-05","close":2044.517},{"date":"2021-04-06","close":2076.2498},{"date":"2021-04-07","close":2121.583},{"date":"2021-04-08","close":2144.2495},{"date":"2021-04-09","close":2130.6494},{"date":"2021-04-12","close":2117.0496},{"date":"2021-04-13","close":2117.0496},{"date":"2021-04-14","close":2089.8499},{"date":"2021-04-15","close":2094.3833},{"date":"2021-04-16","close":2103.4495},{"date":"2021-04-19","close":2103.4495},{"date":"2021-04-20","close":2076.2498},{"date":"2021-04-21","close":2017.317},{"date":"2021-04-22","close":2112.5161},{"date":"2021-04-23","close":2139.7161},{"date":"2021-04-26","close":2271.1816},{"date":"2021-04-27","close":2529.5798},{"date":"2021-04-28","close":2475.1802},{"date":"2021-04-29","close":2311.9814},{"date":"2021-04-30","close":2275.7148},{"date":"2021-05-03","close":2316.5146},{"date":"2021-05-04","close":2398.114},{"date":"2021-05-06","close":2379.981},{"date":"2021-05-07","close":2538.646},{"date":"2021-05-10","close":2506.9128},{"date":"2021-05-11","close":2384.5142},{"date":"2021-05-12","close":2384.5142},{"date":"2021-05-13","close":2357.3142},{"date":"2021-05-14","close":2330.1147},{"date":"2021-05-17","close":2225.8486},{"date":"2021-05-18","close":2293.8481},{"date":"2021-05-20","close":2302.9148},{"date":"2021-05-21","close":2239.4487},{"date":"2021-05-24","close":2234.9153},{"date":"2021-05-25","close":2239.4487},{"date":"2021-05-26","close":2221.3154},{"date":"2021-05-27","close":2302.9148},{"date":"2021-05-28","close":2311.9814},{"date":"2021-05-31","close":2398.114},{"date":"2021-06-01","close":2416.2473},{"date":"2021-06-02","close":2466.1133},{"date":"2021-06-03","close":2447.9802},{"date":"2021-06-04","close":2638.3787},{"date":"2021-06-07","close":2552.2458},{"date":"2021-06-08","close":2447.9802},{"date":"2021-06-09","close":2438.9136},{"date":"2021-06-10","close":2438.9136},{"date":"2021-06-11","close":2434.3801},{"date":"2021-06-14","close":2429.8472},{"date":"2021-06-15","close":2556.7795},{"date":"2021-06-16","close":2697.3115},{"date":"2021-06-17","close":2710.9114},{"date":"2021-06-18","close":2692.7783},{"date":"2021-06-21","close":2706.3784},{"date":"2021-06-22","close":2738.1111},{"date":"2021-06-23","close":2842.377},{"date":"2021-06-24","close":2756.2444},{"date":"2021-06-25","close":2692.7783},{"date":"2021-06-28","close":2688.2451},{"date":"2021-06-29","close":2688.2451},{"date":"2021-06-30","close":2615.7124},{"date":"2021-07-01","close":2647.4453},{"date":"2021-07-02","close":2570.3794},{"date":"2021-07-05","close":2511.4468},{"date":"2021-07-06","close":2529.5798},{"date":"2021-07-07","close":2466.1133},{"date":"2021-07-08","close":2434.3801},{"date":"2021-07-09","close":2534.1128},{"date":"2021-07-12","close":2520.5129},{"date":"2021-07-13","close":2543.1794},{"date":"2021-07-14","close":2529.5798},{"date":"2021-07-15","close":2565.8459},{"date":"2021-07-16","close":2670.1121},{"date":"2021-07-19","close":2611.179},{"date":"2021-07-20","close":2525.0464},{"date":"2021-07-21","close":2429.8472},{"date":"2021-07-22","close":2370.9143},{"date":"2021-07-23","close":2370.9143},{"date":"2021-07-26","close":2425.314},{"date":"2021-07-27","close":2534.1128},{"date":"2021-07-28","close":2461.5803},{"date":"2021-07-29","close":2497.8467},{"date":"2021-07-30","close":2515.9797},{"date":"2021-08-02","close":2479.7134},{"date":"2021-08-03","close":2493.3132},{"date":"2021-08-04","close":2493.3132},{"date":"2021-08-05","close":2484.2466},{"date":"2021-08-06","close":2461.5803},{"date":"2021-08-09","close":2384.5142},{"date":"2021-08-10","close":2343.7144},{"date":"2021-08-11","close":2325.5813},{"date":"2021-08-12","close":2325.5813},{"date":"2021-08-13","close":2253.0486},{"date":"2021-08-17","close":2112.5161},{"date":"2021-08-18","close":2180.5159},{"date":"2021-08-19","close":2085.3167},{"date":"2021-08-20","close":1976.5175},{"date":"2021-08-23","close":2139.7161},{"date":"2021-08-24","close":2203.1821},{"date":"2021-08-25","close":2139.7161},{"date":"2021-08-26","close":2139.7161},{"date":"2021-08-27","close":2198.6489},{"date":"2021-08-30","close":2307.4478},{"date":"2021-08-31","close":2298.3813},{"date":"2021-09-01","close":2307.4478},{"date":"2021-09-02","close":2307.4478},{"date":"2021-09-03","close":2334.6479},{"date":"2021-09-06","close":2253.0486},{"date":"2021-09-07","close":2221.3154},{"date":"2021-09-08","close":2221.3154},{"date":"2021-09-09","close":2239.4487},{"date":"2021-09-10","close":2262.1147},{"date":"2021-09-13","close":2189.5823},{"date":"2021-09-14","close":2162.3823},{"date":"2021-09-15","close":2157.8491},{"date":"2021-09-16","close":2121.583},{"date":"2021-09-17","close":2144.2495},{"date":"2021-09-23","close":2207.7156},{"date":"2021-09-24","close":2266.6487},{"date":"2021-09-27","close":2203.1821},{"date":"2021-09-28","close":2098.9163},{"date":"2021-09-29","close":2030.9169},{"date":"2021-09-30","close":2044.517},{"date":"2021-10-01","close":1962.9174},{"date":"2021-10-05","close":1854.1184},{"date":"2021-10-06","close":1736.2527},{"date":"2021-10-07","close":1822.3854},{"date":"2021-10-08","close":1826.9186},{"date":"2021-10-12","close":1795.1855},{"date":"2021-10-13","close":1826.9186},{"date":"2021-10-14","close":1926.6511},{"date":"2021-10-15","close":1940.2511},{"date":"2021-10-18","close":1940.2511},{"date":"2021-10-19","close":1981.0507},{"date":"2021-10-20","close":1985.5841},{"date":"2021-10-21","close":1940.2511},{"date":"2021-10-22","close":1940.2511},{"date":"2021-10-25","close":1999.184},{"date":"2021-10-26","close":2017.317},{"date":"2021-10-27","close":1985.5841},{"date":"2021-10-28","close":1976.5175},{"date":"2021-10-29","close":1944.7842},{"date":"2021-11-01","close":1940.2511},{"date":"2021-11-02","close":1976.5175},{"date":"2021-11-03","close":1926.6511},{"date":"2021-11-04","close":1935.7179},{"date":"2021-11-05","close":2049.05},{"date":"2021-11-08","close":2112.5161},{"date":"2021-11-09","close":2103.4495},{"date":"2021-11-10","close":2144.2495},{"date":"2021-11-11","close":2098.9163},{"date":"2021-11-12","close":2080.7832},{"date":"2021-11-15","close":2071.7168},{"date":"2021-11-16","close":2008.2505},{"date":"2021-11-17","close":2067.1833},{"date":"2021-11-18","close":2058.1167},{"date":"2021-11-19","close":2012.7837},{"date":"2021-11-22","close":1944.7842},{"date":"2021-11-23","close":1940.2511},{"date":"2021-11-24","close":1917.5845},{"date":"2021-11-25","close":1990.1173},{"date":"2021-11-26","close":1854.1184},{"date":"2021-11-29","close":1786.119},{"date":"2021-11-30","close":1604.787},{"date":"2021-12-01","close":1650.12},{"date":"2021-12-02","close":1699.9863},{"date":"2021-12-03","close":1718.1194},{"date":"2021-12-06","close":1795.1855},{"date":"2021-12-07","close":1795.1855},{"date":"2021-12-08","close":1795.1855},{"date":"2021-12-09","close":1795.1855},{"date":"2021-12-10","close":1795.1855},{"date":"2021-12-13","close":1799.7188},{"date":"2021-12-14","close":1786.119},{"date":"2021-12-15","close":1749.8525},{"date":"2021-12-16","close":1749.8525},{"date":"2021-12-17","close":1736.2527},{"date":"2021-12-20","close":1699.9863},{"date":"2021-12-21","close":1758.9191},{"date":"2021-12-22","close":1727.186},{"date":"2021-12-23","close":1690.9198},{"date":"2021-12-24","close":1709.0529},{"date":"2021-12-27","close":1713.5863},{"date":"2021-12-28","close":1718.1194},{"date":"2021-12-29","close":1741.1506},{"date":"2021-12-30","close":1754.9691},{"date":"2022-01-03","close":1950.0},{"date":"2022-01-04","close":1805.6376},{"date":"2022-01-05","close":1778.0002},{"date":"2022-01-06","close":1791.819},{"date":"2022-01-07","close":1814.8501},{"date":"2022-01-10","close":1787.2126},{"date":"2022-01-11","close":1741.1506},{"date":"2022-01-12","close":1782.6064},{"date":"2022-01-13","close":1801.0312},{"date":"2022-01-14","close":1824.0625},{"date":"2022-01-17","close":1782.6064},{"date":"2022-01-18","close":1731.9381},{"date":"2022-01-19","close":1685.8759},{"date":"2022-01-20","close":1699.6947},{"date":"2022-01-21","close":1695.0883},{"date":"2022-01-24","close":1662.8447},{"date":"2022-01-25","close":1547.6893},{"date":"2022-01-26","close":1547.6893},{"date":"2022-01-27","close":1483.2023},{"date":"2022-01-28","close":1543.0831},{"date":"2022-02-03","close":1607.5702},{"date":"2022-02-04","close":1635.2075},{"date":"2022-02-07","close":1639.8137},{"date":"2022-02-08","close":1639.8137},{"date":"2022-02-09","close":1639.8137},{"date":"2022-02-10","close":1625.9951},{"date":"2022-02-11","close":1635.2075},{"date":"2022-02-14","close":1584.5391},{"date":"2022-02-15","close":1547.6893},{"date":"2022-02-16","close":1616.7827},{"date":"2022-02-17","close":1653.6323},{"date":"2022-02-18","close":1644.4199},{"date":"2022-02-21","close":1644.4199},{"date":"2022-02-22","close":1644.4199},{"date":"2022-02-23","close":1644.4199},{"date":"2022-02-24","close":1741.1506},{"date":"2022-02-25","close":1653.6323},{"date":"2022-02-28","close":1653.6323},{"date":"2022-03-02","close":1685.8759},{"date":"2022-03-03","close":1695.0883},{"date":"2022-03-04","close":1695.0883},{"date":"2022-03-07","close":1819.4562},{"date":"2022-03-08","close":1750.363},{"date":"2022-03-10","close":1750.363},{"date":"2022-03-11","close":1750.363},{"date":"2022-03-14","close":1782.6064},{"date":"2022-03-15","close":1782.6064},{"date":"2022-03-16","close":1782.6064},{"date":"2022-03-17","close":1782.6064},{"date":"2022-03-18","close":1824.0625},{"date":"2022-03-21","close":1824.0625},{"date":"2022-03-22","close":2100.4355},{"date":"2022-03-23","close":2008.3113},{"date":"2022-03-24","close":2003.705},{"date":"2022-03-25","close":1971.4615},{"date":"2022-03-28","close":2022.1299},{"date":"2022-03-29","close":2035.9484},{"date":"2022-03-30","close":1994.4924},{"date":"2022-03-31","close":2003.705},{"date":"2022-04-01","close":1962.249},{"date":"2022-04-04","close":1999.0988},{"date":"2022-04-05","close":2003.705},{"date":"2022-04-06","close":2022.1299},{"date":"2022-04-07","close":1966.8553},{"date":"2022-04-08","close":1902.3682},{"date":"2022-04-11","close":1948.4303},{"date":"2022-04-12","close":1930.0056},{"date":"2022-04-13","close":1916.1868},{"date":"2022-04-14","close":1985.28},{"date":"2022-04-15","close":2045.1609},{"date":"2022-04-18","close":2657.7881},{"date":"2022-04-19","close":3040.104},{"date":"2022-04-20","close":3284.2339},{"date":"2022-04-21","close":3035.498},{"date":"2022-04-22","close":3228.959},{"date":"2022-04-25","close":3970.5601},{"date":"2022-04-26","close":3763.2803},{"date":"2022-04-27","close":3298.0525},{"date":"2022-04-28","close":3468.4824},{"date":"2022-04-29","close":3049.3167},{"date":"2022-05-02","close":3961.3481},{"date":"2022-05-03","close":4030.4412},{"date":"2022-05-04","close":3500.7261},{"date":"2022-05-06","close":3357.9331},{"date":"2022-05-09","close":3650.0},{"date":"2022-05-10","close":3298.0525},{"date":"2022-05-11","close":3348.7209},{"date":"2022-05-12","close":3021.6792},{"date":"2022-05-13","close":2952.5859},{"date":"2022-05-16","close":3836.98},{"date":"2022-05-17","close":3514.5444},{"date":"2022-05-18","close":3786.3115},{"date":"2022-05-19","close":3984.3789},{"date":"2022-05-20","close":5177.3896},{"date":"2022-05-23","close":4698.3428},{"date":"2022-05-24","close":4578.5811},{"date":"2022-05-25","close":4292.9951},{"date":"2022-05-26","close":4150.2026},{"date":"2022-05-27","close":4159.415},{"date":"2022-05-30","close":4187.0522},{"date":"2022-05-31","close":4412.7573},{"date":"2022-06-02","close":4633.856},{"date":"2022-06-03","close":4306.8145},{"date":"2022-06-07","close":4643.0684},{"date":"2022-06-08","close":4891.8037},{"date":"2022-06-09","close":4578.5811},{"date":"2022-06-10","close":4564.7622},{"date":"2022-06-13","close":4689.1299},{"date":"2022-06-14","close":4099.5342},{"date":"2022-06-15","close":3892.2544},{"date":"2022-06-16","close":3942.9231},{"date":"2022-06-17","close":3878.4358},{"date":"2022-06-20","close":3984.3789},{"date":"2022-06-21","close":3832.3735},{"date":"2022-06-22","close":3509.9382},{"date":"2022-06-23","close":3155.2595},{"date":"2022-06-24","close":3279.6274},{"date":"2022-06-27","close":3491.5134},{"date":"2022-06-28","close":3348.7209},{"date":"2022-06-29","close":3367.1455},{"date":"2022-06-30","close":3316.4771},{"date":"2022-07-01","close":2961.7986},{"date":"2022-07-04","close":2952.5859},{"date":"2022-07-05","close":3007.8606},{"date":"2022-07-06","close":2869.6738},{"date":"2022-07-07","close":2906.5237},{"date":"2022-07-08","close":3049.3167},{"date":"2022-07-11","close":3035.498},{"date":"2022-07-12","close":2828.218},{"date":"2022-07-13","close":2832.8242},{"date":"2022-07-14","close":2713.0627},{"date":"2022-07-15","close":2602.5134},{"date":"2022-07-18","close":2648.5757},{"date":"2022-07-19","close":2685.4253},{"date":"2022-07-20","close":2708.4563},{"date":"2022-07-21","close":2643.9692},{"date":"2022-07-22","close":2579.4822},{"date":"2022-07-25","close":2533.4202},{"date":"2022-07-26","close":2588.6948},{"date":"2022-07-27","close":2574.876},{"date":"2022-07-28","close":2524.2075},{"date":"2022-07-29","close":2597.9072},{"date":"2022-08-01","close":2620.938},{"date":"2022-08-02","close":2514.9954},{"date":"2022-08-03","close":2528.8137},{"date":"2022-08-04","close":2496.5701},{"date":"2022-08-05","close":2528.8137},{"date":"2022-08-08","close":2473.5391},{"date":"2022-08-09","close":2441.2957},{"date":"2022-08-10","close":2404.446},{"date":"2022-08-11","close":2468.9331},{"date":"2022-08-12","close":2514.9954},{"date":"2022-08-16","close":2574.876},{"date":"2022-08-17","close":2680.8191},{"date":"2022-08-18","close":2593.3008},{"date":"2022-08-19","close":2519.6016},{"date":"2022-08-22","close":2809.7935},{"date":"2022-08-23","close":2805.187},{"date":"2022-08-24","close":2772.9434},{"date":"2022-08-25","close":2878.8862},{"date":"2022-08-26","close":2878.8862},{"date":"2022-08-29","close":2842.0366},{"date":"2022-08-30","close":2731.4875},{"date":"2022-08-31","close":2657.7881},{"date":"2022-09-01","close":2556.4512},{"date":"2022-09-02","close":2496.5701},{"date":"2022-09-05","close":2505.7827},{"date":"2022-09-06","close":2436.6895},{"date":"2022-09-07","close":2284.6843},{"date":"2022-09-08","close":2643.9692},{"date":"2022-09-13","close":2643.9692},{"date":"2022-09-14","close":2878.8862},{"date":"2022-09-15","close":2888.0989},{"date":"2022-09-16","close":2620.938},{"date":"2022-09-19","close":2851.2493},{"date":"2022-09-20","close":2832.8242},{"date":"2022-09-21","close":3012.4666},{"date":"2022-09-22","close":3777.0991},{"date":"2022-09-23","close":3436.239},{"date":"2022-09-26","close":3284.2339},{"date":"2022-09-27","close":2971.011},{"date":"2022-09-28","close":2911.1301},{"date":"2022-09-29","close":2952.5859},{"date":"2022-09-30","close":2994.0417},{"date":"2022-10-04","close":3081.5601},{"date":"2022-10-05","close":3173.6843},{"date":"2022-10-06","close":3256.5964},{"date":"2022-10-07","close":3311.8711},{"date":"2022-10-11","close":3408.6016},{"date":"2022-10-12","close":3118.4097},{"date":"2022-10-13","close":2782.1558},{"date":"2022-10-14","close":2795.9744},{"date":"2022-10-17","close":2726.8811},{"date":"2022-10-18","close":2680.8191},{"date":"2022-10-19","close":2643.9692},{"date":"2022-10-20","close":2565.6638},{"date":"2022-10-21","close":2482.7517},{"date":"2022-10-24","close":2533.4202},{"date":"2022-10