{"status":"ok","report":{"price_analysis":{"current":2895.0,"change_1d":-3.7,"change_7d":-5.4,"change_30d":2.3,"high_30d":3375.0,"low_30d":2710.0,"position_in_range":28.0,"support":2776.5,"resistance":3308.5},"summary":"태양금속(004100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1062.25억. 현재가 2,895원, 전일 대비 -3.7%, 30일 +2.3%. PER 6.0배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.95만, 기관 순매도 1.85만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 3.1%입니다. 시가총액 1062.25억. 매출 6191.75억, 영업이익 236.42억.","grade":"C","comment":"PER 6.0배, ROE 3.12%","per":6.0,"pbr":0.6,"roe":3.12,"eps":482.30921552680803,"revenue":619174500351.0,"operating_income":23642474537.0,"net_income":17405521107.0,"market_cap":106225273860,"profit_margin":2.81,"roa":0.87,"operating_margin":3.82,"gross_margin":13.67,"debt_ratio":2.5904335594398713,"total_assets":632634025854.0,"total_equity":176199897695.0,"total_debt":456434128159.0,"dividend_yield":0.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.5로 약세 구간입니다. MACD(38.01)가 시그널선(83.31)을 하회합니다(데드크로스). SMA20 3107, SMA60 2742 — 혼조세입니다. 볼린저밴드 2929~3285 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.506849315068493,"macd":38.00544751291454,"macd_signal":83.31386455422884,"sma_20":3107.0,"sma_60":2742.3333333333335,"bb_upper":3285.336760091687,"bb_lower":2928.663239908313,"atr_14":170.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.95만, 기관 순매수 -1.85만. 30일 누적: 외국인 4.20만, 기관 -4.05만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-19505.0,"institutional_flow":-18455.0,"data":[{"date":"2026-10-23","foreign_net":-59339.0,"institution_net":-18679.0,"retail_net":78018.0},{"date":"2026-10-22","foreign_net":15443.0,"institution_net":40.0,"retail_net":-15483.0},{"date":"2026-10-21","foreign_net":-35980.0,"institution_net":-126.0,"retail_net":36106.0},{"date":"2026-10-20","foreign_net":3459.0,"institution_net":120.0,"retail_net":-3579.0},{"date":"2026-10-19","foreign_net":56912.0,"institution_net":190.0,"retail_net":-57102.0},{"date":"2026-10-16","foreign_net":-65498.0,"institution_net":29.0,"retail_net":65469.0},{"date":"2026-10-15","foreign_net":51249.0,"institution_net":530.0,"retail_net":-51779.0},{"date":"2026-10-14","foreign_net":-69562.0,"institution_net":195.0,"retail_net":69367.0},{"date":"2026-10-13","foreign_net":63931.0,"institution_net":-8278.0,"retail_net":-55653.0},{"date":"2026-10-12","foreign_net":16111.0,"institution_net":125.0,"retail_net":-16236.0},{"date":"2026-10-08","foreign_net":62324.0,"institution_net":-1404.0,"retail_net":-60920.0},{"date":"2026-10-07","foreign_net":23690.0,"institution_net":-1206.0,"retail_net":-22484.0},{"date":"2026-10-06","foreign_net":-51000.0,"institution_net":2235.0,"retail_net":48765.0},{"date":"2026-10-02","foreign_net":34928.0,"institution_net":-46.0,"retail_net":-34882.0},{"date":"2026-10-01","foreign_net":37903.0,"institution_net":0.0,"retail_net":-37903.0},{"date":"2026-09-30","foreign_net":45350.0,"institution_net":-11993.0,"retail_net":-33357.0},{"date":"2026-09-29","foreign_net":-31671.0,"institution_net":23.0,"retail_net":31648.0},{"date":"2026-09-28","foreign_net":3265.0,"institution_net":-23.0,"retail_net":-3242.0},{"date":"2026-09-23","foreign_net":-33438.0,"institution_net":-184.0,"retail_net":33622.0},{"date":"2026-09-22","foreign_net":47323.0,"institution_net":-184.0,"retail_net":-47139.0},{"date":"2026-09-21","foreign_net":-19908.0,"institution_net":-9.0,"retail_net":19917.0},{"date":"2026-09-18","foreign_net":-80113.0,"institution_net":-77.0,"retail_net":80190.0},{"date":"2026-09-17","foreign_net":-4762.0,"institution_net":4.0,"retail_net":4758.0},{"date":"2026-09-16","foreign_net":4905.0,"institution_net":-4067.0,"retail_net":-838.0},{"date":"2026-09-15","foreign_net":47102.0,"institution_net":34.0,"retail_net":-47136.0},{"date":"2026-09-14","foreign_net":-60218.0,"institution_net":44.0,"retail_net":60174.0},{"date":"2026-09-11","foreign_net":-11399.0,"institution_net":213.0,"retail_net":11186.0},{"date":"2026-09-10","foreign_net":28095.0,"institution_net":560.0,"retail_net":-28655.0},{"date":"2026-09-09","foreign_net":5034.0,"institution_net":753.0,"retail_net":-5787.0},{"date":"2026-09-08","foreign_net":17886.0,"institution_net":693.0,"retail_net":-18579.0}],"periods":{"d1":{"foreign_net":-59339.0,"institution_net":-18679.0,"retail_net":78018.0},"d3":{"foreign_net":-79876.0,"institution_net":-18765.0,"retail_net":98641.0},"d7":{"foreign_net":-33754.0,"institution_net":-17896.0,"retail_net":51650.0},"d14":{"foreign_net":46668.0,"institution_net":-26275.0,"retail_net":-20393.0},"d30":{"foreign_net":42022.0,"institution_net":-40488.0,"retail_net":-1534.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.5,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":55,"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":"D","percentile":42,"summary":"유동비율 0.9x, 순차입금비율 2.5x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.55,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.59,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","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":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.0,"current_pbr":0.6,"per_5y_high":233.25,"per_5y_low":4.97,"per_5y_avg":61.69,"per_percentile":16.7,"pbr_5y_high":1.24,"pbr_5y_low":0.62,"pbr_5y_avg":0.93,"pbr_percentile":0.0,"per_5y_median":33.98,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":34.43,"pbr":1.04},{"quarter":"2024-Q3","per":null,"pbr":1.24},{"quarter":"2024-Q4","per":36.83,"pbr":1.04},{"quarter":"2025-Q1","per":233.25,"pbr":0.99},{"quarter":"2025-Q2","per":null,"pbr":1.14},{"quarter":"2025-Q3","per":null,"pbr":0.89},{"quarter":"2025-Q4","per":27.12,"pbr":0.64},{"quarter":"2026-Q1","per":33.53,"pbr":0.81},{"quarter":"2026-Q2","per":4.97,"pbr":0.62},{"quarter":"현재","per":6.0,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2592.4951,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3053.4934,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2519.325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2459.5781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2608.9451,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2046.3291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2395.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":34.43,"eps":75.2888,"close":2592.5,"source":"reported"},{"date":"2024-07","per":38.98,"eps":75.2888,"close":2934.53,"source":"reported"},{"date":"2024-08","per":41.48,"eps":75.2888,"close":3122.89,"source":"reported"},{"date":"2024-12","per":36.83,"eps":68.411,"close":2519.32,"source":"reported"},{"date":"2025-01","per":42.43,"eps":68.411,"close":2902.7,"source":"reported"},{"date":"2025-02","per":45.2,"eps":68.411,"close":3091.9,"source":"reported"},{"date":"2025-03","per":233.25,"eps":10.5447,"close":2459.58,"source":"reported"},{"date":"2025-04","per":282.83,"eps":10.5447,"close":2982.36,"source":"reported"},{"date":"2025-05","per":268.66,"eps":10.5447,"close":2833.0,"source":"reported"},{"date":"2025-12","per":27.12,"eps":85.5447,"close":2320.0,"source":"reported"},{"date":"2026-01","per":26.77,"eps":85.5447,"close":2290.0,"source":"reported"},{"date":"2026-02","per":33.26,"eps":85.5447,"close":2845.0,"source":"reported"},{"date":"2026-03","per":33.53,"eps":89.9325,"close":3015.0,"source":"reported"},{"date":"2026-04","per":35.97,"eps":89.9325,"close":3235.0,"source":"reported"},{"date":"2026-05","per":30.02,"eps":89.9325,"close":2700.0,"source":"reported"},{"date":"2026-06","per":4.97,"eps":482.3092,"close":2395.0,"source":"reported"},{"date":"2026-07","per":4.72,"eps":482.3092,"close":2275.0,"source":"reported"},{"date":"2026-08","per":5.38,"eps":482.3092,"close":2595.0,"source":"reported"},{"date":"2026-09","per":6.31,"eps":482.3092,"close":3045.0,"source":"reported"},{"date":"2026-10","per":6.0,"eps":482.3092,"close":2895.0,"source":"reported"}],"trailing_per_history_meta":{"avg":61.91,"std":85.32,"upper_1sd":147.22,"lower_1sd":0.0,"current":6.0,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":59.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.28,"summary":"배당수익률 0.28%","metrics":[{"name":"배당수익률","value":0.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:07.140041+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03122181423466348,"dividend_yield":null,"eps":150.0,"revenue":159273838598.0,"operating_income":3891627223.0,"net_income":5501280474.0,"market_cap":null,"profit_margin":0.034539761974877646,"operating_margin":0.024433562079346202,"roa":0.008695834003828291,"gross_margin":0.13668422177572462,"total_equity":176199897695.0,"total_assets":632634025854.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.38,"pbr":0.86,"roe":0.02254543116449273,"dividend_yield":0.28,"eps":104.19,"revenue":151108556363.0,"operating_income":6130184864.0,"net_income":3823763826.0,"market_cap":132100000000.0,"profit_margin":0.02530474724948319,"operating_margin":0.04056808569644319,"roa":0.006091049486753878,"gross_margin":0.1489547249325143,"total_equity":169602603654.0,"total_assets":627767650602.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04593982566550926,"dividend_yield":null,"eps":216.71325475046763,"revenue":155042865531.0,"operating_income":11119435298.0,"net_income":7640952679.0,"market_cap":null,"profit_margin":0.04928283963812725,"operating_margin":0.07171845837547892,"roa":0.012539750419905682,"gross_margin":0.19157191773562307,"total_equity":166325243257.0,"total_assets":609338497429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0041730696633798066,"dividend_yield":null,"eps":11.405960776340402,"revenue":153749239859.0,"operating_income":2501227152.0,"net_income":439524128.0,"market_cap":null,"profit_margin":0.002858707648916364,"operating_margin":0.01626822450825656,"roa":0.0008164874061577347,"gross_margin":0.1391521582065736,"total_equity":105323937402.0,"total_assets":538310970488.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08101912694440397,"dividend_yield":null,"eps":-242.37666649723354,"revenue":156861680439.0,"operating_income":1221218139.0,"net_income":-8479600977.0,"market_cap":null,"profit_margin":-0.05405782312970647,"operating_margin":0.00778531847664927,"roa":-0.016014901511946587,"gross_margin":0.13237101552073854,"total_equity":104661717508.0,"total_assets":529481930980.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030439746733841085,"dividend_yield":null,"eps":99.80215679297851,"revenue":154515542676.0,"operating_income":7576919041.0,"net_income":3450160438.0,"market_cap":null,"profit_margin":0.022328889238246795,"operating_margin":0.04903661411517586,"roa":0.006350530429131822,"gross_margin":0.16004963310296932,"total_equity":113343927207.0,"total_assets":543286970514.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014537531428338756,"dividend_yield":null,"eps":-45.48055579779055,"revenue":151098252381.0,"operating_income":1152194162.0,"net_income":-1603569542.0,"market_cap":null,"profit_margin":-0.010612760351168975,"operating_margin":0.00762546319261654,"roa":-0.003036253644567697,"gross_margin":0.09879664984051885,"total_equity":110305490991.0,"total_assets":528140837268.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020293092003981997,"dividend_yield":null,"eps":-64.45218066940927,"revenue":142940319716.0,"operating_income":4675366463.0,"net_income":-2272477810.0,"market_cap":null,"profit_margin":-0.01589808819873257,"operating_margin":0.0327085210967012,"roa":-0.00451070951895107,"gross_margin":0.14662465905100397,"total_equity":111982826942.0,"total_assets":503796088055.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006399381000033252,"dividend_yield":null,"eps":20.675307431262507,"revenue":164625846015.0,"operating_income":4575336427.0,"net_income":728977311.0,"market_cap":null,"profit_margin":0.0044280854352212635,"operating_margin":0.027792333571868874,"roa":0.0014198055414863726,"gross_margin":0.13343125825454244,"total_equity":113913722436.0,"total_assets":513434614600.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04839277289431163,"dividend_yield":null,"eps":157.66842527713933,"revenue":161356503588.0,"operating_income":5650117635.0,"net_income":5529334297.0,"market_cap":null,"profit_margin":0.0342678117959121,"operating_margin":0.035016361344980186,"roa":0.010645021955891008,"gross_margin":0.13408008574132838,"total_equity":114259505424.0,"total_assets":519429111552.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08176222409320123,"dividend_yield":null,"eps":-251.89714435277563,"revenue":154568767901.0,"operating_income":2395165975.0,"net_income":-8881478718.0,"market_cap":null,"profit_margin":-0.05745972384077301,"operating_margin":0.015495795221283538,"roa":-0.017794282497635077,"gross_margin":0.10435048083148789,"total_equity":108625698683.0,"total_assets":499119799811.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04317125852189011,"dividend_yield":null,"eps":148.842249039433,"revenue":154012472632.0,"operating_income":8290452355.0,"net_income":5247932725.0,"market_cap":null,"profit_margin":0.03407472547719884,"operating_margin":0.05382974647001056,"roa":0.010331121399483167,"gross_margin":0.14424791189531275,"total_equity":121560800048.0,"total_assets":507973193042.0}],"current_price":2895.0,"change_pct":-3.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":1930.0},{"date":"2017-04-12","close":1945.0},{"date":"2017-04-13","close":1940.0},{"date":"2017-04-14","close":1965.0},{"date":"2017-04-17","close":1965.0},{"date":"2017-04-18","close":1930.0},{"date":"2017-04-19","close":1930.0},{"date":"2017-04-20","close":1950.0},{"date":"2017-04-21","close":2310.0},{"date":"2017-04-24","close":2515.0},{"date":"2017-04-25","close":2590.0},{"date":"2017-04-26","close":2690.0},{"date":"2017-04-27","close":2600.0},{"date":"2017-04-28","close":2485.0},{"date":"2017-05-02","close":2430.0},{"date":"2017-05-04","close":2530.0},{"date":"2017-05-08","close":2440.0},{"date":"2017-05-10","close":2440.0},{"date":"2017-05-11","close":2340.0},{"date":"2017-05-12","close":2390.0},{"date":"2017-05-15","close":2430.0},{"date":"2017-05-16","close":2400.0},{"date":"2017-05-17","close":2830.0},{"date":"2017-05-18","close":2800.0},{"date":"2017-05-19","close":2650.0},{"date":"2017-05-22","close":2615.0},{"date":"2017-05-23","close":2680.0},{"date":"2017-05-24","close":2455.0},{"date":"2017-05-25","close":2430.0},{"date":"2017-05-26","close":2465.0},{"date":"2017-05-29","close":2380.0},{"date":"2017-05-30","close":2390.0},{"date":"2017-05-31","close":2430.0},{"date":"2017-06-01","close":2585.0},{"date":"2017-06-02","close":2580.0},{"date":"2017-06-05","close":2575.0},{"date":"2017-06-07","close":2600.0},{"date":"2017-06-08","close":2520.0},{"date":"2017-06-09","close":2445.0},{"date":"2017-06-12","close":2450.0},{"date":"2017-06-13","close":2455.0},{"date":"2017-06-14","close":2470.0},{"date":"2017-06-15","close":2460.0},{"date":"2017-06-16","close":2465.0},{"date":"2017-06-19","close":2480.0},{"date":"2017-06-20","close":2465.0},{"date":"2017-06-21","close":2545.0},{"date":"2017-06-22","close":2520.0},{"date":"2017-06-23","close":2565.0},{"date":"2017-06-26","close":2615.0},{"date":"2017-06-27","close":2610.0},{"date":"2017-06-28","close":2500.0},{"date":"2017-06-29","close":2495.0},{"date":"2017-06-30","close":2500.0},{"date":"2017-07-03","close":2500.0},{"date":"2017-07-04","close":2460.0},{"date":"2017-07-05","close":2490.0},{"date":"2017-07-06","close":2530.0},{"date":"2017-07-07","close":2530.0},{"date":"2017-07-10","close":2470.0},{"date":"2017-07-11","close":2450.0},{"date":"2017-07-12","close":2440.0},{"date":"2017-07-13","close":2430.0},{"date":"2017-07-14","close":2365.0},{"date":"2017-07-17","close":2365.0},{"date":"2017-07-18","close":2430.0},{"date":"2017-07-19","close":2435.0},{"date":"2017-07-20","close":2415.0},{"date":"2017-07-21","close":2415.0},{"date":"2017-07-24","close":2445.0},{"date":"2017-07-25","close":2385.0},{"date":"2017-07-26","close":2325.0},{"date":"2017-07-27","close":2410.0},{"date":"2017-07-28","close":2365.0},{"date":"2017-07-31","close":2285.0},{"date":"2017-08-01","close":2305.0},{"date":"2017-08-02","close":2310.0},{"date":"2017-08-03","close":2300.0},{"date":"2017-08-04","close":2305.0},{"date":"2017-08-07","close":2300.0},{"date":"2017-08-08","close":2310.0},{"date":"2017-08-09","close":2295.0},{"date":"2017-08-10","close":2295.0},{"date":"2017-08-11","close":2215.0},{"date":"2017-08-14","close":2210.0},{"date":"2017-08-16","close":2265.0},{"date":"2017-08-17","close":2260.0},{"date":"2017-08-18","close":2270.0},{"date":"2017-08-21","close":2285.0},{"date":"2017-08-22","close":2265.0},{"date":"2017-08-23","close":2245.0},{"date":"2017-08-24","close":2260.0},{"date":"2017-08-25","close":2250.0},{"date":"2017-08-28","close":2250.0},{"date":"2017-08-29","close":2240.0},{"date":"2017-08-30","close":2280.0},{"date":"2017-08-31","close":2275.0},{"date":"2017-09-01","close":2265.0},{"date":"2017-09-04","close":2240.0},{"date":"2017-09-05","close":2230.0},{"date":"2017-09-06","close":2245.0},{"date":"2017-09-07","close":2220.0},{"date":"2017-09-08","close":2250.0},{"date":"2017-09-11","close":2260.0},{"date":"2017-09-12","close":2270.0},{"date":"2017-09-13","close":2260.0},{"date":"2017-09-14","close":2250.0},{"date":"2017-09-15","close":2250.0},{"date":"2017-09-18","close":2265.0},{"date":"2017-09-19","close":2245.0},{"date":"2017-09-20","close":2240.0},{"date":"2017-09-21","close":2220.0},{"date":"2017-09-22","close":2150.0},{"date":"2017-09-25","close":2165.0},{"date":"2017-09-26","close":2160.0},{"date":"2017-09-27","close":2155.0},{"date":"2017-09-28","close":2155.0},{"date":"2017-09-29","close":2150.0},{"date":"2017-10-10","close":2100.0},{"date":"2017-10-11","close":2130.0},{"date":"2017-10-12","close":2115.0},{"date":"2017-10-13","close":2090.0},{"date":"2017-10-16","close":2085.0},{"date":"2017-10-17","close":2080.0},{"date":"2017-10-18","close":2105.0},{"date":"2017-10-19","close":2075.0},{"date":"2017-10-20","close":2065.0},{"date":"2017-10-23","close":2060.0},{"date":"2017-10-24","close":2070.0},{"date":"2017-10-25","close":2090.0},{"date":"2017-10-26","close":2090.0},{"date":"2017-10-27","close":2095.0},{"date":"2017-10-30","close":2060.0},{"date":"2017-10-31","close":2065.0},{"date":"2017-11-01","close":2065.0},{"date":"2017-11-02","close":2060.0},{"date":"2017-11-03","close":2050.0},{"date":"2017-11-06","close":2050.0},{"date":"2017-11-07","close":2040.0},{"date":"2017-11-08","close":2035.0},{"date":"2017-11-09","close":2030.0},{"date":"2017-11-10","close":2030.0},{"date":"2017-11-13","close":2055.0},{"date":"2017-11-14","close":2045.0},{"date":"2017-11-15","close":1650.0},{"date":"2017-11-16","close":1720.0},{"date":"2017-11-17","close":1700.0},{"date":"2017-11-20","close":1700.0},{"date":"2017-11-21","close":1685.0},{"date":"2017-11-22","close":1680.0},{"date":"2017-11-23","close":1675.0},{"date":"2017-11-24","close":1720.0},{"date":"2017-11-27","close":1710.0},{"date":"2017-11-28","close":1710.0},{"date":"2017-11-29","close":1695.0},{"date":"2017-11-30","close":1700.0},{"date":"2017-12-01","close":1715.0},{"date":"2017-12-04","close":1715.0},{"date":"2017-12-05","close":1765.0},{"date":"2017-12-06","close":1900.0},{"date":"2017-12-07","close":1810.0},{"date":"2017-12-08","close":1770.0},{"date":"2017-12-11","close":1790.0},{"date":"2017-12-12","close":1770.0},{"date":"2017-12-13","close":1790.0},{"date":"2017-12-14","close":1790.0},{"date":"2017-12-15","close":1770.0},{"date":"2017-12-18","close":1775.0},{"date":"2017-12-19","close":1780.0},{"date":"2017-12-20","close":1740.0},{"date":"2017-12-21","close":1715.0},{"date":"2017-12-22","close":1720.0},{"date":"2017-12-26","close":1705.0},{"date":"2017-12-27","close":1705.0},{"date":"2017-12-28","close":1700.0},{"date":"2018-01-02","close":1716.8071},{"date":"2018-01-03","close":1716.8071},{"date":"2018-01-04","close":1682.8589},{"date":"2018-01-05","close":1673.1595},{"date":"2018-01-08","close":1668.3098},{"date":"2018-01-09","close":1663.4601},{"date":"2018-01-10","close":1741.0558},{"date":"2018-01-11","close":1726.5068},{"date":"2018-01-12","close":1711.9574},{"date":"2018-01-15","close":1697.4082},{"date":"2018-01-16","close":1721.657},{"date":"2018-01-17","close":1697.4082},{"date":"2018-01-18","close":1702.2579},{"date":"2018-01-19","close":1736.2059},{"date":"2018-01-22","close":1741.0558},{"date":"2018-01-23","close":1823.5013},{"date":"2018-01-24","close":1808.9523},{"date":"2018-01-25","close":1818.6517},{"date":"2018-01-26","close":1818.6517},{"date":"2018-01-29","close":1838.0507},{"date":"2018-01-30","close":1838.0507},{"date":"2018-01-31","close":1847.7501},{"date":"2018-02-01","close":1867.1492},{"date":"2018-02-02","close":1881.6982},{"date":"2018-02-05","close":1871.9988},{"date":"2018-02-06","close":1847.7501},{"date":"2018-02-07","close":1833.2008},{"date":"2018-02-08","close":1871.9988},{"date":"2018-02-09","close":1818.6517},{"date":"2018-02-12","close":1755.6052},{"date":"2018-02-13","close":1755.6052},{"date":"2018-02-14","close":1736.2059},{"date":"2018-02-19","close":1765.3046},{"date":"2018-02-20","close":1765.3046},{"date":"2018-02-21","close":1775.0042},{"date":"2018-02-22","close":1765.3046},{"date":"2018-02-23","close":1779.8538},{"date":"2018-02-26","close":1789.5531},{"date":"2018-02-27","close":1770.1543},{"date":"2018-02-28","close":1750.7555},{"date":"2018-03-02","close":1731.3564},{"date":"2018-03-05","close":1731.3564},{"date":"2018-03-06","close":1721.657},{"date":"2018-03-07","close":1668.3098},{"date":"2018-03-08","close":1687.7087},{"date":"2018-03-09","close":1692.5586},{"date":"2018-03-12","close":1692.5586},{"date":"2018-03-13","close":1697.4082},{"date":"2018-03-14","close":1697.4082},{"date":"2018-03-15","close":1668.3098},{"date":"2018-03-16","close":1682.8589},{"date":"2018-03-19","close":1653.7607},{"date":"2018-03-20","close":1648.9108},{"date":"2018-03-21","close":1629.512},{"date":"2018-03-22","close":1619.8123},{"date":"2018-03-23","close":1605.2633},{"date":"2018-03-26","close":1590.7141},{"date":"2018-03-27","close":1610.113},{"date":"2018-03-28","close":1581.0145},{"date":"2018-03-29","close":1581.0145},{"date":"2018-03-30","close":1571.3149},{"date":"2018-04-02","close":1547.0664},{"date":"2018-04-03","close":1522.8176},{"date":"2018-04-04","close":1542.2164},{"date":"2018-04-05","close":1571.3149},{"date":"2018-04-06","close":1551.9161},{"date":"2018-04-09","close":1532.5172},{"date":"2018-04-10","close":1508.2683},{"date":"2018-04-11","close":1522.8176},{"date":"2018-04-12","close":1585.8643},{"date":"2018-04-13","close":1624.6621},{"date":"2018-04-16","close":1639.2114},{"date":"2018-04-17","close":1682.8589},{"date":"2018-04-18","close":1663.4601},{"date":"2018-04-19","close":1678.0094},{"date":"2018-04-20","close":1673.1595},{"date":"2018-04-23","close":1678.0094},{"date":"2018-04-24","close":1668.3098},{"date":"2018-04-25","close":1658.6101},{"date":"2018-04-26","close":1658.6101},{"date":"2018-04-27","close":1648.9108},{"date":"2018-04-30","close":1653.7607},{"date":"2018-05-02","close":1653.7607},{"date":"2018-05-03","close":1639.2114},{"date":"2018-05-04","close":1629.512},{"date":"2018-05-08","close":1634.3617},{"date":"2018-05-09","close":1619.8123},{"date":"2018-05-10","close":1648.9108},{"date":"2018-05-11","close":1711.9574},{"date":"2018-05-14","close":1707.1077},{"date":"2018-05-15","close":1726.5068},{"date":"2018-05-16","close":1682.8589},{"date":"2018-05-17","close":1707.1077},{"date":"2018-05-18","close":1765.3046},{"date":"2018-05-21","close":1813.8019},{"date":"2018-05-23","close":1745.9056},{"date":"2018-05-24","close":1692.5586},{"date":"2018-05-25","close":1634.3617},{"date":"2018-05-28","close":1702.2579},{"date":"2018-05-29","close":1648.9108},{"date":"2018-05-30","close":1614.9628},{"date":"2018-05-31","close":1614.9628},{"date":"2018-06-01","close":1629.512},{"date":"2018-06-04","close":1629.512},{"date":"2018-06-05","close":1614.9628},{"date":"2018-06-07","close":1619.8123},{"date":"2018-06-08","close":1614.9628},{"date":"2018-06-11","close":1610.113},{"date":"2018-06-12","close":1590.7141},{"date":"2018-06-14","close":1581.0145},{"date":"2018-06-15","close":1556.7659},{"date":"2018-06-18","close":1517.9679},{"date":"2018-06-19","close":1517.9679},{"date":"2018-06-20","close":1532.5172},{"date":"2018-06-21","close":1537.3671},{"date":"2018-06-22","close":1513.1183},{"date":"2018-06-25","close":1542.2164},{"date":"2018-06-26","close":1532.5172},{"date":"2018-06-27","close":1488.8698},{"date":"