-25","close":2459.7205},{"date":"2022-10-26","close":2395.2334},{"date":"2022-10-27","close":2399.8398},{"date":"2022-10-28","close":2298.5027},{"date":"2022-10-31","close":2482.7517},{"date":"2022-11-01","close":2422.8708},{"date":"2022-11-02","close":2362.99},{"date":"2022-11-03","close":2335.3525},{"date":"2022-11-04","close":2321.5342},{"date":"2022-11-07","close":2381.4148},{"date":"2022-11-08","close":2381.4148},{"date":"2022-11-09","close":2353.7776},{"date":"2022-11-10","close":2422.8708},{"date":"2022-11-11","close":2381.4148},{"date":"2022-11-14","close":2362.99},{"date":"2022-11-15","close":2404.446},{"date":"2022-11-16","close":2713.0627},{"date":"2022-11-17","close":2630.1504},{"date":"2022-11-18","close":2542.6326},{"date":"2022-11-21","close":2487.3579},{"date":"2022-11-22","close":2473.5391},{"date":"2022-11-23","close":2533.4202},{"date":"2022-11-24","close":2528.8137},{"date":"2022-11-25","close":2501.1768},{"date":"2022-11-28","close":2381.4148},{"date":"2022-11-29","close":2390.6274},{"date":"2022-11-30","close":2390.6274},{"date":"2022-12-01","close":2418.2649},{"date":"2022-12-02","close":2427.4771},{"date":"2022-12-05","close":2441.2957},{"date":"2022-12-06","close":2335.3525},{"date":"2022-12-07","close":2367.5964},{"date":"2022-12-08","close":2422.8708},{"date":"2022-12-09","close":2330.7463},{"date":"2022-12-12","close":2303.1094},{"date":"2022-12-13","close":2312.3215},{"date":"2022-12-14","close":2330.7463},{"date":"2022-12-15","close":2307.7153},{"date":"2022-12-16","close":2284.6843},{"date":"2022-12-19","close":2243.2283},{"date":"2022-12-20","close":2266.2598},{"date":"2022-12-21","close":2252.4409},{"date":"2022-12-22","close":2229.4097},{"date":"2022-12-23","close":2123.4668},{"date":"2022-12-26","close":2026.7361},{"date":"2022-12-27","close":2017.5238},{"date":"2022-12-28","close":2064.334},{"date":"2022-12-29","close":1975.3944},{"date":"2023-01-02","close":1942.6272},{"date":"2023-01-03","close":2059.6528},{"date":"2023-01-04","close":2040.9288},{"date":"2023-01-05","close":2059.6528},{"date":"2023-01-06","close":2087.7393},{"date":"2023-01-09","close":2115.8252},{"date":"2023-01-10","close":2139.2305},{"date":"2023-01-11","close":2181.3596},{"date":"2023-01-12","close":2162.6355},{"date":"2023-01-13","close":2162.6355},{"date":"2023-01-16","close":2125.1875},{"date":"2023-01-17","close":2139.2305},{"date":"2023-01-18","close":2092.4199},{"date":"2023-01-19","close":2073.696},{"date":"2023-01-20","close":2083.0579},{"date":"2023-01-25","close":2106.4631},{"date":"2023-01-26","close":2106.4631},{"date":"2023-01-27","close":2181.3596},{"date":"2023-01-30","close":2246.8938},{"date":"2023-01-31","close":2200.0837},{"date":"2023-02-01","close":2200.0837},{"date":"2023-02-02","close":2223.4888},{"date":"2023-02-03","close":2232.8511},{"date":"2023-02-06","close":2232.8511},{"date":"2023-02-07","close":2228.1699},{"date":"2023-02-08","close":2237.5317},{"date":"2023-02-09","close":2200.0837},{"date":"2023-02-10","close":2200.0837},{"date":"2023-02-13","close":2251.5752},{"date":"2023-02-14","close":2289.0234},{"date":"2023-02-15","close":2190.7217},{"date":"2023-02-16","close":2195.4028},{"date":"2023-02-17","close":2260.937},{"date":"2023-02-20","close":2270.2991},{"date":"2023-02-21","close":2359.2388},{"date":"2023-02-22","close":2424.7732},{"date":"2023-02-23","close":2321.7905},{"date":"2023-02-24","close":2232.8511},{"date":"2023-02-27","close":2176.6787},{"date":"2023-02-28","close":2167.3167},{"date":"2023-03-02","close":2186.0405},{"date":"2023-03-03","close":2186.0405},{"date":"2023-03-06","close":2171.9976},{"date":"2023-03-07","close":2171.9976},{"date":"2023-03-08","close":2171.9976},{"date":"2023-03-09","close":2228.1699},{"date":"2023-03-10","close":2157.9546},{"date":"2023-03-13","close":2092.4199},{"date":"2023-03-14","close":1951.9893},{"date":"2023-03-15","close":1984.7563},{"date":"2023-03-16","close":1956.6702},{"date":"2023-03-17","close":2012.8428},{"date":"2023-03-20","close":2031.5668},{"date":"2023-03-21","close":2026.8857},{"date":"2023-03-22","close":2017.5236},{"date":"2023-03-23","close":1966.0323},{"date":"2023-03-24","close":1975.3944},{"date":"2023-03-27","close":1966.0323},{"date":"2023-03-28","close":2008.1615},{"date":"2023-03-29","close":2017.5236},{"date":"2023-03-30","close":2045.6096},{"date":"2023-03-31","close":2026.8857},{"date":"2023-04-03","close":2031.5668},{"date":"2023-04-04","close":2064.334},{"date":"2023-04-05","close":2050.291},{"date":"2023-04-06","close":2008.1615},{"date":"2023-04-07","close":1998.7996},{"date":"2023-04-10","close":1947.3081},{"date":"2023-04-11","close":1975.3944},{"date":"2023-04-12","close":1998.7996},{"date":"2023-04-13","close":2008.1615},{"date":"2023-04-14","close":2036.2478},{"date":"2023-04-17","close":2059.6528},{"date":"2023-04-18","close":2064.334},{"date":"2023-04-19","close":2125.1875},{"date":"2023-04-20","close":2190.7217},{"date":"2023-04-21","close":2228.1699},{"date":"2023-04-24","close":2232.8511},{"date":"2023-04-25","close":2097.1011},{"date":"2023-04-26","close":2246.8938},{"date":"2023-04-27","close":2265.6184},{"date":"2023-04-28","close":2171.9976},{"date":"2023-05-02","close":2204.7649},{"date":"2023-05-03","close":2303.0667},{"date":"2023-05-04","close":2190.7217},{"date":"2023-05-08","close":2392.0059},{"date":"2023-05-09","close":2232.8511},{"date":"2023-05-10","close":2274.9802},{"date":"2023-05-11","close":2218.8079},{"date":"2023-05-12","close":2125.1875},{"date":"2023-05-15","close":2087.7393},{"date":"2023-05-16","close":2223.4888},{"date":"2023-05-17","close":2162.6355},{"date":"2023-05-18","close":2097.1011},{"date":"2023-05-19","close":2106.4631},{"date":"2023-05-22","close":2167.3167},{"date":"2023-05-23","close":2143.9114},{"date":"2023-05-24","close":2232.8511},{"date":"2023-05-25","close":2200.0837},{"date":"2023-05-26","close":2129.8684},{"date":"2023-05-30","close":2106.4631},{"date":"2023-05-31","close":2120.5063},{"date":"2023-06-01","close":2134.5493},{"date":"2023-06-02","close":2171.9976},{"date":"2023-06-05","close":2186.0405},{"date":"2023-06-07","close":2214.127},{"date":"2023-06-08","close":2251.5752},{"date":"2023-06-09","close":2340.5149},{"date":"2023-06-12","close":2279.6614},{"date":"2023-06-13","close":2260.937},{"date":"2023-06-14","close":2312.4285},{"date":"2023-06-15","close":2251.5752},{"date":"2023-06-16","close":2232.8511},{"date":"2023-06-19","close":2265.6184},{"date":"2023-06-20","close":2195.4028},{"date":"2023-06-21","close":2200.0837},{"date":"2023-06-22","close":2176.6787},{"date":"2023-06-23","close":2129.8684},{"date":"2023-06-26","close":2101.7822},{"date":"2023-06-27","close":2092.4199},{"date":"2023-06-28","close":2097.1011},{"date":"2023-06-29","close":2017.5236},{"date":"2023-06-30","close":2031.5668},{"date":"2023-07-03","close":2059.6528},{"date":"2023-07-04","close":2045.6096},{"date":"2023-07-05","close":2017.5236},{"date":"2023-07-06","close":1975.3944},{"date":"2023-07-07","close":1951.9893},{"date":"2023-07-10","close":1937.946},{"date":"2023-07-11","close":1966.0323},{"date":"2023-07-12","close":1984.7563},{"date":"2023-07-13","close":2003.4806},{"date":"2023-07-14","close":2054.9717},{"date":"2023-07-17","close":2087.7393},{"date":"2023-07-18","close":2078.377},{"date":"2023-07-19","close":2050.291},{"date":"2023-07-20","close":2054.9717},{"date":"2023-07-21","close":2017.5236},{"date":"2023-07-24","close":1956.6702},{"date":"2023-07-25","close":1933.2651},{"date":"2023-07-26","close":1804.0686},{"date":"2023-07-27","close":1806.8773},{"date":"2023-07-28","close":1822.7927},{"date":"2023-07-31","close":1871.4755},{"date":"2023-08-01","close":1859.3049},{"date":"2023-08-02","close":1834.9635},{"date":"2023-08-03","close":1792.8342},{"date":"2023-08-04","close":1816.2394},{"date":"2023-08-07","close":1872.4116},{"date":"2023-08-08","close":1828.41},{"date":"2023-08-09","close":1830.2823},{"date":"2023-08-10","close":1833.0911},{"date":"2023-08-11","close":1850.879},{"date":"2023-08-14","close":1816.2394},{"date":"2023-08-16","close":1768.4928},{"date":"2023-08-17","close":1746.9601},{"date":"2023-08-18","close":1731.981},{"date":"2023-08-21","close":1750.7051},{"date":"2023-08-22","close":1806.8773},{"date":"2023-08-23","close":1775.9825},{"date":"2023-08-24","close":1778.7911},{"date":"2023-08-25","close":1797.5153},{"date":"2023-08-28","close":1812.4946},{"date":"2023-08-29","close":1824.6653},{"date":"2023-08-30","close":1832.1548},{"date":"2023-08-31","close":1810.6221},{"date":"2023-09-01","close":1790.0255},{"date":"2023-09-04","close":1778.7911},{"date":"2023-09-05","close":1774.1101},{"date":"2023-09-06","close":1778.7911},{"date":"2023-09-07","close":1757.2584},{"date":"2023-09-08","close":1777.8549},{"date":"2023-09-11","close":1765.6842},{"date":"2023-09-12","close":1759.1307},{"date":"2023-09-13","close":1751.6412},{"date":"2023-09-14","close":1750.7051},{"date":"2023-09-15","close":1761.0032},{"date":"2023-09-18","close":1744.1515},{"date":"2023-09-19","close":1726.3636},{"date":"2023-09-20","close":1709.512},{"date":"2023-09-21","close":1671.1274},{"date":"2023-09-22","close":1647.7223},{"date":"2023-09-25","close":1616.8275},{"date":"2023-09-26","close":1575.6344},{"date":"2023-09-27","close":1628.9982},{"date":"2023-10-04","close":1549.4207},{"date":"2023-10-05","close":1529.7604},{"date":"2023-10-06","close":1583.1241},{"date":"2023-10-10","close":1648.6586},{"date":"2023-10-11","close":1625.2533},{"date":"2023-10-12","close":1617.7637},{"date":"2023-10-13","close":1675.8085},{"date":"2023-10-16","close":1668.3188},{"date":"2023-10-17","close":1680.4895},{"date":"2023-10-18","close":1671.1274},{"date":"2023-10-19","close":1596.231},{"date":"2023-10-20","close":1550.3569},{"date":"2023-10-23","close":1563.4637},{"date":"2023-10-24","close":1572.8258},{"date":"2023-10-25","close":1617.7637},{"date":"2023-10-26","close":1543.8035},{"date":"2023-10-27","close":1532.5688},{"date":"2023-10-30","close":1555.038},{"date":"2023-10-31","close":1533.5052},{"date":"2023-11-01","close":1554.1017},{"date":"2023-11-02","close":1582.188},{"date":"2023-11-03","close":1595.2948},{"date":"2023-11-06","close":1608.4017},{"date":"2023-11-07","close":1585.9327},{"date":"2023-11-08","close":1635.5516},{"date":"2023-11-09","close":1599.9758},{"date":"2023-11-10","close":1597.1671},{"date":"2023-11-13","close":1606.5292},{"date":"2023-11-14","close":1615.8912},{"date":"2023-11-15","close":1616.8275},{"date":"2023-11-16","close":1633.6792},{"date":"2023-11-17","close":1611.2102},{"date":"2023-11-20","close":1612.1465},{"date":"2023-11-21","close":1628.9982},{"date":"2023-11-22","close":1636.4878},{"date":"2023-11-23","close":1631.8069},{"date":"2023-11-24","close":1620.5724},{"date":"2023-11-27","close":1622.4448},{"date":"2023-11-28","close":1613.0828},{"date":"2023-11-29","close":1595.2948},{"date":"2023-11-30","close":1595.2948},{"date":"2023-12-01","close":1590.6138},{"date":"2023-12-04","close":1595.2948},{"date":"2023-12-05","close":1583.1241},{"date":"2023-12-06","close":1597.1671},{"date":"2023-12-07","close":1591.55},{"date":"2023-12-08","close":1594.3585},{"date":"2023-12-11","close":1600.9121},{"date":"2023-12-12","close":1605.5931},{"date":"2023-12-13","close":1595.2948},{"date":"2023-12-14","close":1600.9121},{"date":"2023-12-15","close":1596.231},{"date":"2023-12-18","close":1605.5931},{"date":"2023-12-19","close":1603.7206},{"date":"2023-12-20","close":1613.0828},{"date":"2023-12-21","close":1602.7844},{"date":"2023-12-22","close":1600.9121},{"date":"2023-12-26","close":1610.274},{"date":"2023-12-27","close":1631.3862},{"date":"2023-12-28","close":1636.1843},{"date":"2024-01-02","close":1638.1036},{"date":"2024-01-03","close":1630.4265},{"date":"2024-01-04","close":1645.7808},{"date":"2024-01-05","close":1636.1843},{"date":"2024-01-08","close":1632.3457},{"date":"2024-01-09","close":1631.3862},{"date":"2024-01-10","close":1618.9109},{"date":"2024-01-11","close":1617.9512},{"date":"2024-01-12","close":1614.1127},{"date":"2024-01-15","close":1650.5789},{"date":"2024-01-16","close":1617.9512},{"date":"2024-01-17","close":1640.0228},{"date":"2024-01-18","close":1661.135},{"date":"2024-01-19","close":1672.6506},{"date":"2024-01-22","close":1621.7897},{"date":"2024-01-23","close":1609.3143},{"date":"2024-01-24","close":1607.3951},{"date":"2024-01-25","close":1592.0409},{"date":"2024-01-26","close":1594.9198},{"date":"2024-01-29","close":1601.6373},{"date":"2024-01-30","close":1601.6373},{"date":"2024-01-31","close":1590.1216},{"date":"2024-02-01","close":1579.5656},{"date":"2024-02-02","close":1590.1216},{"date":"2024-02-05","close":1601.6373},{"date":"2024-02-06","close":1600.6777},{"date":"2024-02-07","close":1604.5162},{"date":"2024-02-08","close":1602.5969},{"date":"2024-02-13","close":1612.1934},{"date":"2024-02-14","close":1624.6686},{"date":"2024-02-15","close":1628.5072},{"date":"2024-02-16","close":1619.8705},{"date":"2024-02-19","close":1628.5072},{"date":"2024-02-20","close":1618.9109},{"date":"2024-02-21","close":1612.1934},{"date":"2024-02-22","close":1608.3549},{"date":"2024-02-23","close":1608.3549},{"date":"2024-02-26","close":1592.0409},{"date":"2024-02-27","close":1580.5253},{"date":"2024-02-28","close":1583.4042},{"date":"2024-02-29","close":1582.4445},{"date":"2024-03-04","close":1571.8885},{"date":"2024-03-05","close":1554.6151},{"date":"2024-03-06","close":1547.8975},{"date":"2024-03-07","close":1538.3011},{"date":"2024-03-08","close":1538.3011},{"date":"2024-03-11","close":1534.4626},{"date":"2024-03-12","close":1532.5432},{"date":"2024-03-13","close":1554.6151},{"date":"2024-03-14","close":1545.0186},{"date":"2024-03-15","close":1552.6957},{"date":"2024-03-18","close":1546.938},{"date":"2024-03-19","close":1553.6554},{"date":"2024-03-20","close":1556.5343},{"date":"2024-03-21","close":1557.4939},{"date":"2024-03-22","close":1584.3639},{"date":"2024-03-25","close":1633.3054},{"date":"2024-03-26","close":1603.5566},{"date":"2024-03-27","close":1624.6686},{"date":"2024-03-28","close":1655.3771},{"date":"2024-03-29","close":1641.9421},{"date":"2024-04-01","close":1654.4174},{"date":"2024-04-02","close":1702.3994},{"date":"2024-04-03","close":1644.821},{"date":"2024-04-04","close":1653.4579},{"date":"2024-04-05","close":1645.7808},{"date":"2024-04-08","close":1638.1036},{"date":"2024-04-09","close":1632.3457},{"date":"2024-04-11","close":1621.7897},{"date":"2024-04-12","close":1621.7897},{"date":"2024-04-15","close":1656.3368},{"date":"2024-04-16","close":1641.9421},{"date":"2024-04-17","close":1663.0542},{"date":"2024-04-18","close":1664.9735},{"date":"2024-04-19","close":1660.1753},{"date":"2024-04-22","close":1644.821},{"date":"2024-04-23","close":1644.821},{"date":"2024-04-24","close":1686.0856},{"date":"2024-04-25","close":1688.0049},{"date":"2024-04-26","close":1658.256},{"date":"2024-04-29","close":1661.135},{"date":"2024-04-30","close":1668.8121},{"date":"2024-05-02","close":1663.0542},{"date":"2024-05-03","close":1668.8121},{"date":"2024-05-07","close":1708.1572},{"date":"2024-05-08","close":1697.6012},{"date":"2024-05-09","close":1687.0452},{"date":"2024-05-10","close":1710.0765},{"date":"2024-05-13","close":1729.2693},{"date":"2024-05-14","close":1732.1482},{"date":"2024-05-16","close":1702