2018-06-28","close":1464.621},{"date":"2018-06-29","close":1464.621},{"date":"2018-07-02","close":1411.2738},{"date":"2018-07-03","close":1314.2791},{"date":"2018-07-04","close":1328.8282},{"date":"2018-07-05","close":1319.1285},{"date":"2018-07-06","close":1338.5277},{"date":"2018-07-09","close":1328.8282},{"date":"2018-07-10","close":1362.7762},{"date":"2018-07-11","close":1353.0769},{"date":"2018-07-12","close":1391.8746},{"date":"2018-07-13","close":1377.3257},{"date":"2018-07-16","close":1406.424},{"date":"2018-07-17","close":1401.5742},{"date":"2018-07-18","close":1382.1753},{"date":"2018-07-19","close":1343.3773},{"date":"2018-07-20","close":1343.3773},{"date":"2018-07-23","close":1319.1285},{"date":"2018-07-24","close":1314.2791},{"date":"2018-07-25","close":1280.3307},{"date":"2018-07-26","close":1304.5795},{"date":"2018-07-27","close":1338.5277},{"date":"2018-07-30","close":1343.3773},{"date":"2018-07-31","close":1338.5277},{"date":"2018-08-01","close":1362.7762},{"date":"2018-08-02","close":1343.3773},{"date":"2018-08-03","close":1348.2272},{"date":"2018-08-06","close":1343.3773},{"date":"2018-08-07","close":1343.3773},{"date":"2018-08-08","close":1333.678},{"date":"2018-08-09","close":1323.9784},{"date":"2018-08-10","close":1314.2791},{"date":"2018-08-13","close":1290.0304},{"date":"2018-08-14","close":1294.88},{"date":"2018-08-16","close":1251.2323},{"date":"2018-08-17","close":1260.932},{"date":"2018-08-20","close":1459.7711},{"date":"2018-08-21","close":1537.3671},{"date":"2018-08-22","close":1488.8698},{"date":"2018-08-23","close":1484.0195},{"date":"2018-08-24","close":1498.569},{"date":"2018-08-27","close":1454.9213},{"date":"2018-08-28","close":1454.9213},{"date":"2018-08-29","close":1440.3722},{"date":"2018-08-30","close":1488.8698},{"date":"2018-08-31","close":1450.0715},{"date":"2018-09-03","close":1454.9213},{"date":"2018-09-04","close":1440.3722},{"date":"2018-09-05","close":1440.3722},{"date":"2018-09-06","close":1396.7244},{"date":"2018-09-07","close":1396.7244},{"date":"2018-09-10","close":1416.1235},{"date":"2018-09-11","close":1416.1235},{"date":"2018-09-12","close":1382.1753},{"date":"2018-09-13","close":1396.7244},{"date":"2018-09-14","close":1416.1235},{"date":"2018-09-17","close":1396.7244},{"date":"2018-09-18","close":1401.5742},{"date":"2018-09-19","close":1348.2272},{"date":"2018-09-20","close":1328.8282},{"date":"2018-09-21","close":1348.2272},{"date":"2018-09-27","close":1333.678},{"date":"2018-09-28","close":1343.3773},{"date":"2018-10-01","close":1338.5277},{"date":"2018-10-02","close":1319.1285},{"date":"2018-10-04","close":1275.481},{"date":"2018-10-05","close":1265.7815},{"date":"2018-10-08","close":1265.7815},{"date":"2018-10-10","close":1202.7347},{"date":"2018-10-11","close":1100.8904},{"date":"2018-10-12","close":1134.8387},{"date":"2018-10-15","close":1115.4397},{"date":"2018-10-16","close":1154.2375},{"date":"2018-10-17","close":1178.4862},{"date":"2018-10-18","close":1178.4862},{"date":"2018-10-19","close":1159.0874},{"date":"2018-10-22","close":1163.9371},{"date":"2018-10-23","close":1120.2894},{"date":"2018-10-24","close":1091.191},{"date":"2018-10-25","close":1076.6416},{"date":"2018-10-26","close":999.0459},{"date":"2018-10-29","close":896.2316},{"date":"2018-10-30","close":904.9611},{"date":"2018-10-31","close":967.0378},{"date":"2018-11-01","close":979.647},{"date":"2018-11-02","close":1013.5952},{"date":"2018-11-05","close":989.3466},{"date":"2018-11-06","close":984.4968},{"date":"2018-11-07","close":979.647},{"date":"2018-11-08","close":1013.5952},{"date":"2018-11-09","close":1003.8958},{"date":"2018-11-12","close":1008.7455},{"date":"2018-11-13","close":1105.7404},{"date":"2018-11-14","close":1081.4915},{"date":"2018-11-15","close":1018.4449},{"date":"2018-11-16","close":1013.5952},{"date":"2018-11-19","close":1008.7455},{"date":"2018-11-20","close":1013.5952},{"date":"2018-11-21","close":1008.7455},{"date":"2018-11-22","close":1008.7455},{"date":"2018-11-23","close":994.1962},{"date":"2018-11-26","close":989.3466},{"date":"2018-11-27","close":1013.5952},{"date":"2018-11-28","close":1023.2945},{"date":"2018-11-29","close":1028.1444},{"date":"2018-11-30","close":1013.5952},{"date":"2018-12-03","close":1023.2945},{"date":"2018-12-04","close":1028.1444},{"date":"2018-12-05","close":1032.9943},{"date":"2018-12-06","close":1013.5952},{"date":"2018-12-07","close":1018.4449},{"date":"2018-12-10","close":1003.8958},{"date":"2018-12-11","close":994.1962},{"date":"2018-12-12","close":1023.2945},{"date":"2018-12-13","close":1023.2945},{"date":"2018-12-14","close":1028.1444},{"date":"2018-12-17","close":1047.5433},{"date":"2018-12-18","close":1323.9784},{"date":"2018-12-19","close":1416.1235},{"date":"2018-12-20","close":1430.6726},{"date":"2018-12-21","close":1377.3257},{"date":"2018-12-24","close":1387.025},{"date":"2018-12-26","close":1353.0769},{"date":"2018-12-27","close":1289.8035},{"date":"2018-12-28","close":1314.1393},{"date":"2019-01-02","close":1280.0692},{"date":"2019-01-03","close":1280.0692},{"date":"2019-01-04","close":1323.8737},{"date":"2019-01-07","close":1299.5378},{"date":"2019-01-08","close":1260.6002},{"date":"2019-01-09","close":1284.9362},{"date":"2019-01-10","close":1338.4753},{"date":"2019-01-11","close":1518.561},{"date":"2019-01-14","close":1513.694},{"date":"2019-01-15","close":1601.3031},{"date":"2019-01-16","close":1625.6389},{"date":"2019-01-17","close":1494.2251},{"date":"2019-01-18","close":1538.0298},{"date":"2019-01-21","close":1547.7642},{"date":"2019-01-22","close":1528.2953},{"date":"2019-01-23","close":1518.561},{"date":"2019-01-24","close":1513.694},{"date":"2019-01-25","close":1489.3579},{"date":"2019-01-28","close":1528.2953},{"date":"2019-01-29","close":1484.4906},{"date":"2019-01-30","close":1469.8892},{"date":"2019-01-31","close":1601.3031},{"date":"2019-02-01","close":1547.7642},{"date":"2019-02-07","close":1557.4984},{"date":"2019-02-08","close":1591.5688},{"date":"2019-02-11","close":1581.8344},{"date":"2019-02-12","close":1528.2953},{"date":"2019-02-13","close":1538.0298},{"date":"2019-02-14","close":1508.8267},{"date":"2019-02-15","close":1503.9595},{"date":"2019-02-18","close":1503.9595},{"date":"2019-02-19","close":1523.4281},{"date":"2019-02-20","close":1503.9595},{"date":"2019-02-21","close":1508.8267},{"date":"2019-02-22","close":1479.6234},{"date":"2019-02-25","close":1484.4906},{"date":"2019-02-26","close":1474.7565},{"date":"2019-02-27","close":1479.6234},{"date":"2019-02-28","close":1416.3502},{"date":"2019-03-04","close":1435.8188},{"date":"2019-03-05","close":1445.5532},{"date":"2019-03-06","close":1450.4205},{"date":"2019-03-07","close":1401.7485},{"date":"2019-03-08","close":1401.7485},{"date":"2019-03-11","close":1377.4127},{"date":"2019-03-12","close":1377.4127},{"date":"2019-03-13","close":1357.9441},{"date":"2019-03-14","close":1382.2799},{"date":"2019-03-15","close":1460.1548},{"date":"2019-03-18","close":1465.0221},{"date":"2019-03-19","close":1435.8188},{"date":"2019-03-20","close":1411.4832},{"date":"2019-03-21","close":1362.8112},{"date":"2019-03-22","close":1284.9362},{"date":"2019-03-25","close":1236.2644},{"date":"2019-03-26","close":1250.8658},{"date":"2019-03-27","close":1241.1317},{"date":"2019-03-28","close":1216.7957},{"date":"2019-03-29","close":1216.7957},{"date":"2019-04-01","close":1250.8658},{"date":"2019-04-02","close":1260.6002},{"date":"2019-04-03","close":1299.5378},{"date":"2019-04-04","close":1284.9362},{"date":"2019-04-05","close":1289.8035},{"date":"2019-04-08","close":1294.6708},{"date":"2019-04-09","close":1289.8035},{"date":"2019-04-10","close":1319.0066},{"date":"2019-04-11","close":1323.8737},{"date":"2019-04-12","close":1319.0066},{"date":"2019-04-15","close":1299.5378},{"date":"2019-04-16","close":1309.2722},{"date":"2019-04-17","close":1357.9441},{"date":"2019-04-18","close":1323.8737},{"date":"2019-04-19","close":1333.6082},{"date":"2019-04-22","close":1338.4753},{"date":"2019-04-23","close":1328.7408},{"date":"2019-04-24","close":1299.5378},{"date":"2019-04-25","close":1255.7333},{"date":"2019-04-26","close":1250.8658},{"date":"2019-04-29","close":1236.2644},{"date":"2019-04-30","close":1245.9989},{"date":"2019-05-02","close":1255.7333},{"date":"2019-05-03","close":1260.6002},{"date":"2019-05-07","close":1226.5299},{"date":"2019-05-08","close":1216.7957},{"date":"2019-05-09","close":1163.2567},{"date":"2019-05-10","close":1153.5223},{"date":"2019-05-13","close":1129.1864},{"date":"2019-05-14","close":1129.1864},{"date":"2019-05-15","close":1153.5223},{"date":"2019-05-16","close":1153.5223},{"date":"2019-05-17","close":1177.8584},{"date":"2019-05-20","close":1148.655},{"date":"2019-05-21","close":1138.9208},{"date":"2019-05-22","close":1138.9208},{"date":"2019-05-23","close":1109.7175},{"date":"2019-05-24","close":1104.8506},{"date":"2019-05-27","close":1099.9834},{"date":"2019-05-28","close":1119.4521},{"date":"2019-05-29","close":1134.0536},{"date":"2019-05-30","close":1138.9208},{"date":"2019-05-31","close":1158.3894},{"date":"2019-06-03","close":1153.5223},{"date":"2019-06-04","close":1163.2567},{"date":"2019-06-05","close":1158.3894},{"date":"2019-06-07","close":1192.4597},{"date":"2019-06-10","close":1207.0613},{"date":"2019-06-11","close":1231.3973},{"date":"2019-06-12","close":1245.9989},{"date":"2019-06-13","close":1226.5299},{"date":"2019-06-14","close":1202.1942},{"date":"2019-06-17","close":1187.5925},{"date":"2019-06-18","close":1192.4597},{"date":"2019-06-19","close":1202.1942},{"date":"2019-06-20","close":1207.0613},{"date":"2019-06-21","close":1182.7255},{"date":"2019-06-24","close":1197.327},{"date":"2019-06-25","close":1182.7255},{"date":"2019-06-26","close":1153.5223},{"date":"2019-06-27","close":1168.1239},{"date":"2019-06-28","close":1158.3894},{"date":"2019-07-01","close":1172.991},{"date":"2019-07-02","close":1153.5223},{"date":"2019-07-03","close":1158.3894},{"date":"2019-07-04","close":1148.655},{"date":"2019-07-05","close":1163.2567},{"date":"2019-07-08","close":1138.9208},{"date":"2019-07-09","close":1099.9834},{"date":"2019-07-10","close":1090.2489},{"date":"2019-07-11","close":1109.7175},{"date":"2019-07-12","close":1119.4521},{"date":"2019-07-15","close":1114.5848},{"date":"2019-07-16","close":1134.0536},{"date":"2019-07-17","close":1099.9834},{"date":"2019-07-18","close":1090.2489},{"date":"2019-07-19","close":1134.0536},{"date":"2019-07-22","close":1143.7881},{"date":"2019-07-23","close":1138.9208},{"date":"2019-07-24","close":1119.4521},{"date":"2019-07-25","close":1109.7175},{"date":"2019-07-26","close":1085.3818},{"date":"2019-07-29","close":997.7725},{"date":"2019-07-30","close":1012.374},{"date":"2019-07-31","close":1031.8427},{"date":"2019-08-01","close":1017.2411},{"date":"2019-08-02","close":1022.1086},{"date":"2019-08-05","close":953.9679},{"date":"2019-08-06","close":905.296},{"date":"2019-08-07","close":926.7117},{"date":"2019-08-08","close":961.7553},{"date":"2019-08-09","close":968.5693},{"date":"2019-08-12","close":992.9053},{"date":"2019-08-13","close":992.9053},{"date":"2019-08-14","close":1002.6396},{"date":"2019-08-16","close":988.0381},{"date":"2019-08-19","close":992.9053},{"date":"2019-08-20","close":1022.1086},{"date":"2019-08-21","close":1026.9756},{"date":"2019-08-22","close":1017.2411},{"date":"2019-08-23","close":1012.374},{"date":"2019-08-26","close":988.0381},{"date":"2019-08-27","close":1012.374},{"date":"2019-08-28","close":1026.9756},{"date":"2019-08-29","close":1012.374},{"date":"2019-08-30","close":1026.9756},{"date":"2019-09-02","close":1036.7101},{"date":"2019-09-03","close":1046.4443},{"date":"2019-09-04","close":1046.4443},{"date":"2019-09-05","close":1104.8506},{"date":"2019-09-06","close":1104.8506},{"date":"2019-09-09","close":1080.5146},{"date":"2019-09-10","close":1051.3115},{"date":"2019-09-11","close":1056.1787},{"date":"2019-09-16","close":1056.1787},{"date":"2019-09-17","close":1056.1787},{"date":"2019-09-18","close":1065.9131},{"date":"2019-09-19","close":1075.6473},{"date":"2019-09-20","close":1080.5146},{"date":"2019-09-23","close":1080.5146},{"date":"2019-09-24","close":1095.1161},{"date":"2019-09-25","close":1075.6473},{"date":"2019-09-26","close":1070.7802},{"date":"2019-09-27","close":1051