.3994},{"date":"2024-05-17","close":1701.4397},{"date":"2024-05-20","close":1688.9644},{"date":"2024-05-21","close":1670.7313},{"date":"2024-05-22","close":1664.0138},{"date":"2024-05-23","close":1636.1843},{"date":"2024-05-24","close":1637.1439},{"date":"2024-05-27","close":1620.8301},{"date":"2024-05-28","close":1622.7494},{"date":"2024-05-29","close":1608.3549},{"date":"2024-05-30","close":1576.6868},{"date":"2024-05-31","close":1586.2831},{"date":"2024-06-03","close":1626.588},{"date":"2024-06-04","close":1604.5162},{"date":"2024-06-05","close":1601.6373},{"date":"2024-06-07","close":1591.0813},{"date":"2024-06-10","close":1600.6777},{"date":"2024-06-11","close":1592.0409},{"date":"2024-06-12","close":1607.3951},{"date":"2024-06-13","close":1603.5566},{"date":"2024-06-14","close":1616.9915},{"date":"2024-06-17","close":1631.3862},{"date":"2024-06-18","close":1626.588},{"date":"2024-06-19","close":1591.0813},{"date":"2024-06-20","close":1588.2024},{"date":"2024-06-21","close":1567.0903},{"date":"2024-06-24","close":1544.059},{"date":"2024-06-25","close":1560.3728},{"date":"2024-06-26","close":1546.938},{"date":"2024-06-27","close":1536.3818},{"date":"2024-06-28","close":1535.4222},{"date":"2024-07-01","close":1532.5432},{"date":"2024-07-02","close":1512.391},{"date":"2024-07-03","close":1499.9156},{"date":"2024-07-04","close":1495.1174},{"date":"2024-07-05","close":1486.4806},{"date":"2024-07-08","close":1501.8348},{"date":"2024-07-09","close":1500.8752},{"date":"2024-07-10","close":1487.4403},{"date":"2024-07-11","close":1492.2385},{"date":"2024-07-12","close":1504.7139},{"date":"2024-07-15","close":1505.6733},{"date":"2024-07-16","close":1498.9559},{"date":"2024-07-17","close":1491.2788},{"date":"2024-07-18","close":1486.4806},{"date":"2024-07-19","close":1474.0054},{"date":"2024-07-22","close":1453.8529},{"date":"2024-07-23","close":1452.8933},{"date":"2024-07-24","close":1453.8529},{"date":"2024-07-25","close":1424.1041},{"date":"2024-07-26","close":1424.1041},{"date":"2024-07-29","close":1425.0638},{"date":"2024-07-30","close":1417.3867},{"date":"2024-07-31","close":1435.6198},{"date":"2024-08-01","close":1442.3373},{"date":"2024-08-02","close":1473.0457},{"date":"2024-08-05","close":1301.2704},{"date":"2024-08-06","close":1330.0594},{"date":"2024-08-07","close":1360.7679},{"date":"2024-08-08","close":1363.6469},{"date":"2024-08-09","close":1377.0818},{"date":"2024-08-12","close":1400.1132},{"date":"2024-08-13","close":1410.6692},{"date":"2024-08-14","close":1411.6288},{"date":"2024-08-16","close":1406.8306},{"date":"2024-08-19","close":1408.7499},{"date":"2024-08-20","close":1415.4674},{"date":"2024-08-21","close":1413.5481},{"date":"2024-08-22","close":1400.1132},{"date":"2024-08-23","close":1397.2343},{"date":"2024-08-26","close":1391.4763},{"date":"2024-08-27","close":1371.324},{"date":"2024-08-28","close":1361.7275},{"date":"2024-08-29","close":1350.2119},{"date":"2024-08-30","close":1356.9293},{"date":"2024-09-02","close":1356.9293},{"date":"2024-09-03","close":1355.9698},{"date":"2024-09-04","close":1325.2614},{"date":"2024-09-05","close":1314.7052},{"date":"2024-09-06","close":1300.3107},{"date":"2024-09-09","close":1291.674},{"date":"2024-09-10","close":1285.9161},{"date":"2024-09-11","close":1283.9969},{"date":"2024-09-12","close":1299.3511},{"date":"2024-09-13","close":1311.8263},{"date":"2024-09-19","close":1317.5842},{"date":"2024-09-20","close":1315.6649},{"date":"2024-09-23","close":1329.0999},{"date":"2024-09-24","close":1351.1716},{"date":"2024-09-25","close":1362.6873},{"date":"2024-09-26","close":1370.3644},{"date":"2024-09-27","close":1395.3149},{"date":"2024-09-30","close":1383.7992},{"date":"2024-10-02","close":1376.1221},{"date":"2024-10-04","close":1355.9698},{"date":"2024-10-07","close":1358.8486},{"date":"2024-10-08","close":1351.1716},{"date":"2024-10-10","close":1354.0504},{"date":"2024-10-11","close":1354.0504},{"date":"2024-10-14","close":1352.1312},{"date":"2024-10-15","close":1474.0054},{"date":"2024-10-16","close":1396.2745},{"date":"2024-10-17","close":1355.9698},{"date":"2024-10-18","close":1353.0908},{"date":"2024-10-21","close":1357.889},{"date":"2024-10-22","close":1348.2927},{"date":"2024-10-23","close":1358.8486},{"date":"2024-10-24","close":1372.2836},{"date":"2024-10-25","close":1379.0011},{"date":"2024-10-28","close":1387.6378},{"date":"2024-10-29","close":1382.8397},{"date":"2024-10-30","close":1373.2433},{"date":"2024-10-31","close":1390.5168},{"date":"2024-11-01","close":1388.5974},{"date":"2024-11-04","close":1394.3553},{"date":"2024-11-05","close":1398.194},{"date":"2024-11-06","close":1381.88},{"date":"2024-11-07","close":1381.88},{"date":"2024-11-08","close":1381.88},{"date":"2024-11-11","close":1353.0908},{"date":"2024-11-12","close":1283.9969},{"date":"2024-11-13","close":1252.3287},{"date":"2024-11-14","close":1253.2885},{"date":"2024-11-15","close":1298.3915},{"date":"2024-11-18","close":1310.8667},{"date":"2024-11-19","close":1329.0999},{"date":"2024-11-20","close":1340.6156},{"date":"2024-11-21","close":1315.6649},{"date":"2024-11-22","close":1309.9071},{"date":"2024-11-25","close":1313.7457},{"date":"2024-11-26","close":1314.7052},{"date":"2024-11-27","close":1315.6649},{"date":"2024-11-28","close":1316.6245},{"date":"2024-11-29","close":1288.795},{"date":"2024-12-02","close":1266.7234},{"date":"2024-12-03","close":1286.8757},{"date":"2024-12-04","close":1323.342},{"date":"2024-12-05","close":1307.9878},{"date":"2024-12-06","close":1334.8577},{"date":"2024-12-09","close":1283.0372},{"date":"2024-12-10","close":1332.9385},{"date":"2024-12-11","close":1385.7186},{"date":"2024-12-12","close":1387.6378},{"date":"2024-12-13","close":1409.7096},{"date":"2024-12-16","close":1409.7096},{"date":"2024-12-17","close":1436.5795},{"date":"2024-12-18","close":1469.2072},{"date":"2024-12-19","close":1426.0233},{"date":"2024-12-20","close":1380.9204},{"date":"2024-12-23","close":1399.1534},{"date":"2024-12-24","close":1393.3956},{"date":"2024-12-26","close":1395.3149},{"date":"2024-12-27","close":1397.2886},{"date":"2024-12-30","close":1397.2886},{"date":"2025-01-02","close":1429.8525},{"date":"2025-01-03","close":1430.8392},{"date":"2025-01-06","close":1438.7335},{"date":"2025-01-07","close":1440.7072},{"date":"2025-01-08","close":1441.694},{"date":"2025-01-09","close":1433.7997},{"date":"2025-01-10","close":1436.76},{"date":"2025-01-13","close":1417.0243},{"date":"2025-01-14","close":1431.826},{"date":"2025-01-15","close":1436.76},{"date":"2025-01-16","close":1447.6146},{"date":"2025-01-17","close":1445.6411},{"date":"2025-01-20","close":1461.4297},{"date":"2025-01-21","close":1440.7072},{"date":"2025-01-22","close":1438.7335},{"date":"2025-01-23","close":1410.1168},{"date":"2025-01-24","close":1424.9186},{"date":"2025-01-31","close":1509.7821},{"date":"2025-02-03","close":1505.835},{"date":"2025-02-04","close":1520.6367},{"date":"2025-02-05","close":1503.8615},{"date":"2025-02-06","close":1524.5839},{"date":"2025-02-07","close":1507.8086},{"date":"2025-02-10","close":1507.8086},{"date":"2025-02-11","close":1492.02},{"date":"2025-02-12","close":1462.4164},{"date":"2025-02-13","close":1496.954},{"date":"2025-02-14","close":1481.1654},{"date":"2025-02-17","close":1495.9672},{"date":"2025-02-18","close":1497.9407},{"date":"2025-02-19","close":1515.7029},{"date":"2025-02-20","close":1503.8615},{"date":"2025-02-21","close":1493.0068},{"date":"2025-02-24","close":1498.9275},{"date":"2025-02-25","close":1484.1257},{"date":"2025-02-26","close":1465.3768},{"date":"2025-02-27","close":1460.4429},{"date":"2025-02-28","close":1621.2889},{"date":"2025-03-04","close":1728.8485},{"date":"2025-03-05","close":1662.7339},{"date":"2025-03-06","close":1720.9542},{"date":"2025-03-07","close":1690.3639},{"date":"2025-03-10","close":1767.3333},{"date":"2025-03-11","close":1721.941},{"date":"2025-03-12","close":1691.3507},{"date":"2025-03-13","close":1682.4696},{"date":"2025-03-14","close":1706.1525},{"date":"2025-03-17","close":1753.5182},{"date":"2025-03-18","close":1726.875},{"date":"2025-03-19","close":1714.0468},{"date":"2025-03-20","close":1657.8},{"date":"2025-03-21","close":1630.17},{"date":"2025-03-24","close":1608.4607},{"date":"2025-03-25","close":1578.8572},{"date":"2025-03-26","close":1677.5358},{"date":"2025-03-27","close":1684.4432},{"date":"2025-03-28","close":1660.7604},{"date":"2025-03-31","close":1603.5267},{"date":"2025-04-01","close":1792.9896},{"date":"2025-04-02","close":1716.0204},{"date":"2025-04-03","close":1697.2714},{"date":"2025-04-04","close":2013.0428},{"date":"2025-04-07","close":2249.8713},{"date":"2025-04-08","close":2679.1233},{"date":"2025-04-09","close":2610.0481},{"date":"2025-04-10","close":2787.6697},{"date":"2025-04-11","close":2733.3965},{"date":"2025-04-14","close":2703.7927},{"date":"2025-04-15","close":2718.5947},{"date":"2025-04-16","close":2580.4446},{"date":"2025-04-17","close":1952.8489},{"date":"2025-04-18","close":2536.0393},{"date":"2025-04-21","close":3271.1946},{"date":"2025-04-22","close":2659.3875},{"date":"2025-04-23","close":2452.1626},{"date":"2025-04-24","close":2496.5679},{"date":"2025-04-25","close":2244.9375},{"date":"2025-04-28","close":2146.259},{"date":"2025-04-29","close":2151.1929},{"date":"2025-04-30","close":2230.1357},{"date":"2025-05-02","close":2141.325},{"date":"2025-05-07","close":2363.3518},{"date":"2025-05-08","close":2279.4751},{"date":"2025-05-09","close":2230.1357},{"date":"2025-05-12","close":2279.4751},{"date":"2025-05-13","close":2200.5322},{"date":"2025-05-14","close":2091.9856},{"date":"2025-05-15","close":2096.9197},{"date":"2025-05-16","close":2032.7786},{"date":"2025-05-19","close":1978.5054},{"date":"2025-05-20","close":1978.5054},{"date":"2025-05-21","close":1972.5846},{"date":"2025-05-22","close":1927.1925},{"date":"2025-05-23","close":1920.285},{"date":"2025-05-26","close":1914.3643},{"date":"2025-05-27","close":1853.1836},{"date":"2025-05-28","close":1877.8531},{"date":"2025-05-29","close":1926.2057},{"date":"2025-05-30","close":1873.906},{"date":"2025-06-02","close":1931.1396},{"date":"2025-06-04","close":1884.7607},{"date":"2025-06-05","close":1904.4965},{"date":"2025-06-09","close":1874.8928},{"date":"2025-06-10","close":1852.1968},{"date":"2025-06-11","close":1849.2365},{"date":"2025-06-12","close":1845.2893},{"date":"2025-06-13","close":1832.4611},{"date":"2025-06-16","close":1870.9457},{"date":"2025-06-17","close":1852.1968},{"date":"2025-06-18","close":1825.5536},{"date":"2025-06-19","close":1826.5404},{"date":"2025-06-20","close":1839.3685},{"date":"2025-06-23","close":1796.9368},{"date":"2025-06-24","close":1825.5536},{"date":"2025-06-25","close":1820.6196},{"date":"2025-06-26","close":1775.2275},{"date":"2025-06-27","close":1759.439},{"date":"2025-06-30","close":1748.5842},{"date":"2025-07-01","close":1795.95},{"date":"2025-07-02","close":1823.58},{"date":"2025-07-03","close":1815.6857},{"date":"2025-07-04","close":1814.699},{"date":"2025-07-07","close":1792.9896},{"date":"2025-07-08","close":1817.6593},{"date":"2025-07-09","close":1795.95},{"date":"2025-07-10","close":1811.7385},{"date":"2025-07-11","close":1828.5139},{"date":"2025-07-14","close":1814.699},{"date":"2025-07-15","close":1800.8839},{"date":"2025-07-16","close":1791.0161},{"date":"2025-07-17","close":1803.8442},{"date":"2025-07-18","close":1795.95},{"date":"2025-07-21","close":1795.95},{"date":"2025-07-22","close":1779.1747},{"date":"2025-07-23","close":1776.2142},{"date":"2025-07-24","close":1746.6107},{"date":"2025-07-25","close":1733.7825},{"date":"2025-07-28","close":1718.9807},{"date":"2025-07-29","close":1716.0204},{"date":"2025-07-30","close":1696.2847},{"date":"2025-07-31","close":1705.1656},{"date":"2025-08-01","close":1660.7604},{"date":"2025-08-04","close":1677.5358},{"date":"2025-08-05","close":1676.549},{"date":"2025-08-06","close":1704.179},{"date":"2025-08-07","close":1707.1393},{"date":"2025-08-08","close":1707.1393},{"date":"2025-08-11","close":1699.245},{"date":"2025-08-12","close":1700.2318},{"date":"2025-08-13","close":1706.1525},{"date":"2025-08-14","close":1697.2714},{"date":"2025-08-18","close":1670.6282},{"date":"2025-08-19","close":1669.6415},{"date":"2025-08-20","close":1662.7339},{"date":"2025-08-21","close":1715.0336},{"date":"2025-08-22","close":1679.5093},{"date":"2025-08-25","close":1683.4564},{"date":"2025-08-26","close":1656.8132},{"date":"2025-08-27","close":1654.8396},{"date":"2025-08-28","close":1660.7604},{"date":"2025-08-29","close":1645.9586},{"date":"2025-09-01","close":1666.681},{"date":"2025-09-02","close":1662.7339},{"date":"2025-09-03","close":1656.8132},{"date":"2025-09-04","close":1660.7604},{"date":"2025-09-05","close":1684.4432},{"date":"2025-09-08","close":1687.4036},{"date":"2025-09-09","close":1672.6018},{"date":"2025-09-10","close":1688.3904},{"date":"2025-09-11","close":1669.6415},{"date":"2025-09-12","close":1684.4432},{"date":"2025-09-15","close":1679.5093},{"date":"2025-09-16","close":1689.3771},{"date":"2025-09-17","close":1684.4432},{"date":"2025-09-18","close":1683.4564},{"date":"2025-09-19","close":1690.0},{"date":"2025-09-22","close":1645.9586},{"date":"2025-09-23","close":1630.17},{"date":"2025-09-24","close":1621.2889},{"date":"2025-09-25","close":1617.3418},{"date":"2025-09-26","close":1603.5267},{"date":"2025-09-29","close":1603.5267},{"date":"2025-09-30","close":1590.6986},{"date":"2025-10-01","close":1581.8175},{"date":"2025-10-02","close":1584.7778},{"date":"2025-10-10","close":1565.0421},{"date":"2025-10-13","close":1578.8572},{"date":"2025-10-14","close":1593.6589},{"date":"2025-10-15","close":1625.2361},{"date":"2025-10-16","close":1586.7515},{"date":"2025-10-17","close":1544.3196},{"date":"2025-10-20","close":1560.1082},{"date":"2025-10-21","close":1553.2007},{"date":"2025-10-22","close":1579.8439},{"date":"2025-10-23","close":1591.6853},{"date":"2025-10-24","close":1575.8967},{"date":"2025-10-27","close":1584.7778},{"date":"2025-10-28","close":1578.8572},{"date":"2025-10-29","close":1561.095},{"date":"2025-10-30","close":1526.5575},{"date":"2025-10-31","close":1503.8615},{"date":"2025-11-03","close":1480.1786},{"date":"2025-11-04","close":1487.0861},{"date":"2025-11-05","close":1491.0332},{"date":"2025-11-06","close":1496.954},{"date":"2025-11-07","close":1471.2975},{"date":"2025-11-10","close":1490.0464},{"date":"2025-11-11","close":1484.1257},{"date":"2025-11-12","close":1505.835},{"date":"2025-11-13","close":1516.6896},{"date":"2025-11-14","close":1493.0068},{"date":"2025-11-17","close":1472.2843},{"date":"2025-11-18","close":1459.4561},{"date":"2025-11-19","close":1455.5089},{"date":"2025-11-20","close":1481.1654},{"date":"2025-11-21","close":1467.3503},{"date":"2025-11-24","close":1472.2843},{"date":"2025-11-25","close":1463.4032},{"date":"2025-11-26","close":1491.0332},{"date":"2025-11-27","close":1488.0729},{"date":"2025-11-28","close":1491.0332},{"date":"2025-12-01","close":1493.9935},{"date":"2025-12-02","close":1498.9275},{"date":"2025-12-03","close":1505.835},{"date":"2025-12-04","close":1507.8086},{"date":"2025-12-05","close":1520.6367},{"date":"2025-12-08","close":1516.6896},{"date":"2025-12-09","close":1500.9011},{"date":"2025-12-10","close":1508.7954},{"date":"2025-12-11","close":1522.6104},{"date":"2025-12-12","close":1670.6282},{