.3115},{"date":"2019-09-30","close":1031.8427},{"date":"2019-10-01","close":1036.7101},{"date":"2019-10-02","close":1036.7101},{"date":"2019-10-04","close":1002.6396},{"date":"2019-10-07","close":992.9053},{"date":"2019-10-08","close":988.0381},{"date":"2019-10-10","close":997.7725},{"date":"2019-10-11","close":1002.6396},{"date":"2019-10-14","close":1007.5069},{"date":"2019-10-15","close":1017.2411},{"date":"2019-10-16","close":1022.1086},{"date":"2019-10-17","close":1022.1086},{"date":"2019-10-18","close":1017.2411},{"date":"2019-10-21","close":1012.374},{"date":"2019-10-22","close":1012.374},{"date":"2019-10-23","close":1007.5069},{"date":"2019-10-24","close":988.0381},{"date":"2019-10-25","close":992.9053},{"date":"2019-10-28","close":983.1709},{"date":"2019-10-29","close":978.3038},{"date":"2019-10-30","close":973.4365},{"date":"2019-10-31","close":973.4365},{"date":"2019-11-01","close":983.1709},{"date":"2019-11-04","close":992.9053},{"date":"2019-11-05","close":1002.6396},{"date":"2019-11-06","close":1299.5378},{"date":"2019-11-07","close":1328.7408},{"date":"2019-11-08","close":1260.6002},{"date":"2019-11-11","close":1221.663},{"date":"2019-11-12","close":1211.9286},{"date":"2019-11-13","close":1221.663},{"date":"2019-11-14","close":1163.2567},{"date":"2019-11-15","close":1172.991},{"date":"2019-11-18","close":1211.9286},{"date":"2019-11-19","close":1182.7255},{"date":"2019-11-20","close":1172.991},{"date":"2019-11-21","close":1143.7881},{"date":"2019-11-22","close":1129.1864},{"date":"2019-11-25","close":1182.7255},{"date":"2019-11-26","close":1207.0613},{"date":"2019-11-27","close":1202.1942},{"date":"2019-11-28","close":1168.1239},{"date":"2019-11-29","close":1158.3894},{"date":"2019-12-02","close":1143.7881},{"date":"2019-12-03","close":1226.5299},{"date":"2019-12-04","close":1260.6002},{"date":"2019-12-05","close":1172.991},{"date":"2019-12-06","close":1168.1239},{"date":"2019-12-09","close":1158.3894},{"date":"2019-12-10","close":1138.9208},{"date":"2019-12-11","close":1172.991},{"date":"2019-12-12","close":1187.5925},{"date":"2019-12-13","close":1163.2567},{"date":"2019-12-16","close":1163.2567},{"date":"2019-12-17","close":1202.1942},{"date":"2019-12-18","close":1207.0613},{"date":"2019-12-19","close":1187.5925},{"date":"2019-12-20","close":1323.8737},{"date":"2019-12-23","close":1294.6708},{"date":"2019-12-24","close":1323.8737},{"date":"2019-12-26","close":1372.5457},{"date":"2019-12-27","close":1318.8159},{"date":"2019-12-30","close":1392.0837},{"date":"2020-01-02","close":1387.1991},{"date":"2020-01-03","close":1460.4667},{"date":"2020-01-06","close":1426.2753},{"date":"2020-01-07","close":1367.661},{"date":"2020-01-08","close":1289.5089},{"date":"2020-01-09","close":1338.3541},{"date":"2020-01-10","close":1357.8921},{"date":"2020-01-13","close":1416.5062},{"date":"2020-01-14","close":1382.3146},{"date":"2020-01-15","close":1416.5062},{"date":"2020-01-16","close":1382.3146},{"date":"2020-01-17","close":1357.8921},{"date":"2020-01-20","close":1323.7006},{"date":"2020-01-21","close":1367.661},{"date":"2020-01-22","close":1348.123},{"date":"2020-01-23","close":1343.2386},{"date":"2020-01-28","close":1284.6246},{"date":"2020-01-29","close":1299.2782},{"date":"2020-01-30","close":1230.8948},{"date":"2020-01-31","close":1196.7034},{"date":"2020-02-03","close":1211.3569},{"date":"2020-02-04","close":1299.2782},{"date":"2020-02-05","close":1309.0469},{"date":"2020-02-06","close":1294.3936},{"date":"2020-02-07","close":1680.2693},{"date":"2020-02-10","close":1592.3481},{"date":"2020-02-11","close":1636.3088},{"date":"2020-02-12","close":1563.0411},{"date":"2020-02-13","close":1523.9652},{"date":"2020-02-14","close":1504.4272},{"date":"2020-02-17","close":1445.813},{"date":"2020-02-18","close":1436.0442},{"date":"2020-02-19","close":1450.6975},{"date":"2020-02-20","close":1421.3906},{"date":"2020-02-21","close":1367.661},{"date":"2020-02-24","close":1313.9315},{"date":"2020-02-25","close":1343.2386},{"date":"2020-02-26","close":1328.585},{"date":"2020-02-27","close":1260.2021},{"date":"2020-02-28","close":1196.7034},{"date":"2020-03-02","close":1211.3569},{"date":"2020-03-03","close":1221.1259},{"date":"2020-03-04","close":1274.8555},{"date":"2020-03-05","close":1304.1626},{"date":"2020-03-06","close":1284.6246},{"date":"2020-03-09","close":1220.0},{"date":"2020-03-10","close":1206.4725},{"date":"2020-03-11","close":1172.281},{"date":"2020-03-12","close":1060.0},{"date":"2020-03-13","close":905.587},{"date":"2020-03-16","close":898.7487},{"date":"2020-03-17","close":879.2107},{"date":"2020-03-18","close":820.5966},{"date":"2020-03-19","close":683.8305},{"date":"2020-03-20","close":715.0914},{"date":"2020-03-23","close":684.8075},{"date":"2020-03-24","close":781.5206},{"date":"2020-03-25","close":808.8738},{"date":"2020-03-26","close":840.1346},{"date":"2020-03-27","close":839.1578},{"date":"2020-03-30","close":868.4647},{"date":"2020-03-31","close":897.7718},{"date":"2020-04-01","close":898.7487},{"date":"2020-04-02","close":892.8873},{"date":"2020-04-03","close":904.6101},{"date":"2020-04-06","close":918.2867},{"date":"2020-04-07","close":951.5013},{"date":"2020-04-08","close":986.6697},{"date":"2020-04-09","close":1020.8612},{"date":"2020-04-10","close":1011.0923},{"date":"2020-04-13","close":986.6697},{"date":"2020-04-14","close":1011.0923},{"date":"2020-04-16","close":996.4388},{"date":"2020-04-17","close":1025.746},{"date":"2020-04-20","close":1079.4753},{"date":"2020-04-21","close":1040.3994},{"date":"2020-04-22","close":1045.2838},{"date":"2020-04-23","close":1030.6304},{"date":"2020-04-24","close":1011.0923},{"date":"2020-04-27","close":1040.3994},{"date":"2020-04-28","close":1216.2416},{"date":"2020-04-29","close":1191.8188},{"date":"2020-05-04","close":1177.1653},{"date":"2020-05-06","close":1182.05},{"date":"2020-05-07","close":1172.281},{"date":"2020-05-08","close":1196.7034},{"date":"2020-05-11","close":1167.3965},{"date":"2020-05-12","close":1172.281},{"date":"2020-05-13","close":1167.3965},{"date":"2020-05-14","close":1152.7428},{"date":"2020-05-15","close":1138.0894},{"date":"2020-05-18","close":1133.2048},{"date":"2020-05-19","close":1182.05},{"date":"2020-05-20","close":1177.1653},{"date":"2020-05-21","close":1177.1653},{"date":"2020-05-22","close":1138.0894},{"date":"2020-05-25","close":1157.6274},{"date":"2020-05-26","close":1177.1653},{"date":"2020-05-27","close":1172.281},{"date":"2020-05-28","close":1152.7428},{"date":"2020-05-29","close":1172.281},{"date":"2020-06-01","close":1196.7034},{"date":"2020-06-02","close":1255.3174},{"date":"2020-06-03","close":1221.1259},{"date":"2020-06-04","close":1226.0105},{"date":"2020-06-05","close":1216.2416},{"date":"2020-06-08","close":1240.6639},{"date":"2020-06-09","close":1255.3174},{"date":"2020-06-10","close":1255.3174},{"date":"2020-06-11","close":1191.8188},{"date":"2020-06-12","close":1152.7428},{"date":"2020-06-15","close":1045.2838},{"date":"2020-06-16","close":1094.1288},{"date":"2020-06-17","close":1103.8979},{"date":"2020-06-18","close":1099.0133},{"date":"2020-06-19","close":1094.1288},{"date":"2020-06-22","close":1099.0133},{"date":"2020-06-23","close":1084.3599},{"date":"2020-06-24","close":1079.4753},{"date":"2020-06-25","close":1069.7064},{"date":"2020-06-26","close":1055.0529},{"date":"2020-06-29","close":1040.3994},{"date":"2020-06-30","close":1059.9374},{"date":"2020-07-01","close":1035.5148},{"date":"2020-07-02","close":1055.0529},{"date":"2020-07-03","close":1064.8219},{"date":"2020-07-06","close":1089.2444},{"date":"2020-07-07","close":1074.5908},{"date":"2020-07-08","close":1074.5908},{"date":"2020-07-09","close":1074.5908},{"date":"2020-07-10","close":1050.1683},{"date":"2020-07-13","close":1059.9374},{"date":"2020-07-14","close":1059.9374},{"date":"2020-07-15","close":1079.4753},{"date":"2020-07-16","close":1069.7064},{"date":"2020-07-17","close":1089.2444},{"date":"2020-07-20","close":1074.5908},{"date":"2020-07-21","close":1084.3599},{"date":"2020-07-22","close":1079.4753},{"date":"2020-07-23","close":1055.0529},{"date":"2020-07-24","close":1040.3994},{"date":"2020-07-27","close":1035.5148},{"date":"2020-07-28","close":1040.3994},{"date":"2020-07-29","close":1045.2838},{"date":"2020-07-30","close":1040.3994},{"date":"2020-07-31","close":1045.2838},{"date":"2020-08-03","close":1020.8612},{"date":"2020-08-04","close":1030.6304},{"date":"2020-08-05","close":1035.5148},{"date":"2020-08-06","close":1040.3994},{"date":"2020-08-07","close":1050.1683},{"date":"2020-08-10","close":1055.0529},{"date":"2020-08-11","close":1084.3599},{"date":"2020-08-12","close":1059.9374},{"date":"2020-08-13","close":1079.4753},{"date":"2020-08-14","close":1055.0529},{"date":"2020-08-18","close":986.6697},{"date":"2020-08-19","close":1001.3233},{"date":"2020-08-20","close":951.5013},{"date":"2020-08-21","close":963.2242},{"date":"2020-08-24","close":955.409},{"date":"2020-08-25","close":976.9008},{"date":"2020-08-26","close":976.9008},{"date":"2020-08-27","close":965.1779},{"date":"2020-08-28","close":969.0856},{"date":"2020-08-31","close":981.7853},{"date":"2020-09-01","close":1006.2078},{"date":"2020-09-02","close":1001.3233},{"date":"2020-09-03","close":1015.9768},{"date":"2020-09-04","close":986.6697},{"date":"2020-09-07","close":1001.3233},{"date":"2020-09-08","close":991.5543},{"date":"2020-09-09","close":991.5543},{"date":"2020-09-10","close":1011.0923},{"date":"2020-09-11","close":1006.2078},{"date":"2020-09-14","close":1020.8612},{"date":"2020-09-15","close":1020.8612},{"date":"2020-09-16","close":1035.5148},{"date":"2020-09-17","close":1025.746},{"date":"2020-09-18","close":1045.2838},{"date":"2020-09-21","close":1069.7064},{"date":"2020-09-22","close":996.4388},{"date":"2020-09-23","close":960.2934},{"date":"2020-09-24","close":947.5937},{"date":"2020-09-25","close":948.5706},{"date":"2020-09-28","close":971.0394},{"date":"2020-09-29","close":986.6697},{"date":"2020-10-05","close":1011.0923},{"date":"2020-10-06","close":1011.0923},{"date":"2020-10-07","close":1006.2078},{"date":"2020-10-08","close":1011.0923},{"date":"2020-10-12","close":1020.8612},{"date":"2020-10-13","close":1015.9768},{"date":"2020-10-14","close":1001.3233},{"date":"2020-10-15","close":986.6697},{"date":"2020-10-16","close":991.5543},{"date":"2020-10-19","close":986.6697},{"date":"2020-10-20","close":986.6697},{"date":"2020-10-21","close":991.5543},{"date":"2020-10-22","close":986.6697},{"date":"2020-10-23","close":991.5543},{"date":"2020-10-26","close":976.9008},{"date":"2020-10-27","close":976.9008},{"date":"2020-10-28","close":986.6697},{"date":"2020-10-29","close":972.0162},{"date":"2020-10-30","close":957.3628},{"date":"2020-11-02","close":1006.2078},{"date":"2020-11-03","close":1011.0923},{"date":"2020-11-04","close":1011.0923},{"date":"2020-11-05","close":1020.8612},{"date":"2020-11-06","close":1011.0923},{"date":"2020-11-09","close":1015.9768},{"date":"2020-11-10","close":1011.0923},{"date":"2020-11-11","close":1035.5148},{"date":"2020-11-12","close":1040.3994},{"date":"2020-11-13","close":1030.6304},{"date":"2020-11-16","close":1035.5148},{"date":"2020-11-17","close":1040.3994},{"date":"2020-11-18","close":1055.0529},{"date":"2020-11-19","close":1064.8219},{"date":"2020-11-20","close":1055.0529},{"date":"2020-11-23","close":1050.1683},{"date":"2020-11-24","close":1050.1683},{"date":"2020-11-25","close":1045.2838},{"date":"2020-11-26","close":1040.3994},{"date":"2020-11-27","close":1055.0529},{"date":"2020-11-30","close":1055.0529},{"date":"2020-12-01","close":1059.9374},{"date":"2020-12-02","close":1113.6667},{"date":"2020-12-03","close":1142.9739},{"date":"2020-12-04","close":1108.7825},{"date":"2020-12-07","close":1182.05},{"date":"2020-12-08","close":1142.9739},{"date":"2020-12-09","close":1138.0894},{"date":"2020-12-10","close":1113.6667},{"date":"2020-12-11","close":1142.9739},{"date":"2020-12-14","close":1118.5514},{"date":"2020-12-15","close":1133.2048},{"date":"2020-12-16","close":1128.3203},{"date":"2020-12-17","close":1108.7825},{"date":"2020-12-18","close":1103.8979},{"date":"2020-12-21","close":1094.1288},{"date":"2020-12-22","close":1055.0529},{"date":"2020-12-23","close":1035.5148},{"date":"2020-12-24","close":1045.2838},{"date":"2020-12-28","close":1055.0529},{"date":"2020-12-29","close":1074.6818},{"date":"2020-12-30","close":1089.4033},{"date":"2021-01-04","close":1118.8466},{"date":"2021-01-05","close":1128.6613},{"date":"2021-01-06","close":1113.9396},{"date":"2021-01-07","close":1177.7334},{"date":"2021-01-08","close":1158.1044},{"date":"2021-01-11","close":1099.2178},{"date":"2021-01-12","close":1123.7539},{"date":"2021-01-13","close":1148.29},{"date":"2021-01-14","close":1187.548},{"date":"2021-01-15","close":1187.548},{"date":"2021-01-18","close":1167.9188},{"date":"2021-01-19","close":1187.548},{"date":"2021-01-20","close":1212.084},{"date":"2021-01-21","close":1241.5273},{"date":"2021-01-22","close":1266.0635},{"date":"2021-01-25","close":1261.156},{"date":"2021-01-26","close":1266.0635},{"date":"2021-01-27","close":1236.6199},{"date":"2021-01-28","close":1197.3622},{"date":"2021-01-29","close":1148.29},{"date":"2021-02-01","close":1153.1974},{"date":"2021-02-02","close":1172.8262},{"date":"2021-02-03","close":1241.5273},{"date":"2021-02-04","close":1216.9911},{"date":"2021-02-05","close":1226.8055},{"date":"2021-02-08","close":1187.548},{"date":"2021-02-09","close":1295.5066},{"date":"2021-02-10","close":1300.4139},{"date":"2021-02-15","close":1285.6923},{"date":"2021-02-16","close":1256.249},{"date":"2021-02-17","close":1295.5066},{"date":"2021-02-18","close":1241.5273},{"date":"2021-02-19","close":1226.8055},{"date":"2021-02-22","close":1207.1768},{"date":"2021-02-23","close":1226.8055},{"date":"2021-02-24","close":1182.6405},{"date":"2021-02-25","close":1202.2694},{"date":"2021-02-26","close":1177.7334},{"date":"2021-03-02","close":1182.6405},{"date":"2021-03-03","close":1231.7129},{"date":"2021-03-04","close":1418.1873},{"date":"2021-03-05","close":1266.0635},{"date":"2021-03-08","close":1290.5996},{"date":"2021-03-09","close":1516.3317},{"date":"2021-03-10","close":1447.6306},{"date":"2021-03-11","close":1648.8265},{"date":"2021-03-12","close":1594.8473},{"date":"2021-03-15","close":1604.6617},{"date":"2021-03-16","close":1565.4039},{"date":"2021-03-17","close":1555.5895},{"date":"2021-03-18","close":1531.0533},{"date":"2021-03-19","close":1555.5895},{"date":"2021-03-22","close":1545.7751},{"date":"2021-03-23","close":1486.8884},{"date":"2021-03-24","close":1531.0533},{"date":"2021-03-25","close":1594.8473},{"date":"2021-03-26","close":1516.3317},{"date":"2021-03-29","close":1545.7751},{"date":"2021-03-30","close":1639.0122},{"date":"2021-03-31","close":1585.0328},{"date":"2021-04-01","close":1678.27},{"date":"2021-04-02","close":1781.3217},{"date":"2021-04-05","close":1683.1772},{"date":"2021-04-06","close":1688.0845},{"date":"2021-04-07","close":1614.4761},{"date":"2021-04-08","close":1575.2185},{"date":"2021-04-09","close":1575.2185},{"date":"2021-04-12","close":1589.9401},{"date":"2021-04-13","close":1560.4967},{"date":"2021-04-14","close":1526.1462},{"date":"2021-04-15","close":1521.2389},{"date":"2021-04-16","close":1531.0533},{"date":"2021-04-19","close":1555.5895},{"date":"2021-04-20","close":1560.4967},{"date":"2021-04-21","close":1540.8678},{"date":"2021-04-22","close":1560.4967},{"date":"2021-04-23","close":1535.9606},{"date":"2021-04-26","close":1511.4246},{"date":"2021-04-27","close":1540.8678},{"date":"2021-04-28","close":1526.1462},{"date":"2021-04-29","close":1496.7028},{"date":"2021-04-30","close":1486.8884},{"date":"2021-05-03","close":1496.7028},{"date":"2021-05-04","close":1511.4246},{"date":"2021-05-06","close":1580.1255},{"date":"2021-05-07","close":1560.4967},{"date":"2021-05-10","close":1560.4967},{"date":"2021-05-11","close":1619.3834},{"date":"2021-05-12","close":1570.311},{"date":"2021-05-13","close":1619.3834},{"date":"2021-05-14","close":1565.4039},{"date":"2021-05-17","close":1555.5895},{"date":"2021-05-18","close":1555.5895},{"date":"2021-05-20","close":1643.9196},{"date":"2021-05-21","close":1668.4557},{"date":"2021-05-24","close":1580.1255},{"date":"2021-05-25","close":1629.1978},{"date":"2021-05-26","close":1717.5278},{"date":"2021-05-27","close":1717.5278},{"date":"2021-05-28","close":1732.2495},{"date":"2021-05-31","close":1761.6929},{"date":"2021-06-01","close":1761.6929},{"date":"2021-06-02","close":1751.8783},{"date":"2021-06-03","close":1737.1567},{"date":"2021-06-04","close":1697.8989},{"date":"2021-06-07","close":1712.6206},{"date":"2021-06-08","close":1702.8063},{"date":"2021-06-09","close":1751.8783},{"date":"2021-06-10","close":1692.9916},{"date":"2021-06-11","close":1727.3422},{"date":"2021-06-14","close":1692.9916},{"date":"2021-06-15","close":1697.8989},{"date":"2021-06-16","close":1766.6001},{"date":"2021-06-17","close":1850.0228},{"date":"2021-06-18","close":1810.765},{"date":"2021-06-21","close":1746.9713},{"date":"2021-06-22","close":1800.9507},{"date":"2021-06-23","close":1727.3422},{"date":"2021-06-24","close":1742.0638},{"date":"2021-06-25","close":1717.5278},{"date":"2021-06-28","close":1766.6001},{"date":"2021-06-29","close":1761.6929},{"date":"2021-06-30","close":1761.6929},{"date":"2021-07-01","close":1732.2495},{"date":"2021-07-02","close":1692.9916},{"date":"2021-07-05","close":1678.27},{"date":"2021-07-06","close":1697.8989},{"date":"2021-07-07","close":1673.3628},{"date":"2021-07-08","close":1619.3834},{"date":"2021-07-09","close":1648.8265},{"date":"2021-07-12","close":1648.8265},{"date":"2021-07-13","close":1658.6411},{"date":"2021-07-14","close":1629.1978},{"date":"2021-07-15","close":1673.3628},{"date":"2021-07-16","close":1678.27},{"date":"2021-07-19","close":1643.9196},{"date":"2021-07-20","close":1614.4761},{"date":"2021-07-21","close":1580.1255},{"date":"2021-07-22","close":1570.311},{"date":"2021-07-23","close":1594.8473},{"date":"2021-07-26","close":1619.3834},{"date":"2021-07-27","close":1609.569},{"date":"2021-07-28","close":1585.0328},{"date":"2021-07-29","close":1599.7544},{"date":"2021-07-30","close":1589.9401},{"date":"2021-08-02","close":1565.4039},{"date":"2021-08-03","close":1550.6823},{"date":"2021-08-04","close":1580.1255},{"date":"2021-08-05","close":1585.0328},{"date":"2021-08-06","close":1580.1255},{"date":"2021-08-09","close":1540.8678},{"date":"2021-08-10","close":1506.5172},{"date":"2021-08-11","close":1521.2389},{"date":"2021-08-12","close":1486.8884},{"date":"2021-08-13","close":1629.1978},{"date":"2021-08-17","close":1594.8473},{"date":"2021-08-18","close":1825.4868},{"date":"2021-08-19","close":1648.8265},{"date":"2021-08-20","close":1506.5172},{"date":"2021-08-23","close":1653.734},{"date":"2021-08-24","close":1643.9196},{"date":"2021-08-25","close":1614.4761},{"date":"2021-08-26","close":1629.1978},{"date":"2021-08-27","close":1688.0845},{"date":"2021-08-30","close":1663.5483},{"date":"2021-08-31","close":1756.7856},{"date":"2021-09-01","close":1712.6206},{"date":"2021-09-02","close":1796.0435},{"date":"2021-09-03","close":1800.9507},{"date":"2021-09-06","close":1727.3422},{"date":"2021-09-07","close":1864.7446},{"date":"2021-09-08","close":2051.2188},{"date":"2021-09-09","close":2365.281},{"date":"2021-09-10","close":2375.0959},{"date":"2021-09-13","close":2129.7346},{"date":"2021-09-14","close":2139.5491},{"date":"2021-09-15","close":2080.6621},{"date":"2021-09-16","close":2139.5491},{"date":"2021-09-17","close":1977.6107},{"date":"2021-09-23","close":1943.2601},{"date":"2021-09-24","close":1904.0022},{"date":"2021-09-27","close":2002.1467},{"date":"2021-09-28","close":1962.8889},{"date":"2021-09-29","close":1948.1674},{"date":"2021-09-30","close":1874.559},{"date":"2021-10-01","close":1766.6001},{"date":"2021-10-05","close":1717.5278},{"date":"2021-10-06","close":1624.2906},{"date":"2021-10-07","close":1766.6001},{"date":"2021-10-08","close":1688.0845},{"date":"2021-10-12","close":1776.4144},{"date":"2021-10-13","close":1835.3013},{"date":"2021-10-14","close":1879.4663},{"date":"2021-10-15","close":1884.3733},{"date":"2021-10-18","close":1859.8372},{"date":"2021-10-19","close":1894.1877},{"date":"2021-10-20","close":1810.765},{"date":"2021-10-21","close":1776.4144},{"date":"2021-10-22","close":1756.7856},{"date":"2021-10-25","close":1776.4144},{"date":"2021-10-26","close":1805.8578},{"date":"2021-10-27","close":1756.7856},{"date":"2021-10-28","close":1702.8063},{"date":"2021-10-29","close":1673.3628},{"date":"2021-11-01","close":1668.4557},{"date":"2021-11-02","close":1688.0845},{"date":"2021-11-03","close":1634.105},{"date":"2021-11-04","close":1614.4761},{"date":"2021-11-05","close":1526.1462},{"date":"2021-11-08","close":1585.0328},{"date":"2021-11-09","close":1540.8678},{"date":"2021-11-10","close":1481.9811},{"date":"2021-11-11","close":1432.9091},{"date":"2021-11-12","close":1467.2595},{"date":"2021-11-15","close":1496.7028},{"date":"2021-11-16","close":1452.5377},{"date":"2021-11-17","close":1398.5585},{"date":"2021-11-18","close":1369.1151},{"date":"2021-11-19","close":1383.8368},{"date":"2021-11-22","close":1374.0222},{"date":"2021-11-23","close":1383.8368},{"date":"2021-11-24","close":1408.3729},{"date":"2021-11-25","close":1388.7439},{"date":"2021-11-26","close":1324.95},{"date":"2021-11-29","close":1280.785},{"date":"2021-11-30","close":1202.2694},{"date":"2021-12-01","close":1246.4344},{"date":"2021-12-02","close":1305.3213},{"date":"2021-12-03","close":1329.8573},{"date":"2021-12-06","close":1334.7644},{"date":"2021-12-07","close":1349.4862},{"date":"2021-12-08","close":1344.579},{"date":"2021-12-09","close":1349.4862},{"date":"2021-12-10","close":1354.3933},{"date":"2021-12-13","close":1364.2079},{"date":"2021-12-14","close":1334.7644},{"date":"2021-12-15","close":1329.8573},{"date":"2021-12-16","close":1320.0428},{"date":"2021-12-17","close":1324.95},{"date":"2021-12-20","close":1280.785},{"date":"2021-12-21","close":1285.6923},{"date":"2021-12-22","close":1266.0635},{"date":"2021-12-23","close":1295.5066},{"date":"2021-12-24","close":1320.0428},{"date":"2021-12-27","close":1329.8573},{"date":"2021-12-28","close":1305.3213},{"date":"2021-12-29","close":1325.024},{"date":"2021-12-30","close":1315.1726},{"date":"2022-01-03","close":1355.0},{"date":"2022-01-04","close":1374.2815},{"date":"2022-01-05","close":1354.5785},{"date":"2022-01-06","close":1320.0983},{"date":"2022-01-07","close":1354.5785},{"date":"2022-01-10","close":1329.9497},{"date":"2022-01-11","close":1275.7667},{"date":"2022-01-12","close":1305.3213},{"date":"2022-01-13","close":1315.1726},{"date":"2022-01-14","close":1295.4696},{"date":"2022-01-17","close":1256.0637},{"date":"2022-01-18","close":1221.5836},{"date":"2022-01-19","close":1196.9548},{"date":"2022-01-20","close":1251.1378},{"date":"2022-01-21","close":1241.2865},{"date":"2022-01-24","close":1182.1776},{"date":"2022-01-25","close":1113.2173},{"date":"2022-01-26","close":1113.2173},{"date":"2022-01-27","close":1063.96},{"date":"2022-01-28","close":1108.2914},{"date":"2022-02-03","close":1167.4004},{"date":"2022-02-04","close":1177.2518},{"date":"2022-02-07","close":1177.2518},{"date":"2022-02-08","close":1177.2518},{"date":"2022-02-09","close":1177.2518},{"date":"2022-02-10","close":1290.5439},{"date":"2022-02-11","close":1674.7517},{"date":"2022-02-14","close":1433.3904},{"date":"2022-02-15","close":1349.6528},{"date":"2022-02-16","close":1369.3558},{"date":"2022-02-17","close":1428.4647},{"date":"2022-02-18","close":1428.4647},{"date":"2022-02-21","close":1403.8359},{"date":"2022-02-22","close":1403.8359},{"date":"2022-02-23","close":1365.0},{"date":"2022-02-24","close":1260.9895},{"date":"2022-02-25","close":1290.5439},{"date":"2022-02-28","close":1290.5439},{"date":"2022-03-02","close":1315.1726},{"date":"2022-03-03","close":1354.5785},{"date":"2022-03-04","close":1354.5785},{"date":"2022-03-07","close":1315.1726},{"date":"2022-03-08","close":1295.4696},{"date":"2022-03-10","close":1295.4696},{"date":"2022-03-11","close":1344.7271},{"date":"2022-03-14","close":1320.0983},{"date":"2022-03-15","close":1320.0983},{"date":"2022-03-16","close":1320.0983},{"date":"2022-03-17","close":1320.0983},{"date":"2022-03-18","close":1364.4301},{"date":"2022-03-21","close":1364.4301},{"date":"2022-03-22","close":1359.5043},{"date":"2022-03-23","close":1379.2074},{"date":"2022-03-24","close":1389.0586},{"date":"2022-03-25","close":1364.4301},{"date":"2022-03-28","close":1364.4301},{"date":"2022-03-29","close":1369.3558