"date":"2025-12-15","close":2170.9285},{"date":"2025-12-16","close":2205.4661},{"date":"2025-12-17","close":2328.8142},{"date":"2025-12-18","close":2304.1445},{"date":"2025-12-19","close":2314.0125},{"date":"2025-12-22","close":2417.625},{"date":"2025-12-23","close":2619.916},{"date":"2025-12-24","close":2763.0},{"date":"2025-12-26","close":2763.0},{"date":"2025-12-29","close":3235.0},{"date":"2025-12-30","close":3400.0},{"date":"2026-01-02","close":3365.0},{"date":"2026-01-05","close":3175.0},{"date":"2026-01-06","close":3205.0},{"date":"2026-01-07","close":3120.0},{"date":"2026-01-08","close":2945.0},{"date":"2026-01-09","close":2995.0},{"date":"2026-01-12","close":3120.0},{"date":"2026-01-13","close":3020.0},{"date":"2026-01-14","close":3170.0},{"date":"2026-01-15","close":3305.0},{"date":"2026-01-16","close":3885.0},{"date":"2026-01-19","close":4105.0},{"date":"2026-01-20","close":4500.0},{"date":"2026-01-21","close":4215.0},{"date":"2026-01-22","close":4260.0},{"date":"2026-01-23","close":3980.0},{"date":"2026-01-26","close":3875.0},{"date":"2026-01-27","close":4180.0},{"date":"2026-01-28","close":4660.0},{"date":"2026-01-29","close":4410.0},{"date":"2026-01-30","close":4600.0},{"date":"2026-02-02","close":5400.0},{"date":"2026-02-03","close":5370.0},{"date":"2026-02-04","close":5430.0},{"date":"2026-02-05","close":5030.0},{"date":"2026-02-06","close":4780.0},{"date":"2026-02-09","close":4630.0},{"date":"2026-02-10","close":4690.0},{"date":"2026-02-11","close":4375.0},{"date":"2026-02-12","close":4230.0},{"date":"2026-02-13","close":4235.0},{"date":"2026-02-19","close":4175.0},{"date":"2026-02-20","close":4015.0},{"date":"2026-02-23","close":4085.0},{"date":"2026-02-24","close":4030.0},{"date":"2026-02-25","close":4010.0},{"date":"2026-02-26","close":3945.0},{"date":"2026-02-27","close":4180.0},{"date":"2026-03-03","close":3970.0},{"date":"2026-03-04","close":3465.0},{"date":"2026-03-05","close":3775.0},{"date":"2026-03-06","close":3865.0},{"date":"2026-03-09","close":3850.0},{"date":"2026-03-10","close":3640.0},{"date":"2026-03-11","close":4185.0},{"date":"2026-03-12","close":4160.0},{"date":"2026-03-13","close":4140.0},{"date":"2026-03-16","close":3960.0},{"date":"2026-03-17","close":3900.0},{"date":"2026-03-18","close":3975.0},{"date":"2026-03-19","close":3920.0},{"date":"2026-03-20","close":3925.0},{"date":"2026-03-23","close":3700.0},{"date":"2026-03-24","close":3720.0},{"date":"2026-03-25","close":3535.0},{"date":"2026-03-26","close":3505.0},{"date":"2026-03-27","close":3475.0},{"date":"2026-03-30","close":3595.0},{"date":"2026-03-31","close":3430.0},{"date":"2026-04-01","close":3650.0},{"date":"2026-04-02","close":3385.0},{"date":"2026-04-03","close":3475.0},{"date":"2026-04-06","close":3550.0},{"date":"2026-04-07","close":3385.0},{"date":"2026-04-08","close":3540.0},{"date":"2026-04-09","close":3450.0},{"date":"2026-04-10","close":3900.0},{"date":"2026-04-13","close":3770.0},{"date":"2026-04-14","close":4035.0},{"date":"2026-04-15","close":3935.0},{"date":"2026-04-16","close":3835.0},{"date":"2026-04-17","close":3790.0},{"date":"2026-04-20","close":3820.0},{"date":"2026-04-21","close":3790.0},{"date":"2026-04-22","close":3655.0},{"date":"2026-04-23","close":3590.0},{"date":"2026-04-24","close":3680.0},{"date":"2026-04-27","close":3650.0},{"date":"2026-04-28","close":3520.0},{"date":"2026-04-29","close":3480.0},{"date":"2026-04-30","close":3455.0},{"date":"2026-05-04","close":3440.0},{"date":"2026-05-06","close":3370.0},{"date":"2026-05-07","close":3220.0},{"date":"2026-05-08","close":3240.0},{"date":"2026-05-11","close":3150.0},{"date":"2026-05-12","close":3060.0},{"date":"2026-05-13","close":3085.0},{"date":"2026-05-14","close":3055.0},{"date":"2026-05-15","close":2950.0},{"date":"2026-05-18","close":2940.0},{"date":"2026-05-19","close":2900.0},{"date":"2026-05-20","close":2795.0},{"date":"2026-05-21","close":2760.0},{"date":"2026-05-22","close":2845.0},{"date":"2026-05-26","close":2700.0},{"date":"2026-05-27","close":2595.0},{"date":"2026-05-28","close":2585.0},{"date":"2026-05-29","close":2470.0},{"date":"2026-06-01","close":2405.0},{"date":"2026-06-02","close":2390.0},{"date":"2026-06-04","close":2080.0},{"date":"2026-06-05","close":2100.0},{"date":"2026-06-08","close":1890.0},{"date":"2026-06-09","close":1815.0},{"date":"2026-06-10","close":1837.0},{"date":"2026-06-11","close":1870.0},{"date":"2026-06-12","close":1915.0},{"date":"2026-06-15","close":1869.0},{"date":"2026-06-16","close":1874.0},{"date":"2026-06-17","close":1881.0},{"date":"2026-06-18","close":1810.0},{"date":"2026-06-19","close":1752.0},{"date":"2026-06-22","close":1727.0},{"date":"2026-06-23","close":1670.0},{"date":"2026-06-24","close":1628.0},{"date":"2026-06-25","close":1593.0},{"date":"2026-06-26","close":1526.0},{"date":"2026-06-29","close":1690.0},{"date":"2026-06-30","close":1632.0},{"date":"2026-07-01","close":1703.0},{"date":"2026-07-02","close":1614.0},{"date":"2026-07-03","close":1640.0},{"date":"2026-07-06","close":1618.0},{"date":"2026-07-07","close":1594.0},{"date":"2026-07-08","close":1545.0},{"date":"2026-07-09","close":1550.0},{"date":"2026-07-10","close":1636.0},{"date":"2026-07-13","close":1578.0},{"date":"2026-07-14","close":1690.0},{"date":"2026-07-15","close":1680.0},{"date":"2026-07-16","close":1700.0},{"date":"2026-07-20","close":1785.0},{"date":"2026-07-21","close":1642.0},{"date":"2026-07-22","close":1734.0},{"date":"2026-07-23","close":1747.0},{"date":"2026-07-24","close":1697.0},{"date":"2026-07-27","close":1645.0},{"date":"2026-07-28","close":1540.0},{"date":"2026-07-29","close":1461.0},{"date":"2026-07-30","close":1449.0},{"date":"2026-07-31","close":1505.0},{"date":"2026-08-03","close":1497.0},{"date":"2026-08-04","close":1560.0},{"date":"2026-08-05","close":1596.0},{"date":"2026-08-06","close":1610.0},{"date":"2026-08-07","close":1617.0},{"date":"2026-08-10","close":1687.0},{"date":"2026-08-11","close":1720.0},{"date":"2026-08-12","close":1709.0},{"date":"2026-08-13","close":1685.0},{"date":"2026-08-14","close":1700.0},{"date":"2026-08-18","close":1675.0},{"date":"2026-08-19","close":1606.0},{"date":"2026-08-20","close":1629.0},{"date":"2026-08-21","close":1607.0},{"date":"2026-08-24","close":1627.0},{"date":"2026-08-25","close":1684.0},{"date":"2026-08-26","close":1680.0},{"date":"2026-08-27","close":1661.0},{"date":"2026-08-28","close":1695.0},{"date":"2026-08-31","close":1704.0},{"date":"2026-09-01","close":1675.0},{"date":"2026-09-02","close":1657.0},{"date":"2026-09-03","close":1660.0},{"date":"2026-09-04","close":1682.0},{"date":"2026-09-07","close":1704.0},{"date":"2026-09-08","close":1704.0},{"date":"2026-09-09","close":1690.0},{"date":"2026-09-10","close":1735.0},{"date":"2026-09-11","close":1689.0},{"date":"2026-09-14","close":1645.0},{"date":"2026-09-15","close":1629.0},{"date":"2026-09-16","close":1652.0},{"date":"2026-09-17","close":1642.0},{"date":"2026-09-18","close":1665.0},{"date":"2026-09-21","close":1641.0},{"date":"2026-09-22","close":1619.0},{"date":"2026-09-23","close":1624.0},{"date":"2026-09-28","close":1654.0},{"date":"2026-09-29","close":1649.0},{"date":"2026-09-30","close":1625.0},{"date":"2026-10-01","close":1650.0},{"date":"2026-10-02","close":1700.0},{"date":"2026-10-06","close":1687.0},{"date":"2026-10-07","close":1710.0},{"date":"2026-10-08","close":1708.0},{"date":"2026-10-12","close":1650.0},{"date":"2026-10-13","close":1652.0},{"date":"2026-10-14","close":1756.0},{"date":"2026-10-15","close":1639.0},{"date":"2026-10-16","close":1730.0},{"date":"2026-10-19","close":1717.0},{"date":"2026-10-20","close":1666.0},{"date":"2026-10-21","close":1692.0},{"date":"2026-10-22","close":1661.0},{"date":"2026-10-23","close":1593.0}],"chart_data":[{"date":"2024-10-23","open":1350,"high":1359,"low":1346,"close":1359,"volume":69053,"rsi_14":45.99,"sma_20":1424.45,"sma_60":1428.93,"sma_120":1546.12},{"date":"2024-10-24","open":1370,"high":1427,"low":1361,"close":1372,"volume":594434,"rsi_14":49.39,"sma_20":1426.7,"sma_60":1427.53,"sma_120":1543.39},{"date":"2024-10-25","open":1373,"high":1391,"low":1352,"close":1379,"volume":246864,"rsi_14":53.8,"sma_20":1428.15,"sma_60":1426.23,"sma_120":1540.71},{"date":"2024-10-28","open":1363,"high":1389,"low":1363,"close":1388,"volume":118130,"rsi_14":54.66,"sma_20":1429.45,"sma_60":1425.6,"sma_120":1538.36},{"date":"2024-10-29","open":1391,"high":1392,"low":1374,"close":1383,"volume":185599,"rsi_14":55.17,"sma_20":1430.1,"sma_60":1424.88,"sma_120":1535.94},{"date":"2024-10-30","open":1374,"high":1384,"low":1371,"close":1373,"volume":58569,"rsi_14":53.07,"sma_20":1428.95,"sma_60":1423.98,"sma_120":1533.38},{"date":"2024-10-31","open":1367,"high":1392,"low":1364,"close":1391,"volume":135170,"rsi_14":55.52,"sma_20":1429.3,"sma_60":1423.52,"sma_120":1531.01},{"date":"2024-11-01","open":1383,"high":1396,"low":1383,"close":1389,"volume":75016,"rsi_14":55.52,"sma_20":1429.95,"sma_60":1422.7,"sma_120":1528.58},{"date":"2024-11-04","open":1389,"high":1401,"low":1380,"close":1394,"volume":108931,"rsi_14":31.39,"sma_20":1431.95,"sma_60":1421.87,"sma_120":1525.85},{"date":"2024-11-05","open":1389,"high":1406,"low":1389,"close":1398,"volume":44103,"rsi_14":50.68,"sma_20":1434.0,"sma_60":1420.57,"sma_120":1523.25},{"date":"2024-11-06","open":1394,"high":1411,"low":1378,"close":1382,"volume":141083,"rsi_14":61.16,"sma_20":1435.6,"sma_60":1421.97,"sma_120":1520.6},{"date":"2024-11-07","open":1377,"high":1397,"low":1377,"close":1382,"volume":62473,"rsi_14":62.71,"sma_20":1437.05,"sma_60":1422.87,"sma_120":1517.75},{"date":"2024-11-08","open":1382,"high":1394,"low":1379,"close":1382,"volume":27987,"rsi_14":61.06,"sma_20":1438.5,"sma_60":1423.23,"sma_120":1514.73},{"date":"2024-11-11","open":1382,"high":1384,"low":1350,"close":1353,"volume":151832,"rsi_14":51.88,"sma_20":1438.55,"sma_60":1423.05,"sma_120":1511.44},{"date":"2024-11-12","open":1348,"high":1363,"low":1273,"close":1284,"volume":400332,"rsi_14":29.9,"sma_20":1428.65,"sma_60":1421.43,"sma_120":1507.81},{"date":"2024-11-13","open":1284,"high":1289,"low":1252,"close":1252,"volume":149920,"rsi_14":20.66,"sma_20":1421.15,"sma_60":1418.87,"sma_120":1503.91},{"date":"2024-11-14","open":1252,"high":1291,"low":1249,"close":1253,"volume":97994,"rsi_14":18.36,"sma_20":1415.8,"sma_60":1416.13,"sma_120":1500.12},{"date":"2024-11-15","open":1257,"high":1308,"low":1253,"close":1298,"volume":108950,"rsi_14":31.02,"sma_20":1412.95,"sma_60":1414.17,"sma_120":1496.89},{"date":"2024-11-18","open":1286,"high":1311,"low":1286,"close":1311,"volume":74009,"rsi_14":35.18,"sma_20":1410.5,"sma_60":1412.5,"sma_120":1493.83},{"date":"2024-11-19","open":1311,"high":1329,"low":1303,"close":1329,"volume":86363,"rsi_14":41.22,"sma_20":1409.5,"sma_60":1411.12,"sma_120":1491.16},{"date":"2024-11-20","open":1343,"high":1343,"low":1329,"close":1341,"volume":106463,"rsi_14":39.84,"sma_20":1408.55,"sma_60":1409.82,"sma_120":1488.58},{"date":"2024-11-21","open":1324,"high":1361,"low":1315,"close":1316,"volume":81107,"rsi_14":36.43,"sma_20":1405.6,"sma_60":1408.12,"sma_120":1485.93},{"date":"2024-11-22","open":1312,"high":1323,"low":1309,"close":1310,"volume":36864,"rsi_14":34.29,"sma_20":1402.0,"sma_60":1406.55,"sma_120":1483.22},{"date":"2024-11-25","open":1319,"high":1323,"low":1308,"close":1314,"volume":75582,"rsi_14":34.29,"sma_20":1398.15,"sma_60":1405.1,"sma_120":1480.66},{"date":"2024-11-26","open":1317,"high":1320,"low":1307,"close":1315,"volume":55968,"rsi_14":36.74,"sma_20":1394.6,"sma_60":1403.77,"sma_120":1478.38},{"date":"2024-11-27","open":1321,"high":1321,"low":1305,"close":1316,"volume":69157,"rsi_14":36.98,"sma_20":1391.6,"sma_60":1402.8,"sma_120":1476.03},{"date":"2024-11-28","open":1327,"high":1353,"low":1317,"close":1317,"volume":263343,"rsi_14":37.22,"sma_20":1387.75,"sma_60":1402.02,"sma_120":1473.34},{"date":"2024-11-29","open":1311,"high":1323,"low":1289,"close":1289,"volume":124417,"rsi_14":37.36,"sma_20":1382.55,"sma_60":1400.95,"sma_120":1470.6},{"date":"2024-12-02","open":1289,"high":1296,"low":1267,"close":1267,"volume":83146,"rsi_14":45.83,"sma_20":1375.9,"sma_60":1399.38,"sma_120":1467.69},{"date":"2024-12-03","open":1265,"high":1287,"low":1249,"close":1287,"volume":42657,"rsi_14":58.82,"sma_20":1370.1,"sma_60":1398.17,"sma_120":1465.05},{"date":"2024-12-04","open":1287,"high":1330,"low":1271,"close":1323,"volume":249184,"rsi_14":65.15,"sma_20":1367.05,"sma_60":1397.6,"sma_120":1462.64},{"date":"2024-12-05","open":1322,"high":1322,"low":1300,"close":1308,"volume":122318,"rsi_14":52.38,"sma_20":1363.2,"sma_60":1397.3,"sma_120":1460.17},{"date":"2024-12-06","open":1296,"high":1351,"low":1253,"close":1335,"volume":420696,"rsi_14":55.56,"sma_20":1360.75,"sma_60":1397.65,"sma_120":1457.81},{"date":"2024-12-09","open":1296,"high":1314,"low":1276,"close":1283,"volume":299949,"rsi_14":40.77,"sma_20":1357.1,"sma_60":1397.35,"sma_120":1455.03},{"date":"2024-12-10","open":1289,"high":1343,"low":1285,"close":1333,"volume":302468,"rsi_14":48.67,"sma_20":1359.65,"sma_60":1398.07,"sma_120":1452.56},{"date":"2024-12-11","open":1333,"high":1387,"low":1333,"close":1386,"volume":309235,"rsi_14":61.09,"sma_20":1366.6,"sma_60":1399.8,"sma_120":1450.42},{"date":"2024-12-12","open":1391,"high":1392,"low":1370,"close":1388,"volume":173648,"rsi_14":62.46,"sma_20":1373.6,"sma_60":1401.6,"sma_120":1448.35},{"date":"2024-12-13","open":1380,"high":1413,"low":1373,"close":1410,"volume":174358,"rsi_14":64.53,"sma_20":1379.4,"sma_60":1403.52,"sma_120":1446.78},{"date":"2024-12-16","open":1427,"high":1474,"low":1410,"close":1410,"volume":358820,"rsi_14":64.43,"sma_20":1384.55,"sma_60":1405.22,"sma_120":1445.22},{"date":"2024-12-17","open":1410,"high":1441,"low":1410,"close":1437,"volume":147807,"rsi_14":67.03,"sma_20":1390.15,"sma_60":1407.28,"sma_120":1444.09},{"date":"2024-12-18","open":1430,"high":1486,"low":1415,"close":1469,"volume":482651,"rsi_14":69.73,"sma_20":1396.85,"sma_60":1409.95,"sma_120":1443.44},{"date":"2024-12-19","open":1422,"high":1450,"low":1415,"close":1426,"volume":168294,"rsi_14":67.06,"sma_20":1402.6,"sma_60":1411.63,"sma_120":1442.28},{"date":"2024-12-20","open":1435,"high":1435,"low":1374,"close":1381,"volume":147313,"rsi_14":63.43,"sma_20":1406.3,"sma_60":1412.15,"sma_120":1440.83},{"date":"2024-12-23","open":1381,"high":1419,"low":1381,"close":1399,"volume":73346,"rsi_14":63.27,"sma_20":1410.75,"sma_60":1412.78,"sma_120":1439.64},{"date":"2024-12-24","open":1399,"high":1410,"low":1384,"close":1393,"volume":40423,"rsi_14":58.92,"sma_20":1414.85,"sma_60":1413.18,"sma_120":1438.41},{"date":"2024-12-26","open":1394,"high":1414,"low":1390,"close":1395,"volume":84353,"rsi_14":61.52,"sma_20":1419.0,"sma_60":1413.18,"sma_120":1437.22},{"date":"2024-12-27","open":1434,"high":1434,"low":1393,"close":1397,"volume":109638,"rsi_14":53.09,"sma_20":1421.2,"sma_60":1412.75,"sma_120":1435.88},{"date":"2024-12-30","open":1387,"high":1411,"low":1353,"close":1397,"volume":68346,"rsi_14":61.25,"sma_20":1424.85,"sma_60":1412.45,"sma_120":1434.66},{"date":"2025-01-02","open":1393,"high":1433,"low":1393,"close":1430,"volume":108066,"rsi_14":59.04,"sma_20":1431.3,"sma_60":1413.05,"sma_120":1433.75},{"date":"2025-01-03","open":1426,"high":1440,"low":1417,"close":1431,"volume":85039,"rsi_14":51.08,"sma_20":1436.75,"sma_60":1413.62,"sma_120":1432.92},{"date":"2025-01-06","open":1440,"high":1440,"low":1421,"close":1439,"volume":104512,"rsi_14":52.11,"sma_20":1440.7,"sma_60":1414.45,"sma_120":1432.03},{"date":"2025-01-07","open":1443,"high":1445,"low":1433,"close":1441,"volume":78284,"rsi_14":48.29,"sma_20":1445.55,"sma_60":1415.27,"sma_120":1431.17},{"date":"2025-01-08","open":1436,"high":1444,"low":1424,"close":1442,"volume":86343,"rsi_14":48.48,"sma_20":1449.05,"sma_60":1416.1,"sma_120":1430.42},{"date":"2025-01-09","open":1439,"high":1444,"low":1429,"close":1434,"volume":59387,"rsi_14":40.98,"sma_20":1454.85,"sma_60":1416.83,"sma_120":1429.58},{"date":"2025-01-10","open":1439,"high":1442,"low":1422,"close":1437,"volume":76806,"rsi_14":32.39,"sma_20":1458.2,"sma_60":1415.5,"sma_120":1428.64},{"date":"2025-01-13","open":1440,"high":1440,"low":1405,"close":1417,"volume":69779,"rsi_14":36.7,"sma_20":1457.8,"sma_60":1415.18,"sma_120":1427.53},{"date":"2025-01-14","open":1416,"high":1433,"low":1414,"close":1432,"volume":57303,"rsi_14":53.85,"sma_20":1458.05,"sma_60":1415.82,"sma_120":1426.61},{"date":"2025-01-15","open":1425,"high":1437,"low":1424,"close":1437,"volume":75935,"rsi_14":49.3,"sma_20":1457.4,"sma_60":1416.58,"sma_120":1425.79},{"date":"2025-01-16","open":1439,"high":1453,"low":1433,"close":1448,"volume":75135,"rsi_14":55.1,"sma_20":1457.3,"sma_60":1417.45,"sma_120":1425.11},{"date":"2025-01-17","open":1441,"high":1457,"low":1441,"close":1446,"volume":59926,"rsi_14":53.74,"sma_20":1455.7,"sma_60":1418.45,"sma_120":1424.52},{"date":"2025-01-20","open":1446,"high":1471,"low":1446,"close":1461,"volume":154933,"rsi_14":76.0,"sma_20":1453.2,"sma_60":1419.53,"sma_120":1424.23},{"date":"2025-01-21","open":1453,"high":1462,"low":1439,"close":1441,"volume":105349,"rsi_14":65.07,"sma_20":1451.9,"sma_60":1420.03,"sma_120":1423.78},{"date":"2025-01-22","open":1445,"high":1445,"low":1423,"close":1439,"volume":91883,"rsi_14":53.91,"sma_20":1452.85,"sma_60":1420.38,"sma_120":1423.31},{"date":"2025-01-23","open":1449,"high":1449,"low":1410,"close":1410,"volume":77259,"rsi_14":42.66,"sma_20":1451.4,"sma_60":1420.1,"sma_120":1422.85},{"date":"2025-01-24","open":1410,"high":1426,"low":1410,"close":1425,"volume":66168,"rsi_14":45.33,"sma_20":1451.0,"sma_60":1420.15,"sma_120":1422.52},{"date":"2025-01-31","open":1425,"high":1525,"low":1415,"close":1510,"volume":734351,"rsi_14":64.96,"sma_20":1454.8,"sma_60":1421.8,"sma_120":1422.89},{"date":"2025-02-03","open":1523,"high":1529,"low":1460,"close":1506,"volume":272301,"rsi_14":63.71,"sma_20":1460.3,"sma_60":1423.08,"sma_120":1423.3},{"date":"2025-02-04","open":1510,"high":1537,"low":1495,"close":1521,"volume":225841,"rsi_14":68.03,"sma_20":1466.55,"sma_60":1424.65,"sma_120":1423.67},{"date":"2025-02-05","open":1521,"high":1538,"low":1500,"close":1504,"volume":99029,"rsi_14":63.18,"sma_20":1470.3,"sma_60":1425.83,"sma_120":1423.85},{"date":"2025-02-06","open":1527,"high":1569,"low":1510,"close":1525,"volume":224260,"rsi_14":71.04,"sma_20":1475.05,"sma_60":1427.3,"sma_120":1423.93},{"date":"2025-02-07","open":1552,"high":1552,"low":1501,"close":1508,"volume":113284,"rsi_14":64.75,"sma_20":1478.55,"sma_60":1428.77,"sma_120":1425.37},{"date":"2025-02-10","open":1510,"high":1517,"low":1472,"close":1508,"volume":123579,"rsi_14":64.06,"sma_20":1481.95,"sma_60":1430.23,"sma_120":1426.55},{"date":"2025-02-11","open":1508,"high":1520,"low":1488,"close":1492,"volume":82733,"rsi_14":58.62,"sma_20":1484.5,"sma_60":1431.43,"sma_120":1427.33},{"date":"2025-02-12","open":1492,"high":1494,"low":1462,"close":1462,"volume":163531,"rsi_14":52.94,"sma_20":1485.95,"sma_60":1432.63,"sma_120":1427.84},{"date":"2025-02-13","open":1476,"high":1499,"low":1463,"close":1497,"volume":69920,"rsi_14":55.84,"sma_20":1489.0,"sma_60":1435.62,"sma_120":1428.53},{"date":"2025-02-14","open":1497,"high":1497,"low":1478,"close":1481,"volume":74866,"rsi_14":56.77,"sma_20":1492.25,"sma_60":1438.88,"sma_120":1428.88},{"date":"2025-02-17","open":1481,"high":1500,"low":1470,"close":1496,"volume":116830,"rsi_14":59.18,"sma_20":1495.5,"sma_60":1442.38,"sma_120":1429.26},{"date":"2025-02-18","open":1496,"high":1504,"low":1485,"close":1498,"volume":92733,"rsi_14":65.4,"sma_20":1498.6,"sma_60":1445.13,"sma_120":1429.65},{"date":"2025-02-19","open":1499,"high":1520,"low":1494,"close":1516,"volume":108898,"rsi_14":65.75,"sma_20":1502.05,"sma_60":1447.97,"sma_120":1430.23},{"date":"2025-02-20","open":1521,"high":1521,"low":1500,"close":1504,"volume":92554,"rsi_14":48.62,"sma_20":1505.0,"sma_60":1450.28,"sma_120":1430.7},{"date":"2025-02-21","open":1504,"high":1504,"low":1491,"close":1493,"volume":60751,"rsi_14":47.11,"sma_20":1506.6,"sma_60":1452.22,"sma_120":1431.02},{"date":"2025-02-24","open":1494,"high":1500,"low":1481,"close":1499,"volume":86795,"rsi_14":44.91,"sma_20":1509.55,"sma_60":1454.68,"sma_120":1431.4},{"date":"2025-02-25","open":1489,"high":1498,"low":1481,"close":1484,"volume":125483,"rsi_14":45.33,"sma_20":1511.85,"sma_60":1457.0,"sma_120":1431.78},{"date":"2025-02-26","open":1468,"high":1482,"low":1442,"close":1465,"volume":161341,"rsi_14":35.85,"sma_20":1514.65,"sma_60":1458.93,"sma_120":1432.02},{"date":"2025-02-27","open":1464,"high":1480,"low":1454,"close":1460,"volume":126007,"rsi_14":38.0,"sma_20":1516.45,"sma_60":1460.77,"sma_120":1432.27},{"date":"2025-02-28","open":1466,"high":1705,"low":1447,"close":1621,"volume":10791496,"rsi_14":65.84,"sma_20":1522.1,"sma_60":1465.3,"sma_120":1434.05},{"date":"2025-03-04","open":1677,"high":1840,"low":1581,"close":1729,"volume":22385013,"rsi_14":76.32,"sma_20":1533.4,"sma_60":1471.63,"sma_120":1436.83},{"date":"2025-03-05","open":1722,"high":1794,"low":1632,"close":1663,"volume":3601052,"rsi_14":70.59,"sma_20":1540.6,"sma_60":1477.33,"sma_120":1439.14},{"date":"2025-03-06","open":1781,"high":1885,"low":1699,"close":1721,"volume":7162501,"rsi_14":71.95,"sma_20":1551.6,"sma_60":1484.4,"sma_120":1441.89},{"date":"2025-03-07","open":1707,"high":1828,"low":1537,"close":1690,"volume":3735746,"rsi_14":69.92,"sma_20":1560.0,"sma_60":1490.6,"sma_120":1444.38},{"date":"2025-03-10","open":1679,"high":1823,"low":1648,"close":1767,"volume":3398778,"rsi_14":73.11,"sma_20":1573.15,"sma_60":1497.47,"sma_120":1447.53},{"date":"2025-03-11","open":1769,"high":1852,"low":1721,"close":1722,"volume":4132659,"rsi_14":67.76,"sma_20":1584.0,"sma_60":1503.83,"sma_120":1450.57},{"date":"2025-03-12","open":1729,"high":1747,"low":1661,"close":1691,"volume":901709,"rsi_14":63.65,"sma_20":1594.1,"sma_60":1509.22,"sma_120":1453.43},{"date":"2025-03-13","open":1697,"high":1710,"low":1653,"close":1682,"volume":590515,"rsi_14":63.94,"sma_20":1605.25,"sma_60":1515.35,"sma_120":1456.35},{"date":"2025-03-14","open":1682,"high":1717,"low":1657,"close":1706,"volume":590287,"rsi_14":66.31,"sma_20":1615.85,"sma_60":1521.02,"sma_120":1459.54},{"date":"2025-03-17","open":1706,"high":1762,"low":1674,"close":1754,"volume":620116,"rsi_14":68.32,"sma_20":1629.65,"sma_60":1526.57,"sma_120":1463.18},{"date":"2025-03-18","open":1759,"high":1765,"low":1703,"close":1727,"volume":524967,"rsi_14":67.18,"sma_20":1641.35,"sma_60":1531.63,"sma_120":1466.62},{"date":"2025-03-19","open":1722,"high":1737,"low":1682,"close":1714,"volume":681630,"rsi_14":67.75,"sma_20":1652.3,"sma_60":1536.1,"sma_120":1469.81},{"date":"2025-03-20","open":1714,"high":1714,"low":1647,"close":1658,"volume":597431,"rsi_14":63.12,"sma_20":1659.5,"sma_60":1539.62,"sma_120":1472.42},{"date":"2025-03-21","open":1630,"high":1644,"low":1591,"close":1630,"volume":474711,"rsi_14":50.72,"sma_20":1665.9,"sma_60":1542.2,"sma_120":1474.74},{"date":"2025-03-24","open":1630,"high":1667,"low":1606,"close":1608,"volume":355494,"rsi_14":38.7,"sma_20":1671.75,"sma_60":1543.85,"sma_120":1476.9},{"date":"2025-03-25","open":1597,"high":1618,"low":1559,"close":1579,"volume":347371,"rsi_14":41.55,"sma_20":1675.8,"sma_60":1545.75,"sma_120":1478.69},{"date":"2025-03-26","open":1579,"high":1678,"low":1570,"close":1678,"volume":727532,"rsi_14":45.96,"sma_20":1685.6,"sma_60":1550.1,"sma_120":1481.12},{"date":"2025-03-27","open":1678,"high":1733,"low":1678,"close":1684,"volume":1029803,"rsi_14":49.42,"sma_20":1696.7,"sma_60":1554.25,"sma_120":1483.52},{"date":"2025-03-28","open":1678,"high":1703,"low":1647,"close":1661,"volume":453213,"rsi_14":38.41,"sma_20":1706.85,"sma_60":1558.1,"sma_120":1485.64},{"date":"2025-03-31","open":1622,"high":1661,"low":1590,"close":1604,"volume":518762,"rsi_14":37.45,"sma_20":1705.95,"sma_60":1560.95,"sma_120":1487.07},{"date":"2025-04-01","open":1604,"high":1844,"low":1598,"close":1793,"volume":3121698,"rsi_14":58.06,"sma_20":1709.2,"sma_60":1567.63,"sma_120":1490.19},{"date":"2025-04-02","open":1787,"high":1788,"low":1684,"close":1716,"volume":1177489,"rsi_14":52.4,"sma_20":1711.9,"sma_60":1573.02,"sma_120":1492.73},{"date":"2025-04-03","open":1685,"high":1784,"low":1648,"close":1697,"volume":3831358,"rsi_14":49.36,"sma_20":1710.7,"sma_60":1577.53,"sma_120":1495.29},{"date":"2025-04-04","open":1672,"high":2112,"low":1637,"close":2013,"volume":14951281,"rsi_14":63.49,"sma_20":1727.05,"sma_60":1587.37,"sma_120":1500.49},{"date":"2025-04-07","open":2215,"high":2516,"low":2043,"close":2250,"volume":25227264,"rsi_14":72.31,"sma_20":1751.5,"sma_60":1601.07,"sma_120":1507.76},{"date":"2025-04-08","open":2275,"high":2891,"low":2230,"close":2679,"volume":41738753,"rsi_14":80.37,"sma_20":1800.0,"sma_60":1621.98,"sma_120":1518.62},{"date":"2025-04-09","open":2743,"high":2941,"low":2472,"close":2610,"volume":25047730,"rsi_14":79.73,"sma_20":1846.55,"sma_60":1641.72,"sma_120":1528.91},{"date":"2025-04-10","open":2580,"high":3034,"low":2506,"close":2788,"volume":26533820,"rsi_14":83.04,"sma_20":1902.55,"sma_60":1664.58,"sma_120":1540.71},{"date":"2025-04-11","open":2714,"high":2788,"low":2664,"close":2733,"volume":3455864,"rsi_14":81.53,"sma_20":1954.6,"sma_60":1686.48,"sma_120":1550.99},{"date":"2025-04-14","open":2714,"high":2763,"low":2571,"close":2704,"volume":2894068,"rsi_14":81.53,"sma_20":2002.75,"sma_60":1708.22,"sma_120":1561.7},{"date":"2025-04-15","open":2659,"high":2783,"low":2556,"close":2719,"volume":3255577,"rsi_14":80.62,"sma_20":2053.0,"sma_60":1729.95,"sma_120":1572.88},{"date":"2025-04-16","open":2684,"high":2719,"low":2566,"close":2580,"volume":1817413,"rsi_14":74.46,"sma_20":2096.9,"sma_60":1749.27,"sma_120":1582.92},{"date":"2025-04-17","open":2580,"high":2837,"low":1931,"close":1953,"volume":21211834,"rsi_14":56.0,"sma_20":2111.85,"sma_60":1757.8,"sma_120":1587.62},{"date":"2025-04-18","open":2003,"high":2536,"low":1988,"close":2536,"volume":38963522,"rsi_14":65.74,"sma_20":2157.75,"sma_60":1776.22,"sma_120":1597.33},{"date":"2025-04-21","open":2763,"high":3296,"low":2664,"close":3271,"volume":72155126,"rsi_14":71.07,"sma_20":2242.0,"sma_60":1806.78,"sma_120":1613.16},{"date":"2025-04-22","open":3010,"high":3010,"low":2625,"close":2659,"volume":5974195,"rsi_14":61.67,"sma_20":2296.75,"sma_60":1827.37,"sma_120":1623.7},{"date":"2025-04-23","open":2566,"high":2566,"low":2378,"close":2452,"volume":3273455,"rsi_14":58.92,"sma_20":2336.0,"sma_60":1844.48,"sma_120":1632.43},{"date":"2025-04-24","open":2452,"high":2502,"low":2413,"close":2497,"volume":1835646,"rsi_14":56.11,"sma_20":2377.15,"sma_60":1862.83,"sma_120":1641.47},{"date":"2025-04-25","open":2506,"high":2511,"low":2230,"close":2245,"volume":6296004,"rsi_14":49.94,"sma_20":2406.75,"sma_60":1876.68,"sma_120":1648.42},{"date":"2025-04-28","open":2250,"high":2275,"low":2136,"close":2146,"volume":3001328,"rsi_14":42.69,"sma_20":2434.25,"sma_60":1887.43,"sma_120":1654.62},{"date":"2025-04-29","open":2191,"high":2368,"low":2151,"close":2151,"volume":9426714,"rsi_14":43.59,"sma_20":2452.4,"sma_60":1898.33,"sma_120":1660.71},{"date":"2025-04-30","open":2171,"high":2319,"low":2146,"close":2230,"volume":7528270,"rsi_14":41.99,"sma_20":2478.45,"sma_60":1910.32,"sma_120":1667.48},{"date":"2025-05-02","open":2087,"high":2220,"low":2043,"close":2141,"volume":3264339,"rsi_14":41.58,"sma_20":2500.95,"sma_60":1921.08,"sma_120":1673.46},{"date":"2025-05-07","open":2161,"high":2388,"low":2102,"close":2363,"volume":9457907,"rsi_14":45.41,"sma_20":2518.7,"sma_60":1935.25,"sma_120":1681.28},{"date":"2025-05-08","open":2398,"high":2413,"low":2245,"close":2279,"volume":3234719,"rsi_14":44.19,"sma_20":2520.2,"sma_60":1948.28,"sma_120":1688.53},{"date":"2025-05-09","open":2344,"high":2353,"low":2186,"close":2230,"volume":2414655,"rsi_14":45.25,"sma_20":2497.45,"sma_60":1960.48,"sma_120":1695.36},{"date":"2025-05-12","open":2225,"high":2393,"low":2181,"close":2279,"volume":5147050,"rsi_14":55.25,"sma_20":2480.7,"sma_60":1973.78,"sma_120":1702.61},{"date":"2025-05-13","open":2279,"high":2279,"low":2146,"close":2201,"volume":2006666,"rsi_14":43.56,"sma_20":2450.95,"sma_60":1986.25,"sma_120":1709.44},{"date":"2025-05-14","open":2171,"high":2176,"low":2033,"close":2092,"volume":2545409,"rsi_14":20.2,"sma_20":2418.45,"sma_60":1996.3,"sma_120":1715.96},{"date":"2025-05-15","open":2072,"high":2131,"low":2038,"close":2097,"volume":1409671,"rsi_14":29.5,"sma_20":2387.7,"sma_60":2006.7,"sma_120":1722.79},{"date":"2025-05-16","open":2077,"high":2166,"low":2028,"close":2033,"volume":1818218,"rsi_14":32.93,"sma_20":2352.95,"sma_60":2015.77,"sma_120":1729.08},{"date":"2025-05-19","open":2048,"high":2082,"low":1972,"close":1979,"volume":1556082,"rsi_14":29.08,"sma_20":2322.45,"sma_60":2023.88,"sma_120":1734.51},{"date":"2025-05-20","open":1979,"high":2018,"low":1963,"close":1979,"volume":996109,"rsi_14":36.5,"sma_20":2323.75,"sma_60":2031.7,"sma_120":1739.83},{"date":"2025-05-21","open":1983,"high":2018,"low":1964,"close":1973,"volume":795599,"rsi_14":40.29,"sma_20":2295.2,"sma_60":2039.62,"sma_120":1744.95},{"date":"2025-05-22","open":1974,"high":1979,"low":1917,"close":1927,"volume":1235996,"rsi_14":38.01,"sma_20":2227.1,"sma_60":2046.95,"sma_120":1749.58},{"date":"2025-05-23","open":1928,"high":1958,"low":1916,"close":1920,"volume":827208,"rsi_14":32.04,"sma_20":2189.65,"sma_60":2054.07,"sma_120":1754.38},{"date":"2025-05-26","open":1901,"high":1955,"low":1895,"close":1914,"volume":1086256,"rsi_14":35.44,"sma_20":2162.4,"sma_60":2061.33,"sma_120":1759.17},{"date":"2025-05-27","open":1919,"high":1935,"low":1842,"close":1853,"volume":1240516,"rsi_14":8.77,"sma_20":2129.8,"sma_60":2067.88,"sma_120":1763.41},{"date":"2025-05-28","open":1845,"high":1906,"low":1815,"close":1878,"volume":1434156,"rsi_14":14.11,"sma_20":2111.2,"sma_60":2074.93,"sma_120":1767.85},{"date":"2025-05-29","open":1880,"high":1943,"low":1864,"close":1926,"volume":873864,"rsi_14":22.79,"sma_20":2100.05,"sma_60":2080.08,"sma_120":1772.69},{"date":"2025-05-30","open":1927,"high":1930,"low":1872,"close":1874,"volume":778928,"rsi_14":13.88,"sma_20":2086.0,"sma_60":2082.53,"sma_120":1777.08},{"date":"2025-06-02","open":1860,"high":1965,"low":1858,"close":1931,"volume":1003145,"rsi_14":25.05,"sma_20":2070.85,"sma_60":2087.07,"sma_120":1782.2},{"date":"2025-06-04","open":1931,"high":1941,"low":1816,"close":1885,"volume":1388133,"rsi_14":28.31,"sma_20":2057.85,"sma_60":2089.83,"sma_120":1787.12},{"date":"2025-06-05","open":1884,"high":2057,"low":1864,"close":1904,"volume":5986266,"rsi_14":30.46,"sma_20":2034.6,"sma_60":2093.45,"sma_120":1792.03},{"date":"2025-06-09","open":1898,"high":1908,"low":1835,"close":1875,"volume":1316764,"rsi_14":32.76,"sma_20":2014.1,"sma_60":2095.27,"sma_120":1796.37},{"date":"2025-06-10","open":1875,"high":1875,"low":1839,"close":1852,"volume":860436,"rsi_14":35.19,"sma_20":1994.95,"sma_60":2097.47,"sma_120":1800.65},{"date":"2025-06-11","open":1846,"high":1859,"low":1842,"close":1849,"volume":617933},{"date":"2025-06-12","open":1846,"high":1869,"low":1845,"close":1845,"volume":740251},{"date":"2025-06-13","open":1845,"high":1851,"low":1803,"close":1832,"volume":1066827},{"date":"2025-06-16","open":1833,"high":1881,"low":1819,"close":1871,"volume":1005055},{"date":"2025-06-17","open":1871,"high":1876,"low":1842,"close":1852,"volume":592225},{"date":"2025-06-18","open":1852,"high":1861,"low":1821,"close":1826,"volume":542407},{"date":"2025-06-19","open":1826,"high":1837,"low":1813,"close":1827,"volume":473635},{"date":"2025-06-20","open":1828,"high":1849,"low":1808,"close":1839,"volume":531782},{"date":"2025-06-23","open":1837,"high":1838,"low":1788,"close":1797,"volume":538950},{"date":"2025-06-24","open":1802,"high":1834,"low":1802,"close":1826,"volume":474076},{"date":"2025-06-25","open":1840,"high":1906,"low":1821,"close":1821,"volume":1334172},{"date":"2025-06-26","open":1816,"high":1825,"low":1766,"close":1775,"volume":698887},{"date":"2025-06-27","open":1772,"high":1786,"low":1736,"close":1759,"volume":518271},{"date":"2025-06-30","open":1762,"high":1772,"low":1747,"close":1749,"volume":462717},{"date":"2025-07-01","open":1756,"high":1802,"low":1750,"close":1796,"volume":449750},{"date":"2025-07-02","open":1796,"high":1825,"low":1769,"close":1824,"volume":569393},{"date":"2025-07-03","open":1824,"high":1833,"low":1805,"close":1816,"volume":401216},{"date":"2025-07-04","open":1826,"high":1840,"low":1811,"close":1815,"volume":675748},{"date":"2025-07-07","open":1815,"high":1838,"low":1782,"close":1793,"volume":565653},{"date":"2025-07-08","open":1779,"high":1820,"low":1779,"close":1818,"volume":490977},{"date":"2025-07-09","open":1818,"high":1818,"low":1768,"close":1796,"volume":651844},{"date":"2025-07-10","open":1803,"high":1813,"low":1791,"close":1812,"volume":323028},{"date":"2025-07-11","open":1801,"high":1834,"low":1801,"close":1829,"volume":350301},{"date":"2025-07-14","open":1835,"high":1835,"low":1805,"close":1815,"volume":354569},{"date":"2025-07-15","open":1815,"high":1817,"low":1784,"close":1801,"volume":341012},{"date":"2025-07-16","open":1801,"high":1801,"low":1778,"close":1791,"volume":253412},{"date":"2025-07-17","open":1786,"high":1808,"low":1775,"close":1804,"volume":269128},{"date":"2025-07-18","open":1804,"high":1804,"low":1784,"close":1796,"volume":167385},{"date":"2025-07-21","open":1796,"high":1811,"low":1785,"close":1796,"volume":190941},{"date":"2025-07-22","open":1781,"high":1815,"low":1761,"close":1779,"volume":423574},{"date":"2025-07-23","open":1779,"high":1784,"low":1757,"close":1776,"volume":360820},{"date":"2025-07-24","open":1776,"high":1800,"low":1744,"close":1747,"volume":466373},{"date":"2025-07-25","open":1753,"high":1753,"low":1732,"close":1734,"volume":271164},{"date":"2025-07-28","open":1735,"high":1745,"low":1696,"close":1719,"volume":360632},{"date":"2025-07-29","open":1719,"high":1730,"low":1698,"close":1716,"volume":136318},{"date":"2025-07-30","open":1705,"high":1725,"low":1691,"close":1696,"volume":279925},{"date":"2025-07-31","open":1696,"high":1712,"low":1684,"close":1705,"volume":240780},{"date":"2025-08-01","open":1705,"high":1705,"low":1654,"close":1661,"volume":412100},{"date":"2025-08-04","open":1650,"high":1705,"low":1650,"close":1678,"volume":245069},{"date":"2025-08-05","open":1679,"high":1703,"low":1673,"close":1677,"volume":174838},{"date":"2025-08-06","open":1697,"high":1749,"low":1683,"close":1704,"volume":659096},{"date":"2025-08-07","open":1709,"high":1712,"low":1693,"close":1707,"volume":196980},{"date":"2025-08-08","open":1707,"high":1730,"low":1703,"close":1707,"volume":225479},{"date":"2025-08-11","open":1698,"high":1726,"low":1697,"close":1699,"volume":196341},{"date":"2025-08-12","open":1692,"high":1740,"low":1692,"close":1700,"volume":222381},{"date":"2025-08-13","open":1717,"high":1717,"low":1692,"close":1706,"volume":169174},{"date":"2025-08-14","open":1701,"high":1722,"low":1688,"close":1697,"volume":296858},{"date":"2025-08-18","open":1687,"high":1699,"low":1667,"close":1671,"volume":244986},{"date":"2025-08-19","open":1650,"high":1677,"low":1650,"close":1670,"volume":132212},{"date":"2025-08-20","open":1661,"high":1669,"low":1579,"close":1663,"volume":267778},{"date":"2025-08-21","open":1663,"high":1745,"low":1663,"close":1715,"volume":410454},{"date":"2025-08-22","open":1727,"high":1727,"low":1671,"close":1680,"volume":225295},{"date":"2025-08-25","open":1680,"high":1718,"low":1676,"close":1683,"volume":139158},{"date":"2025-08-26","open":1679,"high":1687,"low":1645,"close":1657,"volume":185681},{"date":"2025-08-27","open":1657,"high":1657,"low":1638,"close":1655,"volume":114037},{"date":"2025-08-28","open":1648,"high":1676,"low":1638,"close":1661,"volume":153103},{"date":"2025-08-29","open":1661,"high":1667,"low":1639,"close":1646,"volume":130275},{"date":"2025-09-01","open":1649,"high":1672,"low":1641,"close":1667,"volume":185336},{"date":"2025-09-02","open":1643,"high":1672,"low":1643,"close":1663,"volume":76487},{"date":"2025-09-03","open":1663,"high":1668,"low":1638,"close":1657,"volume":100755},{"date":"2025-09-04","open":1649,"high":1666,"low":1649,"close":1661,"volume":72897},{"date":"2025-09-05","open":1649,"high":1684,"low":1649,"close":1684,"volume":97486},{"date":"2025-09-08","open":1685,"high":1690,"low":1670,"close":1687,"volume":92276},{"date":"2025-09-09","open":1674,"high":1692,"low":1670,"close":1673,"volume":113806},{"date":"2025-09-10","open":1672,"high":1695,"low":1669,"close":1688,"volume":133509},{"date":"2025-09-11","open":1688,"high":1692,"low":1618,"close":1670,"volume":201221},{"date":"2025-09-12","open":1670,"high":1684,"low":1652,"close":1684,"volume":141602},{"date":"2025-09-15","open":1687,"high":1688,"low":1674,"close":1680,"volume":102237},{"date":"2025-09-16","open":1680,"high":1720,"low":1678,"close":1689,"volume":330484},{"date":"2025-09-17","open":1689,"high":1698,"low":1669,"close":1684,"volume":160290},{"date":"2025-09-18","open":1684,"high":1691,"low":1673,"close":1683,"volume":132525},{"date":"2025-09-19","open":1707,"high":1711,"low":1675,"close":1690,"volume":279850},{"date":"2025-09-22","open":1677,"high":1677,"low":1639,"close":1646,"volume":180446},{"date":"2025-09-23","open":1647,"high":1648,"low":1628,"close":1630,"volume":224531},{"date":"2025-09-24","open":1628,"high":1706,"low":1618,"close":1621,"volume":230269},{"date":"2025-09-25","open":1612,"high":1622,"low":1585,"close":1617,"volume":276429},{"date":"2025-09-26","open":1608,"high":1615,"low":1584,"close":1604,"volume":154657},{"date":"2025-09-29","open":1595,"high":1610,"low":1595,"close":1604,"volume":106633},{"date":"2025-09-30","open":1596,"high":1607,"low":1586,"close":1591,"volume":103521},{"date":"2025-10-01","open":1589,"high":1595,"low":1579,"close":1582,"volume":135337},{"date":"2025-10-02","open":1584,"high":1599,"low":1576,"close":1585,"volume":186660},{"date":"2025-10-10","open":1586,"high":1589,"low":1556,"close":1565,"volume":220185},{"date":"2025-10-13","open":1549,"high":1615,"low":1530,"close":1579,"volume":275139},{"date":"2025-10-14","open":1564,"high":1598,"low":1564,"close":1594,"volume":191537},{"date":"2025-10-15","open":1595,"high":1772,"low":1595,"close":1625,"volume":4136368},{"date":"2025-10-16","open":1627,"high":1647,"low":1587,"close":1587,"volume":720848},{"date":"2025-10-17","open":1594,"high":1594,"low":1541,"close":1544,"volume":563568},{"date":"2025-10-20","open":1544,"high":1567,"low":1543,"close":1560,"volume":209832},{"date":"2025-10-21","open":1555,"high":1568,"low":1543,"close":1553,"volume":272913},{"date":"2025-10-22","open":1553,"high":1582,"low":1535,"close":1580,"volume":263654},{"date":"2025-10-23","open":1580,"high":1622,"low":1578,"close":1592,"volume":476445},{"date":"2025-10-24","open":1592,"high":1600,"low":1574,"close":1576,"volume":274547},{"date":"2025-10-27","open":1579,"high":1601,"low":1571,"close":1585,"volume":154796},{"date":"2025-10-28","open":1585,"high":1597,"low":1570,"close":1579,"volume":163003},{"date":"2025-10-29","open":1579,"high":1583,"low":1554,"close":1561,"volume":220583},{"date":"2025-10-30","open":1549,"high":1560,"low":1512,"close":1527,"volume":446304},{"date":"2025-10-31","open":1516,"high":1525,"low":1501,"close":1504,"volume":220546},{"date":"2025-11-03","open":1495,"high":1510,"low":1474,"close":1480,"volume":251707,"rsi_14":31.27,"sma_20":1588.4,"sma_60":1658.32,"sma_120":1774.83},{"date":"2025-11-04","open":1473,"high":1494,"low":1462,"close":1487,"volume":260317,"rsi_14":25.18,"sma_20":1583.15,"sma_60":1655.1,"sma_120":1768.14},{"date":"2025-11-05","open":1484,"high":1498,"low":1451,"close":1491,"volume":312100,"rsi_14":30.36,"sma_20":1578.55,"sma_60":1651.97,"sma_120":1761.9},{"date":"2025-11-06","open":1491,"high":1507,"low":1478,"close":1497,"volume":124658,"rsi_14":38.57,"sma_20":1574.05,"sma_60":1648.47,"sma_120":1755.29},{"date":"2025-11-07","open":1490,"high":1493,"low":1465,"close":1471,"volume":160580,"rsi_14":29.55,"sma_20":1569.3,"sma_60":1644.48,"sma_120":1749.13},{"date":"2025-11-10","open":1465,"high":1508,"low":1465,"close":1490,"volume":232128,"rsi_14":36.21,"sma_20":1564.8,"sma_60":1640.82,"sma_120":1744.05},{"date":"2025-11-11","open":1490,"high":1511,"low":1475,"close":1484,"volume":164446,"rsi_14":27.01,"sma_20":1559.25,"sma_60":1637.18,"sma_120":1738.88},{"date":"2025-11-12","open":1498,"high":1507,"low":1483,"close":1506,"volume":172616,"rsi_14":30.32,"sma_20":1553.2,"sma_60":1633.9,"sma_120":1734.42},{"date":"2025-11-13","open":1500,"high":1522,"low":1500,"close":1517,"volume":152720,"rsi_14":36.11,"sma_20":1549.65,"sma_60":1630.7,"sma_120":1730.53},{"date":"2025-11-14","open":1510,"high":1521,"low":1493,"close":1493,"volume":160271,"rsi_14":29.87,"sma_20":1547.05,"sma_60":1627.25,"sma_120":1726.42},{"date":"2025-11-17","open":1490,"high":1491,"low":1468,"close":1472,"volume":76092,"rsi_14":28.05,"sma_20":1542.6,"sma_60":1623.9,"sma_120":1722.2},{"date":"2025-11-18","open":1470,"high":1470,"low":1446,"close":1459,"volume":191260,"rsi_14":28.63,"sma_20":1537.85,"sma_60":1620.35,"sma_120":1718.25},{"date":"2025-11-19","open":1454,"high":1471,"low":1431,"close":1456,"volume":159010,"rsi_14":32.86,"sma_20":1531.55,"sma_60":1616.85,"sma_120":1714.33},{"date":"2025-11-20","open":1451,"high":1492,"low":1451,"close":1481,"volume":100308,"rsi_14":44.6,"sma_20":1525.95,"sma_60":1612.9,"sma_120":1710.67},{"date":"2025-11-21","open":1477,"high":1484,"low":1462,"close":1467,"volume":76704,"rsi_14":46.8,"sma_20":1520.45,"sma_60":1609.32,"sma_120":1707.41},{"date":"2025-11-24","open":1469,"high":1478,"low":1456,"close":1472,"volume":115969,"rsi_14":46.27,"sma_20":1514.75,"sma_60":1605.75,"sma_120":1703.98},{"date":"2025-11-25","open":1475,"high":1479,"low":1462,"close":1463,"volume":86452,"rsi_14":43.2,"sma_20":1508.9,"sma_60":1602.48,"sma_120":1700.08},{"date":"2025-11-26","open":1462,"high":1492,"low":1462,"close":1491,"volume":110192,"rsi_14":48.68,"sma_20":1505.35,"sma_60":1599.72,"sma_120":1696.84},{"date":"2025-11-27","open":1486,"high":1502,"low":1481,"close":1488,"volume":89689,"rsi_14":54.15,"sma_20":1503.4,"sma_60":1596.8,"sma_120":1693.1},{"date":"2025-11-28","open":1488,"high":1502,"low":1488,"close":1491,"volume":70472,"rsi_14":50.26,"sma_20":1502.75,"sma_60":1594.18,"sma_120":1689.78},{"date":"2025-12-01","open":1492,"high":1506,"low":1478,"close":1494,"volume":101993,"rsi_14":52.69,"sma_20":1503.45,"sma_60":1591.27,"sma_120":1686.31},{"date":"2025-12-02","open":1503,"high":1503,"low":1483,"close":1499,"volume":36010,"rsi_14":47.93,"sma_20":1504.05,"sma_60":1588.5,"sma_120":1683.13},{"date":"2025-12-03","open":1502,"high":1515,"low":1491,"close":1506,"volume":127800,"rsi_14":46.67,"sma_20":1504.8,"sma_60":1585.95,"sma_120":1680.21},{"date":"2025-12-04","open":1506,"high":1518,"low":1501,"close":1508,"volume":81246,"rsi_14":55.24,"sma_20":1505.35,"sma_60":1583.37,"sma_120":1677.33},{"date":"2025-12-05","open":1504,"high":1524,"low":1503,"close":1521,"volume":185215,"rsi_14":68.15,"sma_20":1507.85,"sma_60":1580.6,"sma_120":1674.58},{"date":"2025-12-08","open":1521,"high":1525,"low":1505,"close":1517,"volume":128641,"rsi_14":73.02,"sma_20":1509.2,"sma_60":1577.72,"sma_120":1671.92},{"date":"2025-12-09","open":1509,"high":1514,"low":1497,"close":1501,"volume":117870,"rsi_14":66.67,"sma_20":1510.05,"sma_60":1574.82,"sma_120":1668.79},{"date":"2025-12-10","open":1500,"high":1514,"low":1496,"close":1509,"volume":55837,"rsi_14":61.67,"sma_20":1510.2,"sma_60":1571.78,"sma_120":1665.89},{"date":"2025-12-11","open":1509,"high":1528,"low":1509,"close":1523,"volume":104419,"rsi_14":73.33,"sma_20":1510.5,"sma_60":1569.3,"sma_120":1663.33},{"date":"2025-12-12","open":1515,"high":1687,"low":1515,"close":1671,"volume":3185548,"rsi_14":87.92,"sma_20":1519.5,"sma_60":1569.07,"sma_120":1662.02},{"date":"2025-12-15","open":1682,"high":2171,"low":1635,"close":2171,"volume":25102581,"rsi_14":96.99,"sma_20":1554.9,"sma_60":1577.37,"sma_120":1664.82},{"date":"2025-12-16","open":2289,"high":2689,"low":2181,"close":2205,"volume":74556744,"rsi_14":97.01,"sma_20":1592.7,"sma_60":1586.08,"sma_120":1668.27},{"date":"2025-12-17","open":2205,"high":2709,"low":2151,"close":2329,"volume":79501561,"rsi_14":97.76,"sma_20":1636.95,"sma_60":1596.97,"sma_120":1672.52},{"date":"2025-12-18","open":2304,"high":2344,"low":2215,"close":2304,"volume":2856999,"rsi_14":95.08,"sma_20":1678.65,"sma_60":1607.43,"sma_120":1676.6},{"date":"2025-12-19","open":2339,"high":2339,"low":2270,"close":2314,"volume":1873843,"rsi_14":95.11,"sma_20":1721.55,"sma_60":1618.35,"sma_120":1681.15},{"date":"2025-12-22","open":2349,"high":2427,"low":2349,"close":2418,"volume":2243031,"rsi_14":95.59,"sma_20":1769.45,"sma_60":1631.38,"sma_120":1686.71},{"date":"2025-12-23","open":2418,"high":2980,"low":2304,"close":2620,"volume":64748195,"rsi_14":96.31,"sma_20":1828.05,"sma_60":1648.1,"sma_120":1694.07},{"date":"2025-12-24","open":2630,"high":3000,"low":2551,"close":2763,"volume":25667717,"rsi_14":96.7,"sma_20":1892.5,"sma_60":1667.38,"sma_120":1702.23},{"date":"2025-12-26","open":2773,"high":2926,"low":2719,"close":2763,"volume":12245196,"rsi_14":96.66,"sma_20":1957.1,"sma_60":1686.73,"sma_120":1710.17},{"date":"2025-12-29","open":2865,"high":3415,"low":2865,"close":3235,"volume":33331641,"rsi_14":97.7,"sma_20":2043.3,"sma_60":1713.57,"sma_120":1721.79},{"date":"2025-12-30","open":3380,"high":3690,"low":3225,"close":3400,"volume":21209144,"rsi_14":98.7,"sma_20":2137.6,"sma_60":1743.15,"sma_120":1734.8},{"date":"2026-01-02","open":3520,"high":3520,"low":3150,"close":3365,"volume":5336395,"rsi_14":96.93,"sma_20":2229.9,"sma_60":1772.37,"sma_120":1747.7},{"date":"2026-01-05","open":3370,"high":3385,"low":3110,"close":3175,"volume":3416170,"rsi_14":88.27,"sma_20":2312.35,"sma_60":1798.57,"sma_120":1758.81},{"date":"2026-01-06","open":3175,"high":3210,"low":3005,"close":3205,"volume":3016767,"rsi_14":87.57,"sma_20":2396.2,"sma_60":1825.2,"sma_120":1770