},{"date":"2022-03-30","close":1359.5043},{"date":"2022-03-31","close":1393.9845},{"date":"2022-04-01","close":1389.0586},{"date":"2022-04-04","close":1398.9102},{"date":"2022-04-05","close":1403.8359},{"date":"2022-04-06","close":1369.3558},{"date":"2022-04-07","close":1339.8013},{"date":"2022-04-08","close":1334.8756},{"date":"2022-04-11","close":1325.024},{"date":"2022-04-12","close":1320.0983},{"date":"2022-04-13","close":1344.7271},{"date":"2022-04-14","close":1369.3558},{"date":"2022-04-15","close":1384.1331},{"date":"2022-04-18","close":1384.1331},{"date":"2022-04-19","close":1428.4647},{"date":"2022-04-20","close":1487.5734},{"date":"2022-04-21","close":1502.3507},{"date":"2022-04-22","close":1477.722},{"date":"2022-04-25","close":1418.613},{"date":"2022-04-26","close":1482.6478},{"date":"2022-04-27","close":1472.7964},{"date":"2022-04-28","close":1462.9447},{"date":"2022-04-29","close":1458.0192},{"date":"2022-05-02","close":1467.8705},{"date":"2022-05-03","close":1433.3904},{"date":"2022-05-04","close":1517.1279},{"date":"2022-05-06","close":1507.2766},{"date":"2022-05-09","close":1375.0},{"date":"2022-05-10","close":1359.5043},{"date":"2022-05-11","close":1344.7271},{"date":"2022-05-12","close":1295.4696},{"date":"2022-05-13","close":1310.2468},{"date":"2022-05-16","close":1349.6528},{"date":"2022-05-17","close":1359.5043},{"date":"2022-05-18","close":1334.8756},{"date":"2022-05-19","close":1305.3213},{"date":"2022-05-20","close":1329.9497},{"date":"2022-05-23","close":1305.3213},{"date":"2022-05-24","close":1270.8411},{"date":"2022-05-25","close":1270.8411},{"date":"2022-05-26","close":1275.7667},{"date":"2022-05-27","close":1295.4696},{"date":"2022-05-30","close":1305.3213},{"date":"2022-05-31","close":1310.2468},{"date":"2022-06-02","close":1315.1726},{"date":"2022-06-03","close":1310.2468},{"date":"2022-06-07","close":1285.6182},{"date":"2022-06-08","close":1300.3955},{"date":"2022-06-09","close":1260.9895},{"date":"2022-06-10","close":1438.3162},{"date":"2022-06-13","close":1458.0192},{"date":"2022-06-14","close":1556.5338},{"date":"2022-06-15","close":1458.0192},{"date":"2022-06-16","close":1492.4993},{"date":"2022-06-17","close":1561.4596},{"date":"2022-06-20","close":1541.7566},{"date":"2022-06-21","close":1546.6824},{"date":"2022-06-22","close":1398.9102},{"date":"2022-06-23","close":1260.9895},{"date":"2022-06-24","close":1364.4301},{"date":"2022-06-27","close":1566.3853},{"date":"2022-06-28","close":1556.5338},{"date":"2022-06-29","close":1482.6478},{"date":"2022-06-30","close":1369.3558},{"date":"2022-07-01","close":1374.2815},{"date":"2022-07-04","close":1334.8756},{"date":"2022-07-05","close":1369.3558},{"date":"2022-07-06","close":1393.9845},{"date":"2022-07-07","close":1433.3904},{"date":"2022-07-08","close":1393.9845},{"date":"2022-07-11","close":1354.5785},{"date":"2022-07-12","close":1315.1726},{"date":"2022-07-13","close":1310.2468},{"date":"2022-07-14","close":1310.2468},{"date":"2022-07-15","close":1285.6182},{"date":"2022-07-18","close":1325.024},{"date":"2022-07-19","close":1325.024},{"date":"2022-07-20","close":1310.2468},{"date":"2022-07-21","close":1329.9497},{"date":"2022-07-22","close":1315.1726},{"date":"2022-07-25","close":1325.024},{"date":"2022-07-26","close":1325.024},{"date":"2022-07-27","close":1334.8756},{"date":"2022-07-28","close":1364.4301},{"date":"2022-07-29","close":1369.3558},{"date":"2022-08-01","close":1364.4301},{"date":"2022-08-02","close":1423.5388},{"date":"2022-08-03","close":1403.8359},{"date":"2022-08-04","close":1413.6875},{"date":"2022-08-05","close":1389.0586},{"date":"2022-08-08","close":1369.3558},{"date":"2022-08-09","close":1354.5785},{"date":"2022-08-10","close":1369.3558},{"date":"2022-08-11","close":1393.9845},{"date":"2022-08-12","close":1428.4647},{"date":"2022-08-16","close":1403.8359},{"date":"2022-08-17","close":1389.0586},{"date":"2022-08-18","close":1369.3558},{"date":"2022-08-19","close":1374.2815},{"date":"2022-08-22","close":1334.8756},{"date":"2022-08-23","close":1329.9497},{"date":"2022-08-24","close":1325.024},{"date":"2022-08-25","close":1325.024},{"date":"2022-08-26","close":1320.0983},{"date":"2022-08-29","close":1290.5439},{"date":"2022-08-30","close":1300.3955},{"date":"2022-08-31","close":1285.6182},{"date":"2022-09-01","close":1260.9895},{"date":"2022-09-02","close":1256.0637},{"date":"2022-09-05","close":1275.7667},{"date":"2022-09-06","close":1305.3213},{"date":"2022-09-07","close":1300.3955},{"date":"2022-09-08","close":1285.6182},{"date":"2022-09-13","close":1290.5439},{"date":"2022-09-14","close":1290.5439},{"date":"2022-09-15","close":1295.4696},{"date":"2022-09-16","close":1300.3955},{"date":"2022-09-19","close":1310.2468},{"date":"2022-09-20","close":1305.3213},{"date":"2022-09-21","close":1280.6924},{"date":"2022-09-22","close":1285.6182},{"date":"2022-09-23","close":1256.0637},{"date":"2022-09-26","close":1132.9203},{"date":"2022-09-27","close":1132.9203},{"date":"2022-09-28","close":1118.1429},{"date":"2022-09-29","close":1068.8857},{"date":"2022-09-30","close":1073.8114},{"date":"2022-10-04","close":1108.2914},{"date":"2022-10-05","close":1083.6628},{"date":"2022-10-06","close":1137.8459},{"date":"2022-10-07","close":1118.1429},{"date":"2022-10-11","close":1083.6628},{"date":"2022-10-12","close":1063.96},{"date":"2022-10-13","close":1004.851},{"date":"2022-10-14","close":1034.4055},{"date":"2022-10-17","close":1068.8857},{"date":"2022-10-18","close":1108.2914},{"date":"2022-10-19","close":1103.3658},{"date":"2022-10-20","close":1162.4746},{"date":"2022-10-21","close":1201.8806},{"date":"2022-10-24","close":1162.4746},{"date":"2022-10-25","close":1221.5836},{"date":"2022-10-26","close":1211.7321},{"date":"2022-10-27","close":1226.5094},{"date":"2022-10-28","close":1196.9548},{"date":"2022-10-31","close":1206.8064},{"date":"2022-11-01","close":1211.7321},{"date":"2022-11-02","close":1172.326},{"date":"2022-11-03","close":1172.326},{"date":"2022-11-04","close":1172.326},{"date":"2022-11-07","close":1177.2518},{"date":"2022-11-08","close":1182.1776},{"date":"2022-11-09","close":1187.1033},{"date":"2022-11-10","close":1251.1378},{"date":"2022-11-11","close":1256.0637},{"date":"2022-11-14","close":1275.7667},{"date":"2022-11-15","close":1280.6924},{"date":"2022-11-16","close":1334.8756},{"date":"2022-11-17","close":1325.024},{"date":"2022-11-18","close":1349.6528},{"date":"2022-11-21","close":1418.613},{"date":"2022-11-22","close":1408.7616},{"date":"2022-11-23","close":1349.6528},{"date":"2022-11-24","close":1428.4647},{"date":"2022-11-25","close":1418.613},{"date":"2022-11-28","close":1418.613},{"date":"2022-11-29","close":1458.0192},{"date":"2022-11-30","close":1551.6082},{"date":"2022-12-01","close":1591.014},{"date":"2022-12-02","close":1704.306},{"date":"2022-12-05","close":1728.9348},{"date":"2022-12-06","close":1645.1971},{"date":"2022-12-07","close":1458.0192},{"date":"2022-12-08","close":1507.2766},{"date":"2022-12-09","close":1615.6428},{"date":"2022-12-12","close":1620.5684},{"date":"2022-12-13","close":1576.2368},{"date":"2022-12-14","close":1561.4596},{"date":"2022-12-15","close":1551.6082},{"date":"2022-12-16","close":1458.0192},{"date":"2022-12-19","close":1448.1677},{"date":"2022-12-20","close":1384.1331},{"date":"2022-12-21","close":1413.6875},{"date":"2022-12-22","close":1467.8705},{"date":"2022-12-23","close":1423.5388},{"date":"2022-12-26","close":1413.6875},{"date":"2022-12-27","close":1433.3904},{"date":"2022-12-28","close":1413.6194},{"date":"2022-12-29","close":1428.4476},{"date":"2023-01-02","close":1443.2759},{"date":"2023-01-03","close":1408.6768},{"date":"2023-01-04","close":1398.7914},{"date":"2023-01-05","close":1443.2759},{"date":"2023-01-06","close":1477.875},{"date":"2023-01-09","close":1552.0157},{"date":"2023-01-10","close":1655.8131},{"date":"2023-01-11","close":1576.7295},{"date":"2023-01-12","close":1626.1566},{"date":"2023-01-13","close":1631.0994},{"date":"2023-01-16","close":1611.3286},{"date":"2023-01-17","close":1700.2976},{"date":"2023-01-18","close":1606.3859},{"date":"2023-01-19","close":1566.844},{"date":"2023-01-20","close":1566.844},{"date":"2023-01-25","close":1570.7981},{"date":"2023-01-26","close":1615.2827},{"date":"2023-01-27","close":1594.5233},{"date":"2023-01-30","close":1566.844},{"date":"2023-01-31","close":1588.592},{"date":"2023-02-01","close":1609.3514},{"date":"2023-02-02","close":1600.4546},{"date":"2023-02-03","close":1670.6412},{"date":"2023-02-06","close":1727.9768},{"date":"2023-02-07","close":1698.3204},{"date":"2023-02-08","close":1693.3777},{"date":"2023-02-09","close":1666.687},{"date":"2023-02-10","close":1737.8623},{"date":"2023-02-13","close":1695.3547},{"date":"2023-02-14","close":1679.5382},{"date":"2023-02-15","close":1680.5267},{"date":"2023-02-16","close":1662.7328},{"date":"2023-02-17","close":1631.0994},{"date":"2023-02-20","close":1609.3514},{"date":"2023-02-21","close":1599.4661},{"date":"2023-02-22","close":1560.9127},{"date":"2023-02-23","close":1611.3286},{"date":"2023-02-24","close":1552.0157},{"date":"2023-02-27","close":1545.0961},{"date":"2023-02-28","close":1594.5233},{"date":"2023-03-02","close":1622.2025},{"date":"2023-03-03","close":1606.3859},{"date":"2023-03-06","close":1641.9734},{"date":"2023-03-07","close":1623.1912},{"date":"2023-03-08","close":1621.214},{"date":"2023-03-09","close":1745.7706},{"date":"2023-03-10","close":1730.9425},{"date":"2023-03-13","close":1676.5725},{"date":"2023-03-14","close":1581.6721},{"date":"2023-03-15","close":1710.183},{"date":"2023-03-16","close":1690.4121},{"date":"2023-03-17","close":1690.4121},{"date":"2023-03-20","close":1703.2633},{"date":"2023-03-21","close":1667.6757},{"date":"2023-03-22","close":1639.9963},{"date":"2023-03-23","close":1598.4774},{"date":"2023-03-24","close":1658.7788},{"date":"2023-03-27","close":1676.5725},{"date":"2023-03-28","close":1717.1028},{"date":"2023-03-29","close":1731.931},{"date":"2023-03-30","close":1754.6676},{"date":"2023-03-31","close":1697.332},{"date":"2023-04-03","close":1797.175},{"date":"2023-04-04","close":1806.0718},{"date":"2023-04-05","close":1826.8313},{"date":"2023-04-06","close":1808.049},{"date":"2023-04-07","close":1779.3812},{"date":"2023-04-10","close":1736.8738},{"date":"2023-04-11","close":1814.9688},{"date":"2023-04-12","close":1838.694},{"date":"2023-04-13","close":2155.0283},{"date":"2023-04-14","close":2110.5437},{"date":"2023-04-17","close":2095.7156},{"date":"2023-04-18","close":1996.861},{"date":"2023-04-19","close":2056.1738},{"date":"2023-04-20","close":2036.4028},{"date":"2023-04-21","close":2159.9712},{"date":"2023-04-24","close":2090.7729},{"date":"2023-04-25","close":2066.0591},{"date":"2023-04-26","close":1967.2047},{"date":"2023-04-27","close":2001.8038},{"date":"2023-04-28","close":2026.5175},{"date":"2023-05-02","close":2105.6011},{"date":"2023-05-03","close":2016.6321},{"date":"2023-05-04","close":2071.002},{"date":"2023-05-08","close":2031.4602},{"date":"2023-05-09","close":2066.0591},{"date":"2023-05-10","close":2135.2576},{"date":"2023-05-11","close":2179.7417},{"date":"2023-05-12","close":2174.7993},{"date":"2023-05-15","close":2036.4028},{"date":"2023-05-16","close":1947.4338},{"date":"2023-05-17","close":2011.6892},{"date":"2023-05-18","close":2110.5437},{"date":"2023-05-19","close":2066.0591},{"date":"2023-05-22","close":2085.8301},{"date":"2023-05-23","close":2051.231},{"date":"2023-05-24","close":2031.4602},{"date":"2023-05-25","close":2066.0591},{"date":"2023-05-26","close":2011.6892},{"date":"2023-05-30","close":1963.2505},{"date":"2023-05-31","close":1898.0066},{"date":"2023-06-01","close":1859.4534},{"date":"2023-06-02","close":1932.6056},{"date":"2023-06-05","close":1936.5599},{"date":"2023-06-07","close":1892.0753},{"date":"2023-06-08","close":1834.7397},{"date":"2023-06-09","close":1848.5793},{"date":"2023-06-12","close":1867.3618},{"date":"2023-06-13","close":1890.0983},{"date":"2023-06-14","close":1875.27},{"date":"2023-06-15","close":1868.3502},{"date":"2023-06-16","close":1871.3159},{"date":"2023-06-19","close":1826.8313},{"date":"2023-06-20","close":1798.1635},{"date":"2023-06-21","close":1779.3812},{"date":"2023-06-22","close":1750.7133},{"date":"2023-06-23","close":1764.5531},{"date":"2023