.35},{"date":"2026-01-07","open":3270,"high":3280,"low":3065,"close":3120,"volume":2456301,"rsi_14":78.93,"sma_20":2475.15,"sma_60":1850.77,"sma_120":1781.05},{"date":"2026-01-08","open":3160,"high":3160,"low":2925,"close":2945,"volume":1734760,"rsi_14":70.52,"sma_20":2545.55,"sma_60":1873.18,"sma_120":1790.15},{"date":"2026-01-09","open":2975,"high":3000,"low":2800,"close":2995,"volume":1557294,"rsi_14":69.18,"sma_20":2619.25,"sma_60":1896.18,"sma_120":1799.78},{"date":"2026-01-12","open":3000,"high":3135,"low":2890,"close":3120,"volume":1685968,"rsi_14":72.36,"sma_20":2698.8,"sma_60":1920.73,"sma_120":1810.58},{"date":"2026-01-13","open":3120,"high":3145,"low":2970,"close":3020,"volume":1203546,"rsi_14":68.29,"sma_20":2772.65,"sma_60":1944.27,"sma_120":1820.62},{"date":"2026-01-14","open":3030,"high":3170,"low":2935,"close":3170,"volume":1717362,"rsi_14":69.05,"sma_20":2846.5,"sma_60":1971.02,"sma_120":1831.8},{"date":"2026-01-15","open":3180,"high":3360,"low":3100,"close":3305,"volume":2612161,"rsi_14":67.86,"sma_20":2901.75,"sma_60":1999.75,"sma_120":1844.17},{"date":"2026-01-16","open":3365,"high":4085,"low":3255,"close":3885,"volume":17488006,"rsi_14":88.52,"sma_20":2073.7,"sma_60":2133.65,"sma_120":1821.43},{"date":"2026-01-19","open":3930,"high":4265,"low":3885,"close":4105,"volume":10110735,"rsi_14":76.36,"sma_20":3071.5,"sma_60":2080.0,"sma_120":1880.57},{"date":"2026-01-20","open":4150,"high":4945,"low":4055,"close":4500,"volume":14012780,"rsi_14":75.98,"sma_20":3179.75,"sma_60":2128.12,"sma_120":1903.07},{"date":"2026-01-21","open":4570,"high":4635,"low":4120,"close":4215,"volume":5089397,"rsi_14":65.95,"sma_20":3273.25,"sma_60":2171.75,"sma_120":1923.44},{"date":"2026-01-22","open":4235,"high":4850,"low":4085,"close":4260,"volume":10005233,"rsi_14":67.45,"sma_20":3363.75,"sma_60":2215.98,"sma_120":1944.3},{"date":"2026-01-23","open":4265,"high":4315,"low":3965,"close":3980,"volume":3568273,"rsi_14":65.16,"sma_20":3430.0,"sma_60":2255.65,"sma_120":1962.95},{"date":"2026-01-26","open":3980,"high":4085,"low":3750,"close":3875,"volume":2574527,"rsi_14":62.27,"sma_20":3483.75,"sma_60":2293.87,"sma_120":1980.75},{"date":"2026-01-27","open":3880,"high":4295,"low":3825,"close":4180,"volume":7079916,"rsi_14":67.97,"sma_20":3552.75,"sma_60":2337.75,"sma_120":2001.26},{"date":"2026-01-28","open":4270,"high":4980,"low":4185,"close":4660,"volume":20551944,"rsi_14":76.34,"sma_20":3624.0,"sma_60":2390.02,"sma_120":2025.69},{"date":"2026-01-29","open":4660,"high":4720,"low":4300,"close":4410,"volume":4044173,"rsi_14":70.48,"sma_20":3674.5,"sma_60":2438.52,"sma_120":2048.42},{"date":"2026-01-30","open":4480,"high":4800,"low":4380,"close":4600,"volume":7583410,"rsi_14":71.02,"sma_20":3736.25,"sma_60":2490.07,"sma_120":2072.58},{"date":"2026-02-02","open":4600,"high":5780,"low":4500,"close":5400,"volume":26186877,"rsi_14":78.2,"sma_20":3847.5,"sma_60":2554.88,"sma_120":2103.43},{"date":"2026-02-03","open":5240,"high":6090,"low":5210,"close":5370,"volume":15180532,"rsi_14":76.83,"sma_20":3955.75,"sma_60":2619.1,"sma_120":2133.78},{"date":"2026-02-04","open":5580,"high":5740,"low":5250,"close":5430,"volume":5141933,"rsi_14":93.11,"sma_20":2233.7,"sma_60":2195.73,"sma_120":1855.54},{"date":"2026-02-05","open":5430,"high":5500,"low":5000,"close":5030,"volume":2367198,"rsi_14":85.51,"sma_20":2379.2,"sma_60":2250.75,"sma_120":1885.88},{"date":"2026-02-06","open":5070,"high":5170,"low":4565,"close":4780,"volume":3869193,"rsi_14":80.97,"sma_20":2511.95,"sma_60":2300.8,"sma_120":1913.68},{"date":"2026-02-09","open":4960,"high":5400,"low":4530,"close":4630,"volume":5497977,"rsi_14":78.5,"sma_20":2640.45,"sma_60":2348.8,"sma_120":1940.22},{"date":"2026-02-10","open":4665,"high":4945,"low":4530,"close":4690,"volume":3730552,"rsi_14":79.8,"sma_20":2774.7,"sma_60":2398.02,"sma_120":1967.06},{"date":"2026-02-11","open":4740,"high":4790,"low":4355,"close":4375,"volume":2350666,"rsi_14":74.68,"sma_20":2893.2,"sma_60":2442.93,"sma_120":1991.28},{"date":"2026-02-12","open":4375,"high":4415,"low":4150,"close":4230,"volume":2355944,"rsi_14":72.32,"sma_20":3004.75,"sma_60":2485.9,"sma_120":2014.05},{"date":"2026-02-13","open":4230,"high":4260,"low":3910,"close":4235,"volume":2191748,"rsi_14":73.1,"sma_20":3118.85,"sma_60":2529.32,"sma_120":2036.58},{"date":"2026-02-19","open":4265,"high":4285,"low":4050,"close":4175,"volume":1669936,"rsi_14":71.93,"sma_20":3230.3,"sma_60":2572.23,"sma_120":2058.99},{"date":"2026-02-20","open":4180,"high":4200,"low":3995,"close":4015,"volume":1717947,"rsi_14":70.35,"sma_20":3334.05,"sma_60":2610.82,"sma_120":2080.46},{"date":"2026-02-23","open":4015,"high":4275,"low":3925,"close":4085,"volume":3560998,"rsi_14":70.64,"sma_20":3444.4,"sma_60":2650.45,"sma_120":2102.35},{"date":"2026-02-24","open":4075,"high":4160,"low":3925,"close":4030,"volume":1625569,"rsi_14":70.3,"sma_20":3550.75,"sma_60":2689.57,"sma_120":2123.83},{"date":"2026-02-25","open":4060,"high":4140,"low":3995,"close":4010,"volume":1439957,"rsi_14":10.96,"sma_20":4510.5,"sma_60":3256.18,"sma_120":2429.33},{"date":"2026-02-26","open":4025,"high":4070,"low":3905,"close":3945,"volume":1336892,"rsi_14":50.91,"sma_20":3755.95,"sma_60":2764.78,"sma_120":2166.21},{"date":"2026-02-27","open":3945,"high":4565,"low":3900,"close":4180,"volume":16362379,"rsi_14":18.59,"sma_20":4514.0,"sma_60":3341.28,"sma_120":2469.04},{"date":"2026-03-03","open":4180,"high":4240,"low":3940,"close":3970,"volume":2480951,"rsi_14":20.56,"sma_20":4479.5,"sma_60":3382.27,"sma_120":2488.22},{"date":"2026-03-04","open":3820,"high":3860,"low":3405,"close":3465,"volume":2963883,"rsi_14":18.0,"sma_20":4432.25,"sma_60":3414.78,"sma_120":2503.03},{"date":"2026-03-05","open":3660,"high":3895,"low":3660,"close":3775,"volume":1901781,"rsi_14":30.7,"sma_20":4391.0,"sma_60":3452.38,"sma_120":2520.44},{"date":"2026-03-06","open":3865,"high":3960,"low":3645,"close":3865,"volume":1536428,"rsi_14":31.63,"sma_20":4314.25,"sma_60":3491.37,"sma_120":2538.66},{"date":"2026-03-09","open":3800,"high":4170,"low":3740,"close":3850,"volume":5478616,"rsi_14":36.5,"sma_20":4238.25,"sma_60":3530.07,"sma_120":2556.72},{"date":"2026-03-10","open":3945,"high":3980,"low":3630,"close":3640,"volume":2132096,"rsi_14":35.32,"sma_20":4148.75,"sma_60":3565.05,"sma_120":2572.82},{"date":"2026-03-11","open":3720,"high":4500,"low":3640,"close":4185,"volume":15927718,"rsi_14":49.02,"sma_20":4106.5,"sma_60":3609.18,"sma_120":2593.45},{"date":"2026-03-12","open":4145,"high":4500,"low":4000,"close":4160,"volume":8766472,"rsi_14":49.7,"sma_20":4075.5,"sma_60":3653.17,"sma_120":2613.99},{"date":"2026-03-13","open":4105,"high":4450,"low":4075,"close":4140,"volume":4095911,"rsi_14":52.63,"sma_20":4051.0,"sma_60":3696.68,"sma_120":2634.23},{"date":"2026-03-16","open":4140,"high":4150,"low":3920,"close":3960,"volume":1478614,"rsi_14":47.48,"sma_20":4014.5,"sma_60":3037.22,"sma_120":2393.24},{"date":"2026-03-17","open":3985,"high":4050,"low":3900,"close":3900,"volume":1314981,"rsi_14":47.39,"sma_20":3990.75,"sma_60":3069.23,"sma_120":2413.52},{"date":"2026-03-18","open":3905,"high":4115,"low":3880,"close":3975,"volume":1608860,"rsi_14":49.31,"sma_20":3978.0,"sma_60":3092.65,"sma_120":2434.43},{"date":"2026-03-19","open":3950,"high":4010,"low":3865,"close":3920,"volume":840980,"rsi_14":49.51,"sma_20":3962.25,"sma_60":3102.73,"sma_120":2454.76},{"date":"2026-03-20","open":3920,"high":4020,"low":3880,"close":3925,"volume":958658,"rsi_14":44.47,"sma_20":3949.75,"sma_60":3123.23,"sma_120":2475.3},{"date":"2026-03-23","open":3900,"high":3955,"low":3670,"close":3700,"volume":1133739,"rsi_14":44.18,"sma_20":3934.0,"sma_60":3143.48,"sma_120":2493.98},{"date":"2026-03-24","open":3825,"high":3880,"low":3660,"close":3720,"volume":788359,"rsi_14":56.95,"sma_20":3915.75,"sma_60":3163.32,"sma_120":2513.07},{"date":"2026-03-25","open":3700,"high":3750,"low":3505,"close":3535,"volume":1433598,"rsi_14":42.98,"sma_20":3891.0,"sma_60":3184.32,"sma_120":2530.5},{"date":"2026-03-26","open":3525,"high":3575,"low":3460,"close":3505,"volume":802174,"rsi_14":39.09,"sma_20":3865.75,"sma_60":3206.48,"sma_120":2546.96},{"date":"2026-03-27","open":3490,"high":3560,"low":3375,"close":3475,"volume":800309,"rsi_14":38.74,"sma_20":3842.25,"sma_60":3228.07,"sma_120":2563.2},{"date":"2026-03-30","open":3330,"high":3640,"low":3330,"close":3595,"volume":939859,"rsi_14":48.57,"sma_20":3813.0,"sma_60":3250.32,"sma_120":2580.32},{"date":"2026-03-31","open":3590,"high":3590,"low":3405,"close":3430,"volume":722916,"rsi_14":18.41,"sma_20":3786.0,"sma_60":3271.32,"sma_120":2596.2},{"date":"2026-04-01","open":3465,"high":3650,"low":3460,"close":3650,"volume":796722,"rsi_14":31.65,"sma_20":3795.25,"sma_60":3292.23,"sma_120":2613.74},{"date":"2026-04-02","open":3650,"high":3655,"low":3330,"close":3385,"volume":748975,"rsi_14":26.91,"sma_20":3775.75,"sma_60":3310.15,"sma_120":2629.22},{"date":"2026-04-03","open":3415,"high":3540,"low":3415,"close":3475,"volume":498313,"rsi_14":34.3,"sma_20":3756.25,"sma_60":3330.4,"sma_120":2645.44},{"date":"2026-04-06","open":3475,"high":3750,"low":3475,"close":3550,"volume":1156891,"rsi_14":38.78,"sma_20":3741.25,"sma_60":3351.07,"sma_120":2662.43},{"date":"2026-04-07","open":3550,"high":3600,"low":3340,"close":3385,"volume":648557,"rsi_14":32.12,"sma_20":3728.5,"sma_60":3370.32,"sma_120":2678.28},{"date":"2026-04-08","open":3430,"high":3730,"low":3410,"close":3540,"volume":1350093,"rsi_14":39.14,"sma_20":3696.25,"sma_60":3393.98,"sma_120":2695.14},{"date":"2026-04-09","open":3510,"high":3520,"low":3360,"close":3450,"volume":615660,"rsi_14":37.06,"sma_20":3660.75,"sma_60":3416.07,"sma_120":2711.38},{"date":"2026-04-10","open":3680,"high":4245,"low":3565,"close":3900,"volume":10937670,"rsi_14":54.85,"sma_20":3648.75,"sma_60":3446.73,"sma_120":2731.25},{"date":"2026-04-13","open":3900,"high":3960,"low":3765,"close":3770,"volume":1474656,"rsi_14":51.15,"sma_20":3639.25,"sma_60":3476.15,"sma_120":2750.02},{"date":"2026-04-14","open":3810,"high":4310,"low":3785,"close":4035,"volume":11893619,"rsi_14":61.11,"sma_20":3646.0,"sma_60":3509.98,"sma_120":2770.84},{"date":"2026-04-15","open":4070,"high":4210,"low":3935,"close":3935,"volume":2250690,"rsi_14":59.27,"sma_20":3644.0,"sma_60":3542.25,"sma_120":2790.93},{"date":"2026-04-16","open":3960,"high":3960,"low":3835,"close":3835,"volume":1200418,"rsi_14":57.53,"sma_20":3639.75,"sma_60":3573.62,"sma_120":2810.28},{"date":"2026-04-17","open":3840,"high":3920,"low":3750,"close":3790,"volume":556572,"rsi_14":54.21,"sma_20":3633.0,"sma_60":3604.35,"sma_120":2829.21},{"date":"2026-04-20","open":3795,"high":3895,"low":3765,"close":3820,"volume":694480,"rsi_14":58.94,"sma_20":3639.0,"sma_60":3635.68,"sma_120":2848.51},{"date":"2026-04-21","open":3825,"high":3900,"low":3780,"close":3790,"volume":785525,"rsi_14":53.52,"sma_20":3642.5,"sma_60":3667.55,"sma_120":2867.72},{"date":"2026-04-22","open":3790,"high":3800,"low":3620,"close":3655,"volume":838879,"rsi_14":57.26,"sma_20":3648.5,"sma_60":3696.75,"sma_120":2885.84},{"date":"2026-04-23","open":3660,"high":3700,"low":3530,"close":3590,"volume":886189,"rsi_14":53.13,"sma_20":3652.75,"sma_60":3724.05,"sma_120":2902.07},{"date":"2026-04-24","open":3595,"high":3700,"low":3590,"close":3680,"volume":697934,"rsi_14":53.51,"sma_20":3663.0,"sma_60":3753.73,"sma_120":2918.13},{"date":"2026-04-27","open":3690,"high":3720,"low":3635,"close":3650,"volume":587770,"rsi_14":57.73,"sma_20":3665.75,"sma_60":3781.95,"sma_120":2934.51},{"date":"2026-04-28","open":3655,"high":3665,"low":3515,"close":3520,"volume":836253,"rsi_14":49.41,"sma_20":3670.25,"sma_60":3978.58,"sma_120":3184.3},{"date":"2026-04-29","open":3500,"high":3565,"low":3470,"close":3480,"volume":601109,"rsi_14":50.91,"sma_20":3661.75,"sma_60":3934.75,"sma_120":3136.25},{"date":"2026-04-30","open":3525,"high":3525,"low":3450,"close":3455,"volume":583795,"rsi_14":16.67,"sma_20":3763.5,"sma_60":3691.0,"sma_120":3994.33},{"date":"2026-05-04","open":3460,"high":3580,"low":3410,"close":3440,"volume":772022,"rsi_14":35.0,"sma_20":3663.5,"sma_60":3911.33,"sma_120":3233.11},{"date":"2026-05-06","open":3450,"high":3480,"low":3350,"close":3370,"volume":967521,"rsi_14":13.26,"sma_20":3654.5,"sma_60":3878.0,"sma_120":3248.55},{"date":"2026-05-07","open":3370,"high":3380,"low":3205,"close":3220,"volume":880659,"rsi_14":12.57,"sma_20":3646.25,"sma_60":3841.17,"sma_120":3262.96},{"date":"2026-05-08","open":3200,"high":3280,"low":3140,"close":3240,"volume":762059,"rsi_14":16.0,"sma_20":3631.25,"sma_60":3811.33,"sma_120":3277.38},{"date":"2026-05-11","open":3240,"high":3280,"low":3135,"close":3150,"volume":690885,"rsi_14":15.22,"sma_20":3616.25,"sma_60":3784.17,"sma_120":3291.09},{"date":"2026-05-12","open":3150,"high":3170,"low":3010,"close":3060,"volume":1098572,"rsi_14":11.22,"sma_20":3574.25,"sma_60":3758.0,"sma_120":3303.88},{"date":"2026-05-13","open":3040,"high":3195,"low":3015,"close":3085,"volume":1219606,"rsi_14":13.85,"sma_20":3540.0,"sma_60":3731.25,"sma_120":3316.78},{"date":"2026-05-14","open":3085,"high":3135,"low":3012,"close":3055,"volume":613416,"rsi_14":15.52,"sma_20":3491.0,"sma_60":3709.25,"sma_120":3329.62},{"date":"2026-05-15","open":3020,"high":3070,"low":2900,"close":2950,"volume":871757,"rsi_14":14.84,"sma_20":3441.75,"sma_60":3687.92,"sma_120":3341.78},{"date":"2026-05-18","open":2860,"high":2980,"low":2840,"close":2940,"volume":782870,"rsi_14":5.42,"sma_20":3397.0,"sma_60":3666.33,"sma_120":3353.95},{"date":"2026-05-19","open":2915,"high":2940,"low":2780,"close":2900,"volume":539871,"rsi_14":5.36,"sma_20":3352.5,"sma_60":3645.08,"sma_120":3365.82},{"date":"2026-05-20","open":2875,"high":2900,"low":2735,"close":2795,"volume":675407,"rsi_14":5.52,"sma_20":3301.25,"sma_60":3624.75,"sma_120":3376.61},{"date":"2026-05-21","open":2835,"high":2895,"low":2750,"close":2760,"volume":671233,"rsi_14":5.56,"sma_20":3249.75,"sma_60":3602.67,"sma_120":3387.22},{"date":"2026-05-22","open":2750,"high":2865,"low":2750,"close":2845,"volume":463873,"rsi_14":14.94,"sma_20":3209.25,"sma_60":3582.92,"sma_120":3398.49},{"date":"2026-05-26","open":2885,"high":2900,"low":2685,"close":2700,"volume":891790,"rsi_14":13.0,"sma_20":3164.75,"sma_60":3561.08,"sma_120":3408.63},{"date":"2026-05-27","open":2710,"high":2730,"low":2565,"close":2595,"volume":1000833,"rsi_14":12.56,"sma_20":3110.5,"sma_60":3538.58,"sma_120":3417.67},{"date":"2026-05-28","open":2610,"high":2635,"low":2505,"close":2585,"volume":585932,"rsi_14":14.53,"sma_20":3057.25,"sma_60":3512.0,"sma_120":3426.64},{"date":"2026-05-29","open":2585,"high":2615,"low":2410,"close":2470,"volume":736814,"rsi_14":11.11,"sma_20":3004.75,"sma_60":3487.0,"sma_120":3434.63},{"date":"2026-06-01","open":2475,"high":2505,"low":2350,"close":2405,"volume":845933,"rsi_14":11.4,"sma_20":2951.0,"sma_60":3469.33,"sma_120":3442.06},{"date":"2026-06-02","open":2360,"high":2410,"low":2270,"close":2390,"volume":858040,"rsi_14":12.36,"sma_20":2897.75,"sma_60":3446.25,"sma_120":3449.32},{"date":"2026-06-04","open":1900,"high":2180,"low":1877,"close":2080,"volume":3562881,"rsi_14":7.23,"sma_20":2829.75,"sma_60":3416.5,"sma_120":3453.93},{"date":"2026-06-05","open":2040,"high":2110,"low":2010,"close":2100,"volume":842096,"rsi_14":9.01,"sma_20":2766.25,"sma_60":3387.33,"sma_120":3458.7},{"date":"