-06-26","close":1777.4041},{"date":"2023-06-27","close":1799.1521},{"date":"2023-06-28","close":1797.175},{"date":"2023-06-29","close":1739.8394},{"date":"2023-06-30","close":1764.5531},{"date":"2023-07-03","close":1779.3812},{"date":"2023-07-04","close":1738.8507},{"date":"2023-07-05","close":1683.4922},{"date":"2023-07-06","close":1655.8131},{"date":"2023-07-07","close":1693.3777},{"date":"2023-07-10","close":1722.0455},{"date":"2023-07-11","close":1722.0455},{"date":"2023-07-12","close":1761.5874},{"date":"2023-07-13","close":1649.8817},{"date":"2023-07-14","close":1662.7328},{"date":"2023-07-17","close":1646.9163},{"date":"2023-07-18","close":1588.592},{"date":"2023-07-19","close":1581.6721},{"date":"2023-07-20","close":1569.8096},{"date":"2023-07-21","close":1670.6412},{"date":"2023-07-24","close":1543.1189},{"date":"2023-07-25","close":1512.4741},{"date":"2023-07-26","close":1457.1155},{"date":"2023-07-27","close":1508.5199},{"date":"2023-07-28","close":1573.7638},{"date":"2023-07-31","close":1612.3171},{"date":"2023-08-01","close":1636.0422},{"date":"2023-08-02","close":1596.5004},{"date":"2023-08-03","close":1648.8932},{"date":"2023-08-04","close":1767.5187},{"date":"2023-08-07","close":1895.041},{"date":"2023-08-08","close":1816.9459},{"date":"2023-08-09","close":1807.0604},{"date":"2023-08-10","close":1805.0835},{"date":"2023-08-11","close":2016.6321},{"date":"2023-08-14","close":1947.4338},{"date":"2023-08-16","close":1952.3766},{"date":"2023-08-17","close":1868.3502},{"date":"2023-08-18","close":1961.2734},{"date":"2023-08-21","close":2075.9448},{"date":"2023-08-22","close":2026.5175},{"date":"2023-08-23","close":2629.5298},{"date":"2023-08-24","close":2906.3228},{"date":"2023-08-25","close":3034.8335},{"date":"2023-08-28","close":3212.7717},{"date":"2023-08-29","close":3257.2561},{"date":"2023-08-30","close":3242.428},{"date":"2023-08-31","close":3113.9172},{"date":"2023-09-01","close":3385.7668},{"date":"2023-09-04","close":3301.7405},{"date":"2023-09-05","close":3889.925},{"date":"2023-09-06","close":4082.6912},{"date":"2023-09-07","close":3721.8723},{"date":"2023-09-08","close":4033.2642},{"date":"2023-09-11","close":3973.9514},{"date":"2023-09-12","close":4087.6338},{"date":"2023-09-13","close":3934.4094},{"date":"2023-09-14","close":3716.9297},{"date":"2023-09-15","close":3553.8196},{"date":"2023-09-18","close":3736.7004},{"date":"2023-09-19","close":3321.5115},{"date":"2023-09-20","close":3370.939},{"date":"2023-09-21","close":3143.5732},{"date":"2023-09-22","close":3163.3442},{"date":"2023-09-25","close":3430.2517},{"date":"2023-09-26","close":3445.0796},{"date":"2023-09-27","close":3252.3132},{"date":"2023-10-04","close":3094.146},{"date":"2023-10-05","close":3296.7979},{"date":"2023-10-06","close":3346.2251},{"date":"2023-10-10","close":3143.5732},{"date":"2023-10-11","close":3440.137},{"date":"2023-10-12","close":3835.5547},{"date":"2023-10-13","close":3736.7004},{"date":"2023-10-16","close":3835.5547},{"date":"2023-10-17","close":3973.9514},{"date":"2023-10-18","close":3939.3523},{"date":"2023-10-19","close":3766.3569},{"date":"2023-10-20","close":3855.3259},{"date":"2023-10-23","close":3212.7717},{"date":"2023-10-24","close":3529.1062},{"date":"2023-10-25","close":3390.7095},{"date":"2023-10-26","close":3277.0269},{"date":"2023-10-27","close":3252.3132},{"date":"2023-10-30","close":3296.7979},{"date":"2023-10-31","close":2995.2917},{"date":"2023-11-01","close":3079.3181},{"date":"2023-11-02","close":3064.49},{"date":"2023-11-03","close":3059.5471},{"date":"2023-11-06","close":2881.6091},{"date":"2023-11-07","close":3133.688},{"date":"2023-11-08","close":3015.0625},{"date":"2023-11-09","close":3074.3752},{"date":"2023-11-10","close":3188.0579},{"date":"2023-11-13","close":3267.1416},{"date":"2023-11-14","close":3291.8552},{"date":"2023-11-15","close":3558.7625},{"date":"2023-11-16","close":3726.8149},{"date":"2023-11-17","close":3578.5332},{"date":"2023-11-20","close":3632.9033},{"date":"2023-11-21","close":3445.0796},{"date":"2023-11-22","close":3410.4805},{"date":"2023-11-23","close":3351.168},{"date":"2023-11-24","close":3291.8552},{"date":"2023-11-27","close":3069.4329},{"date":"2023-11-28","close":3113.9172},{"date":"2023-11-29","close":3173.2297},{"date":"2023-11-30","close":4122.2329},{"date":"2023-12-01","close":4685.7036},{"date":"2023-12-04","close":4344.6558},{"date":"2023-12-05","close":3771.2996},{"date":"2023-12-06","close":4087.6338},{"date":"2023-12-07","close":3944.2952},{"date":"2023-12-08","close":4053.0349},{"date":"2023-12-11","close":4280.4004},{"date":"2023-12-12","close":4013.4932},{"date":"2023-12-13","close":3993.7219},{"date":"2023-12-14","close":3954.1804},{"date":"2023-12-15","close":3914.6387},{"date":"2023-12-18","close":4146.9468},{"date":"2023-12-19","close":4117.29},{"date":"2023-12-20","close":4023.3784},{"date":"2023-12-21","close":3459.9077},{"date":"2023-12-22","close":3647.7314},{"date":"2023-12-26","close":3440.137},{"date":"2023-12-27","close":3231.9443},{"date":"2023-12-28","close":3385.6104},{"date":"2024-01-02","close":3286.4707},{"date":"2024-01-03","close":3182.3745},{"date":"2024-01-04","close":3202.2024},{"date":"2024-01-05","close":3202.2024},{"date":"2024-01-08","close":3231.9443},{"date":"2024-01-09","close":3281.5139},{"date":"2024-01-10","close":3172.4604},{"date":"2024-01-11","close":3132.8047},{"date":"2024-01-12","close":3043.5793},{"date":"2024-01-15","close":2964.2678},{"date":"2024-01-16","close":2899.8271},{"date":"2024-01-17","close":2820.5156},{"date":"2024-01-18","close":2790.7737},{"date":"2024-01-19","close":2746.1611},{"date":"2024-01-22","close":2602.4092},{"date":"2024-01-23","close":2731.2903},{"date":"2024-01-24","close":2542.9253},{"date":"2024-01-25","close":2493.3555},{"date":"2024-01-26","close":2547.8823},{"date":"2024-01-29","close":2508.2266},{"date":"2024-01-30","close":2478.4849},{"date":"2024-01-31","close":2468.571},{"date":"2024-02-01","close":2433.8721},{"date":"2024-02-02","close":2513.1836},{"date":"2024-02-05","close":2468.571},{"date":"2024-02-06","close":2419.0012},{"date":"2024-02-07","close":2473.5278},{"date":"2024-02-08","close":2597.4521},{"date":"2024-02-13","close":2830.4297},{"date":"2024-02-14","close":2855.2144},{"date":"2024-02-15","close":2870.0854},{"date":"2024-02-16","close":2894.8704},{"date":"2024-02-19","close":2974.1816},{"date":"2024-02-20","close":2964.2678},{"date":"2024-02-21","close":2879.9993},{"date":"2024-02-22","close":2835.3865},{"date":"2024-02-23","close":2865.1284},{"date":"2024-02-26","close":2825.4727},{"date":"2024-02-27","close":2800.6877},{"date":"2024-02-28","close":2810.6016},{"date":"2024-02-29","close":2875.0425},{"date":"2024-03-04","close":3048.5364},{"date":"2024-03-05","close":2974.1816},{"date":"2024-03-06","close":3013.8374},{"date":"2024-03-07","close":2939.4829},{"date":"2024-03-08","close":2845.3005},{"date":"2024-03-11","close":2825.4727},{"date":"2024-03-12","close":2736.2473},{"date":"2024-03-13","close":2800.6877},{"date":"2024-03-14","close":2691.6345},{"date":"2024-03-15","close":2666.8496},{"date":"2024-03-18","close":2602.4092},{"date":"2024-03-19","close":2552.8394},{"date":"2024-03-20","close":2567.7102},{"date":"2024-03-21","close":2562.7532},{"date":"2024-03-22","close":2478.4849},{"date":"2024-03-25","close":2448.7429},{"date":"2024-03-26","close":2419.0012},{"date":"2024-03-27","close":2443.7861},{"date":"2024-03-28","close":2344.6465},{"date":"2024-03-29","close":2389.2593},{"date":"2024-04-01","close":2354.5605},{"date":"2024-04-02","close":2260.3782},{"date":"2024-04-03","close":2260.3782},{"date":"2024-04-04","close":2200.8943},{"date":"2024-04-05","close":2181.0667},{"date":"2024-04-08","close":2111.6689},{"date":"2024-04-09","close":2121.583},{"date":"2024-04-11","close":2032.3575},{"date":"2024-04-12","close":1978.8223},{"date":"2024-04-15","close":1924.2955},{"date":"2024-04-16","close":1925.287},{"date":"2024-04-17","close":1925.287},{"date":"2024-04-18","close":2057.1423},{"date":"2024-04-19","close":1955.0288},{"date":"2024-04-22","close":1950.0718},{"date":"2024-04-23","close":1962.96},{"date":"2024-04-24","close":2007.5726},{"date":"2024-04-25","close":1951.0632},{"date":"2024-04-26","close":1916.3644},{"date":"2024-04-29","close":1977.8309},{"date":"2024-04-30","close":2002.6156},{"date":"2024-05-02","close":2171.1528},{"date":"2024-05-03","close":2141.4109},{"date":"2024-05-07","close":2240.5503},{"date":"2024-05-08","close":2250.4641},{"date":"2024-05-09","close":2280.2061},{"date":"2024-05-10","close":2285.1631},{"date":"2024-05-13","close":2334.7329},{"date":"2024-05-14","close":2433.8721},{"date":"2024-05-16","close":2577.6243},{"date":"2024-05-17","close":2607.366},{"date":"2024-05-20","close":2602.4092},{"date":"2024-05-21","close":2533.0115},{"date":"2024-05-22","close":2498.3125},{"date":"2024-05-23","close":2547.8823},{"date":"2024-05-24","close":2453.7},{"date":"2024-05-27","close":2458.657},{"date":"2024-05-28","close":2463.614},{"date":"2024-05-29","close":2349.6035},{"date":"2024-05-30","close":2364.4744},{"date":"2024-05-31","close":2567.7102},{"date":"2024-06-03","close":2552.8394},{"date":"2024-06-04","close":2597.4521},{"date":"2024-06-05","close":2597.4521},{"date":"2024-06-07","close":2523.0974},{"date":"2024-06-10","close":2746.1611},{"date":"2024-06-11","close":2761.0322},{"date":"2024-06-12","close":2840.3435},{"date":"2024-06-13","close":2830.4297},{"date":"2024-06-14","close":2899.8271},{"date":"2024-06-17","close":2691.6345},{"date":"2024-06-18","close":2711.4624},{"date":"2024-06-19","close":2696.5913},{"date":"2024-06-20","close":2949.3967},{"date":"2024-06-21","close":2741.2041},{"date":"2024-06-24","close":2528.0544},{"date":"2024-06-25","close":2552.8394},{"date":"2024-06-26","close":2547.8823},{"date":"2024-06-27","close":2513.1836},{"date":"2024-06-28","close":2592.4951},{"date":"2024-07-01","close":2473.5278},{"date":"2024-07-02","close":2488.3987},{"date":"2024-07-03","close":2399.1733},{"date":"2024-07-04","close":2419.0012},{"date":"2024-07-05","close":2409.0872},{"date":"2024-07-08","close":2493.3555},{"date":"2024-07-09","close":2518.1404},{"date":"2024-07-10","close":3271.5999},{"date":"2024-07-11","close":3455.0078},{"date":"2024-07-12","close":3445.0938},{"date":"2024-07-15","close":3425.2659},{"date":"2024-07-16","close":3142.7188},{"date":"2024-07-17","close":3479.7927},{"date":"2024-07-18","close":3271.5999},{"date":"2024-07-19","close":3261.6858},{"date":"2024-07-22","close":3222.0303},{"date":"2024-07-23","close":3182.3745},{"date":"2024-07-24","close":2751.1182},{"date":"2024-07-25","close":2875.0425},{"date":"2024-07-26","close":2909.7412},{"date":"2024-07-29","close":3018.7944},{"date":"2024-07-30","close":2944.4397},{"date":"2024-07-31","close":2934.5261},{"date":"2024-08-01","close":3132.8047},{"date":"2024-08-02","close":3018.7944},{"date":"2024-08-05","close":2954.3538},{"date":"2024-08-06","close":3028.7085},{"date":"2024-08-07","close":3132.8047},{"date":"2024-08-08","close":3073.3213},{"date":"2024-08-09","close":3177.4175},{"date":"2024-08-12","close":3058.4502},{"date":"2024-08-13","close":3078.2783},{"date":"2024-08-14","close":3088.1921},{"date":"2024-08-16","close":2979.1387},{"date":"2024-08-19","close":3043.5793},{"date":"2024-08-20","close":3058.4502},{"date":"2024-08-21","close":3038.6223},{"date":"2024-08-22","close":3152.6326},{"date":"2024-08-23","close":3048.5364},{"date":"2024-08-26","close":3103.0627},{"date":"2024-08-27","close":3132.8047},{"date":"2024-08-28","close":3162.5466},{"date":"2024-08-29","close":3028.7085},{"date":"2024-08-30","close":3122.8909},{"date":"2024-09-02","close":2989.0527},{"date":"2024-09-03","close":2894.8704},{"date":"2024-09-04","close":2825.4727},{"date":"2024-09-05","close":2889.9133},{"date":"2024-09-06","close":2870.0854},{"date":"2024-09-09","close":2835.3865},{"date":"2024-09-10","close":2706.5054},{"date":"2024-09-11","close":2681.7205},{"date":"2024-09-12","close":2765.989},{"date":"2024-09-13","close":2785.8171},{"date":"2024-09-19","close":2775.9031},{"date":"2024-09-20","close":3117.9338},{"date":"2024-09-23","close":3053.4934},{"date":"2024-09-24","close":3013.8374},{"date":"2024-09-25","close":3112.9768},{"date":"2024-09