2026-06-08","open":1950,"high":1990,"low":1802,"close":1890,"volume":695470,"rsi_14":8.27,"sma_20":2699.75,"sma_60":3358.17,"sma_120":3461.61},{"date":"2026-06-09","open":1872,"high":1953,"low":1808,"close":1815,"volume":848209,"rsi_14":7.87,"sma_20":2628.5,"sma_60":3318.67,"sma_120":3463.93},{"date":"2026-06-10","open":1793,"high":1872,"low":1783,"close":1837,"volume":591213,"rsi_14":9.64,"sma_20":2562.85,"sma_60":3279.95,"sma_120":3466.56},{"date":"2026-06-11","open":1842,"high":1870,"low":1771,"close":1870,"volume":530758,"rsi_14":12.85,"sma_20":2503.35,"sma_60":3242.12,"sma_120":3469.4},{"date":"2026-06-12","open":1875,"high":1921,"low":1866,"close":1915,"volume":371161,"rsi_14":16.33,"sma_20":2444.85,"sma_60":3208.03,"sma_120":3472.5},{"date":"2026-06-15","open":1921,"high":1964,"low":1854,"close":1869,"volume":387859,"rsi_14":9.87,"sma_20":2385.55,"sma_60":3174.18,"sma_120":3473.97},{"date":"2026-06-16","open":1869,"high":1917,"low":1852,"close":1874,"volume":296061,"rsi_14":11.62,"sma_20":2331.75,"sma_60":3139.17,"sma_120":3471.25},{"date":"2026-06-17","open":1876,"high":1907,"low":1814,"close":1881,"volume":265110,"rsi_14":25.28,"sma_20":2011.25,"sma_60":2928.25,"sma_120":3437.46},{"date":"2026-06-18","open":1881,"high":1899,"low":1809,"close":1810,"volume":248297,"rsi_14":12.7,"sma_20":2224.3,"sma_60":3069.93,"sma_120":3463.72},{"date":"2026-06-19","open":1800,"high":1827,"low":1715,"close":1752,"volume":531768,"rsi_14":13.44,"sma_20":2172.15,"sma_60":3037.47,"sma_120":3458.86},{"date":"2026-06-22","open":1736,"high":1759,"low":1703,"close":1727,"volume":289242,"rsi_14":14.01,"sma_20":2120.5,"sma_60":3004.25,"sma_120":3453.71},{"date":"2026-06-23","open":1727,"high":1770,"low":1670,"close":1670,"volume":590983,"rsi_14":13.41,"sma_20":2061.75,"sma_60":2973.17,"sma_120":3447.21},{"date":"2026-06-24","open":1670,"high":1710,"low":1596,"close":1628,"volume":379996,"rsi_14":18.44,"sma_20":2008.15,"sma_60":2941.88,"sma_120":3438.65},{"date":"2026-06-25","open":1628,"high":1670,"low":1582,"close":1593,"volume":294900,"rsi_14":15.32,"sma_20":1958.05,"sma_60":2910.52,"sma_120":3428.59},{"date":"2026-06-26","open":1586,"high":1592,"low":1493,"close":1526,"volume":382337,"rsi_14":19.05,"sma_20":1905.1,"sma_60":2876.03,"sma_120":3417.97},{"date":"2026-06-29","open":1520,"high":1690,"low":1520,"close":1690,"volume":394491,"rsi_14":40.77,"sma_20":1866.1,"sma_60":2847.03,"sma_120":3405.1},{"date":"2026-06-30","open":1699,"high":1715,"low":1630,"close":1632,"volume":311157,"rsi_14":35.62,"sma_20":1827.45,"sma_60":2813.4,"sma_120":3390.37},{"date":"2026-07-01","open":1635,"high":1736,"low":1630,"close":1703,"volume":285658,"rsi_14":38.88,"sma_20":1793.1,"sma_60":2785.37,"sma_120":3376.52},{"date":"2026-07-02","open":1678,"high":1685,"low":1614,"close":1614,"volume":249384,"rsi_14":31.07,"sma_20":1769.8,"sma_60":2754.35,"sma_120":3363.51},{"date":"2026-07-03","open":1630,"high":1690,"low":1605,"close":1640,"volume":205161,"rsi_14":35.23,"sma_20":1746.8,"sma_60":2722.52,"sma_120":3350.47},{"date":"2026-07-06","open":1626,"high":1655,"low":1605,"close":1618,"volume":191802,"rsi_14":33.84,"sma_20":1733.2,"sma_60":2693.07,"sma_120":3337.95},{"date":"2026-07-07","open":1620,"high":1653,"low":1575,"close":1594,"volume":209945,"rsi_14":32.26,"sma_20":1722.15,"sma_60":2660.63,"sma_120":3326.69},{"date":"2026-07-08","open":1610,"high":1610,"low":1535,"close":1545,"volume":218325,"rsi_14":33.16,"sma_20":1707.55,"sma_60":2628.88,"sma_120":3314.61},{"date":"2026-07-09","open":1535,"high":1611,"low":1535,"close":1550,"volume":157958,"rsi_14":36.24,"sma_20":1691.55,"sma_60":2589.72,"sma_120":3301.53},{"date":"2026-07-10","open":1541,"high":1664,"low":1541,"close":1636,"volume":218251,"rsi_14":44.28,"sma_20":1677.6,"sma_60":2554.15,"sma_120":3289.99},{"date":"2026-07-13","open":1636,"high":1693,"low":1554,"close":1578,"volume":273011,"rsi_14":44.22,"sma_20":1663.05,"sma_60":2513.2,"sma_120":3276.72},{"date":"2026-07-14","open":1555,"high":1926,"low":1552,"close":1690,"volume":3673243,"rsi_14":53.58,"sma_20":1653.85,"sma_60":2475.78,"sma_120":3263.27},{"date":"2026-07-15","open":1660,"high":1694,"low":1641,"close":1680,"volume":488173,"rsi_14":55.17,"sma_20":1643.8,"sma_60":2439.87,"sma_120":3244.89},{"date":"2026-07-16","open":1695,"high":1861,"low":1656,"close":1700,"volume":1115940,"rsi_14":60.96,"sma_20":1638.3,"sma_60":2405.03,"sma_120":3224.85},{"date":"2026-07-20","open":1697,"high":2010,"low":1668,"close":1785,"volume":10550971,"rsi_14":56.64,"sma_20":1639.95,"sma_60":2371.12,"sma_120":3202.22},{"date":"2026-07-21","open":1790,"high":1857,"low":1621,"close":1642,"volume":2450129,"rsi_14":50.62,"sma_20":1635.7,"sma_60":2335.32,"sma_120":3180.78},{"date":"2026-07-22","open":1643,"high":1734,"low":1641,"close":1734,"volume":1442840,"rsi_14":51.89,"sma_20":1638.9,"sma_60":2303.3,"sma_120":3159.73},{"date":"2026-07-23","open":1750,"high":1785,"low":1676,"close":1747,"volume":1386100,"rsi_14":58.93,"sma_20":1644.85,"sma_60":2272.58,"sma_120":3141.12},{"date":"2026-07-24","open":1751,"high":1889,"low":1690,"close":1697,"volume":2968884,"rsi_14":53.71,"sma_20":1650.05,"sma_60":2239.53,"sma_120":3122.97},{"date":"2026-07-27","open":1680,"high":1704,"low":1622,"close":1645,"volume":594736,"rsi_14":51.69,"sma_20":1656.0,"sma_60":2206.12,"sma_120":3101.85},{"date":"2026-07-28","open":1616,"high":1618,"low":1520,"close":1540,"volume":552960,"rsi_14":46.93,"sma_20":1648.5,"sma_60":2173.12,"sma_120":3075.85},{"date":"2026-07-29","open":1540,"high":1627,"low":1431,"close":1461,"volume":670991,"rsi_14":45.38,"sma_20":1639.95,"sma_60":2139.47,"sma_120":3051.28},{"date":"2026-07-30","open":1355,"high":1512,"low":1355,"close":1449,"volume":555047,"rsi_14":44.49,"sma_20":1627.25,"sma_60":2106.03,"sma_120":3025.02},{"date":"2026-07-31","open":1453,"high":1510,"low":1434,"close":1505,"volume":361321,"rsi_14":42.62,"sma_20":1621.8,"sma_60":2073.78,"sma_120":2992.56},{"date":"2026-08-03","open":1496,"high":1555,"low":1449,"close":1497,"volume":326197,"rsi_14":45.16,"sma_20":1614.65,"sma_60":2042.57,"sma_120":2960.28},{"date":"2026-08-04","open":1497,"high":1569,"low":1497,"close":1560,"volume":237911,"rsi_14":41.75,"sma_20":1611.75,"sma_60":2014.9,"sma_120":2928.03},{"date":"2026-08-05","open":1571,"high":1620,"low":1561,"close":1596,"volume":246866,"rsi_14":44.84,"sma_20":1611.85,"sma_60":1987.5,"sma_120":2899.42},{"date":"2026-08-06","open":1611,"high":1626,"low":1576,"close":1610,"volume":214850,"rsi_14":44.43,"sma_20":1615.1,"sma_60":1961.83,"sma_120":2873.0},{"date":"2026-08-07","open":1618,"high":1647,"low":1603,"close":1617,"volume":224215,"rsi_14":38.49,"sma_20":1618.45,"sma_60":1937.78,"sma_120":2847.89},{"date":"2026-08-10","open":1618,"high":1687,"low":1618,"close":1687,"volume":302294,"rsi_14":53.42,"sma_20":1621.0,"sma_60":1914.48,"sma_120":2822.87},{"date":"2026-08-11","open":1687,"high":1728,"low":1668,"close":1720,"volume":340786,"rsi_14":48.83,"sma_20":1628.1,"sma_60":1892.23,"sma_120":2800.74},{"date":"2026-08-12","open":1735,"high":1738,"low":1699,"close":1709,"volume":215787,"rsi_14":46.81,"sma_20":1629.05,"sma_60":1871.55,"sma_120":2779.73},{"date":"2026-08-13","open":1710,"high":1724,"low":1672,"close":1685,"volume":282591,"rsi_14":48.95,"sma_20":1629.3,"sma_60":1850.63,"sma_120":2758.48},{"date":"2026-08-14","open":1685,"high":1705,"low":1672,"close":1700,"volume":186540,"rsi_14":55.16,"sma_20":1629.3,"sma_60":1830.63,"sma_120":2737.86},{"date":"2026-08-18","open":1705,"high":1708,"low":1660,"close":1675,"volume":244191,"rsi_14":64.9,"sma_20":1623.8,"sma_60":1811.97,"sma_120":2718.36},{"date":"2026-08-19","open":1674,"high":1674,"low":1590,"close":1606,"volume":160155,"rsi_14":66.37,"sma_20":1622.0,"sma_60":1792.73,"sma_120":2697.7},{"date":"2026-08-20","open":1612,"high":1638,"low":1600,"close":1629,"volume":162240,"rsi_14":69.82,"sma_20":1616.75,"sma_60":1772.47,"sma_120":2677.69},{"date":"2026-08-21","open":1626,"high":1637,"low":1584,"close":1607,"volume":182482,"rsi_14":62.14,"sma_20":1609.75,"sma_60":1754.25,"sma_120":2657.67},{"date":"2026-08-24","open":1610,"high":1675,"low":1607,"close":1627,"volume":205984,"rsi_14":65.05,"sma_20":1606.25,"sma_60":1738.12,"sma_120":2638.35},{"date":"2026-08-25","open":1627,"high":1695,"low":1600,"close":1684,"volume":331844,"rsi_14":64.55,"sma_20":1608.2,"sma_60":1723.1,"sma_120":2617.55},{"date":"2026-08-26","open":1684,"high":1688,"low":1660,"close":1680,"volume":134219,"rsi_14":60.66,"sma_20":1615.2,"sma_60":1709.93,"sma_120":2598.47},{"date":"2026-08-27","open":1680,"high":1700,"low":1657,"close":1661,"volume":193103,"rsi_14":56.39,"sma_20":1625.2,"sma_60":1697.53,"sma_120":2583.43},{"date":"2026-08-28","open":1699,"high":1715,"low":1638,"close":1695,"volume":179434,"rsi_14":59.15,"sma_20":1637.5,"sma_60":1685.95,"sma_120":2566.1},{"date":"2026-08-31","open":1695,"high":1712,"low":1661,"close":1704,"volume":288242,"rsi_14":52.33,"sma_20":1647.45,"sma_60":1679.68,"sma_120":2548.09},{"date":"2026-09-01","open":1704,"high":1716,"low":1671,"close":1675,"volume":208932,"rsi_14":43.77,"sma_20":1656.35,"sma_60":1672.6,"sma_120":2529.97},{"date":"2026-09-02","open":1670,"high":1722,"low":1617,"close":1657,"volume":262796,"rsi_14":42.93,"sma_20":1661.2,"sma_60":1668.72,"sma_120":2513.44},{"date":"2026-09-03","open":1657,"high":1780,"low":1640,"close":1660,"volume":692007,"rsi_14":46.4,"sma_20":1664.4,"sma_60":1666.13,"sma_120":2492.4},{"date":"2026-09-04","open":1660,"high":1686,"low":1644,"close":1682,"volume":169992,"rsi_14":47.46,"sma_20":1668.0,"sma_60":1663.55,"sma_120":2471.75},{"date":"2026-09-07","open":1681,"high":1713,"low":1650,"close":1704,"volume":228477,"rsi_14":54.13,"sma_20":1672.35,"sma_60":1660.78,"sma_120":2451.45},{"date":"2026-09-08","open":1704,"high":1719,"low":1687,"close":1704,"volume":144715,"rsi_14":67.38,"sma_20":1673.2,"sma_60":1657.27,"sma_120":2432.65},{"date":"2026-09-09","open":1691,"high":1711,"low":1682,"close":1690,"volume":123921,"rsi_14":61.17,"sma_20":1671.7,"sma_60":1654.28,"sma_120":2414.23},{"date":"2026-09-10","open":1690,"high":1842,"low":1680,"close":1735,"volume":988425,"rsi_14":71.62,"sma_20":1673.0,"sma_60":1651.97,"sma_120":2395.57},{"date":"2026-09-11","open":1750,"high":1777,"low":1688,"close":1689,"volume":314205,"rsi_14":59.63,"sma_20":1673.2,"sma_60":1648.77,"sma_120":2376.97},{"date":"2026-09-14","open":1689,"high":1712,"low":1627,"close":1645,"volume":231172,"rsi_14":43.69,"sma_20":1670.45,"sma_60":1646.02,"sma_120":2357.97},{"date":"2026-09-15","open":1644,"high":1657,"low":1616,"close":1629,"volume":176603,"rsi_14":42.06,"sma_20":1668.15,"sma_60":1643.97,"sma_120":2340.72},{"date":"2026-09-16","open":1632,"high":1669,"low":1605,"close":1652,"volume":135794,"rsi_14":48.62,"sma_20":1670.45,"sma_60":1642.72,"sma_120":2323.48},{"date":"2026-09-17","open":1639,"high":1658,"low":1633,"close":1642,"volume":121749,"rsi_14":41.2,"sma_20":1671.1,"sma_60":1642.25,"sma_120":2307.71},{"date":"2026-09-18","open":1665,"high":1720,"low":1640,"close":1665,"volume":239392,"rsi_14":43.81,"sma_20":1674.0,"sma_60":1642.87,"sma_120":2292.38},{"date":"2026-09-21","open":1647,"high":1720,"low":1624,"close":1641,"volume":198723,"rsi_14":44.52,"sma_20":1674.7,"sma_60":1643.67,"sma_120":2277.09},{"date":"2026-09-22","open":1640,"high":1646,"low":1618,"close":1619,"volume":90897,"rsi_14":43.95,"sma_20":1671.45,"sma_60":1645.22,"sma_120":2260.62},{"date":"2026-09-23","open":1622,"high":1651,"low":1607,"close":1624,"volume":180623,"rsi_14":44.3,"sma_20":1668.65,"sma_60":1644.12,"sma_120":2245.57},{"date":"2026-09-28","open":1628,"high":1668,"low":1610,"close":1654,"volume":123647,"rsi_14":45.68,"sma_20":1668.3,"sma_60":1644.48,"sma_120":2228.94},{"date":"2026-09-29","open":1654,"high":1690,"low":1611,"close":1649,"volume":92250,"rsi_14":41.04,"sma_20":1666.0,"sma_60":1643.58,"sma_120":2214.47},{"date":"2026-09-30","open":1639,"high":1699,"low":1615,"close":1625,"volume":117019,"rsi_14":38.07,"sma_20":1662.05,"sma_60":1643.77,"sma_120":2199.06},{"date":"2026-10-01","open":1625,"high":1667,"low":1604,"close":1650,"volume":171280,"rsi_14":44.15,"sma_20":1660.8,"sma_60":1643.93,"sma_120":2183.22},{"date":"2026-10-02","open":1643,"high":1707,"low":1643,"close":1700,"volume":225242,"rsi_14":44.96,"sma_20":1662.95,"sma_60":1645.3,"sma_120":2169.18},{"date":"2026-10-06","open":1700,"high":1715,"low":1679,"close":1687,"volume":234787,"rsi_14":49.68,"sma_20":1664.3,"sma_60":1646.85,"sma_120":2153.74},{"date":"2026-10-07","open":1697,"high":1733,"low":1686,"close":1710,"volume":202837,"rsi_14":61.09,"sma_20":1665.7,"sma_60":1649.6,"sma_120":2139.24},{"date":"2026-10-08","open":1710,"high":1735,"low":1652,"close":1708,"volume":88592,"rsi_14":64.16,"sma_20":1665.9,"sma_60":1652.23,"sma_120":2120.97},{"date":"2026-10-12","open":1707,"high":1708,"low":1621,"close":1650,"volume":169924,"rsi_14":49.68,"sma_20":1663.2,"sma_60":1652.47,"sma_120":2103.31},{"date":"2026-10-13","open":1647,"high":1688,"low":1590,"close":1652,"volume":231016,"rsi_14":51.63,"sma_20":1661.3,"sma_60":1653.7,"sma_120":2083.45},{"date":"2026-10-14","open":1642,"high":1757,"low":1642,"close":1756,"volume":812260,"rsi_14":61.76,"sma_20":1662.35,"sma_60":1654.8,"sma_120":2065.29},{"date":"2026-10-15","open":1720,"high":1720,"low":1631,"close":1639,"volume":363313,"rsi_14":49.79,"sma_20":1659.85,"sma_60":1654.12,"sma_120":2046.99},{"date":"2026-10-16","open":1656,"high":1755,"low":1640,"close":1730,"volume":316885,"rsi_14":60.11,"sma_20":1664.1,"sma_60":1654.62,"sma_120":2029.83},{"date":"2026-10-19","open":1714,"high":1727,"low":1685,"close":1717,"volume":133063,"rsi_14":58.35,"sma_20":1668.5,"sma_60":1653.48,"sma_120":2012.3},{"date":"2026-10-20","open":1708,"high":1731,"low":1624,"close":1666,"volume":132455,"rsi_14":51.04,"sma_20":1669.2,"sma_60":1653.88,"sma_120":1994.6},{"date":"2026-10-21","open":1677,"high":1730,"low":1669,"close":1692,"volume":113073,"rsi_14":53.59,"sma_20":1671.7,"sma_60":1653.18,"sma_120":1978.24},{"date":"2026-10-22","open":1668,"high":1675,"low":1621,"close":1661,"volume":143015,"rsi_14":52.97,"sma_20":1671.5,"sma_60":1651.75,"sma_120":1962.17},{"date":"2026-10-23","open":1622,"high":1622,"low":1547,"close":1596,"volume":305800,"rsi_14":45.82,"sma_20":1669.25,"sma_60":1650.07,"sma_120":1944.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.94,"pbr":1.58,"ttm_eps":null,"close":1535.4222},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.87,"pbr":1.39,"ttm_eps":null,"close":1383.7992},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.25,"pbr":1.36,"ttm_eps":null,"close":1397.2886},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.14,"pbr":1.55,"ttm_eps":null,"close":1603.5267},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.21,"pbr":1.65,"ttm_eps":null,"close":1748.5842},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.71,"pbr":1.47,"ttm_eps":null,"close":1590.6986},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.69,"pbr":2.47,"ttm_eps":null,"close":3400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.03,"pbr":2.48,"ttm_eps":null,"close":3430.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.99,"pbr":1.16,"ttm_eps":null,"close":1632.0}],"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":"대주산업","phase":"above-fold","symbol_resolved":true}