-26","close":3108.0198},{"date":"2024-09-27","close":3157.5896},{"date":"2024-09-30","close":3053.4934},{"date":"2024-10-02","close":2949.3967},{"date":"2024-10-04","close":2899.8271},{"date":"2024-10-07","close":2979.1387},{"date":"2024-10-08","close":2884.9563},{"date":"2024-10-10","close":3053.4934},{"date":"2024-10-11","close":2964.2678},{"date":"2024-10-14","close":3063.4072},{"date":"2024-10-15","close":3003.9236},{"date":"2024-10-16","close":3058.4502},{"date":"2024-10-17","close":2949.3967},{"date":"2024-10-18","close":3038.6223},{"date":"2024-10-21","close":3073.3213},{"date":"2024-10-22","close":2929.5691},{"date":"2024-10-23","close":2994.0095},{"date":"2024-10-24","close":3038.6223},{"date":"2024-10-25","close":3231.9443},{"date":"2024-10-28","close":3415.3521},{"date":"2024-10-29","close":3430.2229},{"date":"2024-10-30","close":3350.9114},{"date":"2024-10-31","close":3355.8684},{"date":"2024-11-01","close":3360.8254},{"date":"2024-11-04","close":3331.0835},{"date":"2024-11-05","close":3440.137},{"date":"2024-11-06","close":3385.6104},{"date":"2024-11-07","close":3385.6104},{"date":"2024-11-08","close":3291.4277},{"date":"2024-11-11","close":3236.9014},{"date":"2024-11-12","close":3212.1165},{"date":"2024-11-13","close":3048.5364},{"date":"2024-11-14","close":3098.106},{"date":"2024-11-15","close":3226.9873},{"date":"2024-11-18","close":2954.3538},{"date":"2024-11-19","close":2850.2576},{"date":"2024-11-20","close":2894.8704},{"date":"2024-11-21","close":2924.6121},{"date":"2024-11-22","close":3058.4502},{"date":"2024-11-25","close":2775.9031},{"date":"2024-11-26","close":2780.8601},{"date":"2024-11-27","close":2656.9355},{"date":"2024-11-28","close":2795.7307},{"date":"2024-11-29","close":2686.6775},{"date":"2024-12-02","close":2691.6345},{"date":"2024-12-03","close":2721.3762},{"date":"2024-12-04","close":3534.3193},{"date":"2024-12-05","close":3063.4072},{"date":"2024-12-06","close":3440.137},{"date":"2024-12-09","close":3098.106},{"date":"2024-12-10","close":3271.5999},{"date":"2024-12-11","close":3023.7515},{"date":"2024-12-12","close":2884.9563},{"date":"2024-12-13","close":3018.7944},{"date":"2024-12-16","close":2404.1301},{"date":"2024-12-17","close":2438.8291},{"date":"2024-12-18","close":2448.7429},{"date":"2024-12-19","close":2414.0442},{"date":"2024-12-20","close":2339.6895},{"date":"2024-12-23","close":2245.5071},{"date":"2024-12-24","close":2265.3352},{"date":"2024-12-26","close":2250.4641},{"date":"2024-12-27","close":2285.3164},{"date":"2024-12-30","close":2519.325},{"date":"2025-01-02","close":2584.0505},{"date":"2025-01-03","close":2608.9451},{"date":"2025-01-06","close":2494.4304},{"date":"2025-01-07","close":2539.2405},{"date":"2025-01-08","close":2608.9451},{"date":"2025-01-09","close":2524.3037},{"date":"2025-01-10","close":2564.135},{"date":"2025-01-13","close":2603.9663},{"date":"2025-01-14","close":2658.7341},{"date":"2025-01-15","close":2598.9873},{"date":"2025-01-16","close":2618.9028},{"date":"2025-01-17","close":2648.7764},{"date":"2025-01-20","close":2608.9451},{"date":"2025-01-21","close":2623.8818},{"date":"2025-01-22","close":2554.1772},{"date":"2025-01-23","close":2569.114},{"date":"2025-01-24","close":2743.3755},{"date":"2025-01-31","close":2902.7004},{"date":"2025-02-03","close":2887.7637},{"date":"2025-02-04","close":3086.9199},{"date":"2025-02-05","close":3156.6245},{"date":"2025-02-06","close":3126.751},{"date":"2025-02-07","close":3126.751},{"date":"2025-02-10","close":3027.1731},{"date":"2025-02-11","close":3062.0254},{"date":"2025-02-12","close":3136.7087},{"date":"2025-02-13","close":3017.2151},{"date":"2025-02-14","close":3047.0886},{"date":"2025-02-17","close":3032.1519},{"date":"2025-02-18","close":3081.9409},{"date":"2025-02-19","close":3181.519},{"date":"2025-02-20","close":3156.6245},{"date":"2025-02-21","close":3231.3081},{"date":"2025-02-24","close":3380.675},{"date":"2025-02-25","close":3271.1392},{"date":"2025-02-26","close":3136.7087},{"date":"2025-02-27","close":3161.6033},{"date":"2025-02-28","close":3091.8987},{"date":"2025-03-04","close":2987.3418},{"date":"2025-03-05","close":2987.3418},{"date":"2025-03-06","close":3017.2151},{"date":"2025-03-07","close":2832.9958},{"date":"2025-03-10","close":2773.249},{"date":"2025-03-11","close":2668.6919},{"date":"2025-03-12","close":2673.6709},{"date":"2025-03-13","close":2703.5442},{"date":"2025-03-14","close":2718.481},{"date":"2025-03-17","close":2773.249},{"date":"2025-03-18","close":2783.2068},{"date":"2025-03-19","close":2718.481},{"date":"2025-03-20","close":2678.6497},{"date":"2025-03-21","close":2598.9873},{"date":"2025-03-24","close":2648.7764},{"date":"2025-03-25","close":2628.8608},{"date":"2025-03-26","close":2579.0718},{"date":"2025-03-27","close":2688.6077},{"date":"2025-03-28","close":2608.9451},{"date":"2025-03-31","close":2459.5781},{"date":"2025-04-01","close":2773.249},{"date":"2025-04-02","close":2748.3545},{"date":"2025-04-03","close":2623.8818},{"date":"2025-04-04","close":3365.7383},{"date":"2025-04-07","close":4371.4766},{"date":"2025-04-08","close":4814.5991},{"date":"2025-04-09","close":4232.0674},{"date":"2025-04-10","close":4157.3838},{"date":"2025-04-11","close":3873.5864},{"date":"2025-04-14","close":4376.4556},{"date":"2025-04-15","close":4301.772},{"date":"2025-04-16","close":4331.6455},{"date":"2025-04-17","close":3988.1013},{"date":"2025-04-18","close":4281.8564},{"date":"2025-04-21","close":4336.6245},{"date":"2025-04-22","close":4575.6118},{"date":"2025-04-23","close":3644.5569},{"date":"2025-04-24","close":3400.5908},{"date":"2025-04-25","close":3798.9028},{"date":"2025-04-28","close":3191.4768},{"date":"2025-04-29","close":3420.5063},{"date":"2025-04-30","close":2982.3628},{"date":"2025-05-02","close":3042.1096},{"date":"2025-05-07","close":2230.5486},{"date":"2025-05-08","close":2325.1477},{"date":"2025-05-09","close":2439.6624},{"date":"2025-05-12","close":2539.2405},{"date":"2025-05-13","close":2484.4727},{"date":"2025-05-14","close":2693.5864},{"date":"2025-05-15","close":2713.5022},{"date":"2025-05-16","close":2743.3755},{"date":"2025-05-19","close":2574.0928},{"date":"2025-05-20","close":2613.9241},{"date":"2025-05-21","close":2663.7131},{"date":"2025-05-22","close":2678.6497},{"date":"2025-05-23","close":2693.5864},{"date":"2025-05-26","close":2837.9746},{"date":"2025-05-27","close":2728.4387},{"date":"2025-05-28","close":2698.5654},{"date":"2025-05-29","close":2798.1436},{"date":"2025-05-30","close":2832.9958},{"date":"2025-06-02","close":2887.7637},{"date":"2025-06-04","close":2927.595},{"date":"2025-06-05","close":2937.5527},{"date":"2025-06-09","close":2947.5105},{"date":"2025-06-10","close":2837.9746},{"date":"2025-06-11","close":2748.3545},{"date":"2025-06-12","close":2743.3755},{"date":"2025-06-13","close":2673.6709},{"date":"2025-06-16","close":2718.481},{"date":"2025-06-17","close":2708.5232},{"date":"2025-06-18","close":2683.6287},{"date":"2025-06-19","close":2598.9873},{"date":"2025-06-20","close":2643.7974},{"date":"2025-06-23","close":2653.7554},{"date":"2025-06-24","close":2743.3755},{"date":"2025-06-25","close":2698.5654},{"date":"2025-06-26","close":2673.6709},{"date":"2025-06-27","close":2618.9028},{"date":"2025-06-30","close":2608.9451},{"date":"2025-07-01","close":2663.7131},{"date":"2025-07-02","close":2663.7131},{"date":"2025-07-03","close":2648.7764},{"date":"2025-07-04","close":2608.9451},{"date":"2025-07-07","close":2603.9663},{"date":"2025-07-08","close":2688.6077},{"date":"2025-07-09","close":2698.5654},{"date":"2025-07-10","close":2678.6497},{"date":"2025-07-11","close":2668.6919},{"date":"2025-07-14","close":2603.9663},{"date":"2025-07-15","close":2618.9028},{"date":"2025-07-16","close":2579.0718},{"date":"2025-07-17","close":2569.114},{"date":"2025-07-18","close":2559.156},{"date":"2025-07-21","close":2574.0928},{"date":"2025-07-22","close":2519.325},{"date":"2025-07-23","close":2559.156},{"date":"2025-07-24","close":2394.8523},{"date":"2025-07-25","close":2350.0422},{"date":"2025-07-28","close":2310.2109},{"date":"2025-07-29","close":2310.2109},{"date":"2025-07-30","close":2275.3586},{"date":"2025-07-31","close":2315.1899},{"date":"2025-08-01","close":2245.4851},{"date":"2025-08-04","close":2285.3164},{"date":"2025-08-05","close":2300.2532},{"date":"2025-08-06","close":2300.2532},{"date":"2025-08-07","close":2305.2322},{"date":"2025-08-08","close":2300.2532},{"date":"2025-08-11","close":2285.3164},{"date":"2025-08-12","close":2320.1687},{"date":"2025-08-13","close":2364.979},{"date":"2025-08-14","close":2340.0845},{"date":"2025-08-18","close":2295.2742},{"date":"2025-08-19","close":2265.4009},{"date":"2025-08-20","close":2235.5273},{"date":"2025-08-21","close":2260.4219},{"date":"2025-08-22","close":2215.6118},{"date":"2025-08-25","close":2220.5908},{"date":"2025-08-26","close":2255.4431},{"date":"2025-08-27","close":2170.8018},{"date":"2025-08-28","close":2170.8018},{"date":"2025-08-29","close":2140.9282},{"date":"2025-09-01","close":2086.1604},{"date":"2025-09-02","close":2076.2026},{"date":"2025-09-03","close":2071.2236},{"date":"2025-09-04","close":2081.1814},{"date":"2025-09-05","close":2061.2659},{"date":"2025-09-08","close":2121.0127},{"date":"2025-09-09","close":2111.0549},{"date":"2025-09-10","close":2160.844},{"date":"2025-09-11","close":2240.5063},{"date":"2025-09-12","close":2240.5063},{"date":"2025-09-15","close":2230.5486},{"date":"2025-09-16","close":2190.7173},{"date":"2025-09-17","close":2170.8018},{"date":"2025-09-18","close":2180.7595},{"date":"2025-09-19","close":2160.0},{"date":"2025-09-22","close":2111.0549},{"date":"2025-09-23","close":2106.0759},{"date":"2025-09-24","close":2071.2236},{"date":"2025-09-25","close":2061.2659},{"date":"2025-09-26","close":2061.2659},{"date":"2025-09-29","close":2056.2869},{"date":"2025-09-30","close":2046.3291},{"date":"2025-10-01","close":2046.3291},{"date":"2025-10-02","close":2121.0127},{"date":"2025-10-10","close":2111.0549},{"date":"2025-10-13","close":2081.1814},{"date":"2025-10-14","close":2091.1392},{"date":"2025-10-15","close":2160.844},{"date":"2025-10-16","close":2140.9282},{"date":"2025-10-17","close":2081.1814},{"date":"2025-10-20","close":2081.1814},{"date":"2025-10-21","close":2116.0337},{"date":"2025-10-22","close":2125.9915},{"date":"2025-10-23","close":2150.886},{"date":"2025-10-24","close":2170.8018},{"date":"2025-10-27","close":2195.6963},{"date":"2025-10-28","close":2160.844},{"date":"2025-10-29","close":2106.0759},{"date":"2025-10-30","close":2066.2446},{"date":"2025-10-31","close":2041.3502},{"date":"2025-11-03","close":1957.7046},{"date":"2025-11-04","close":1966.6666},{"date":"2025-11-05","close":2026.4135},{"date":"2025-11-06","close":2081.1814},{"date":"2025-11-07","close":2096.1182},{"date":"2025-11-10","close":2160.844},{"date":"2025-11-11","close":2170.8018},{"date":"2025-11-12","close":2230.5486},{"date":"2025-11-13","close":2225.5696},{"date":"2025-11-14","close":2190.7173},{"date":"2025-11-17","close":2285.3164},{"date":"2025-11-18","close":2280.3376},{"date":"2025-11-19","close":2305.2322},{"date":"2025-11-20","close":2404.8101},{"date":"2025-11-21","close":2404.8101},{"date":"2025-11-24","close":2404.8101},{"date":"2025-11-25","close":2310.2109},{"date":"2025-11-26","close":2355.021},{"date":"2025-11-27","close":2419.7468},{"date":"2025-11-28","close":2409.7891},{"date":"2025-12-01","close":2434.6836},{"date":"2025-12-02","close":2479.4937},{"date":"2025-12-03","close":2439.6624},{"date":"2025-12-04","close":2459.5781},{"date":"2025-12-05","close":2579.0718},{"date":"2025-12-08","close":2559.156},{"date":"2025-12-09","close":2519.325},{"date":"2025-12-10","close":2494.4304},{"date":"2025-12-11","close":2439.6624},{"date":"2025-12-12","close":2579.0718},{"date":"2025-12-15","close":2584.0505},{"date":"2025-12-16","close":2494.4304},{"date":"2025-12-17","close":2369.9578},{"date":"2025-12-18","close":2399.8313},{"date":"2025-12-19","close":2394.8523},{"date":"2025-12-22","close":2389.8733},{"date":"2025-12-23","close":2340.0845},{"date":"2025-12-24","close":2364.979},{"date":"2025-12-26","close":2360.0},{"date":"2025-12-29","close":2370.0},{"date":"2025-12-30","close":2320.0},{"date":"2026-01-02","close":2315.0},{"date":"2026-01-05","close":2250.0},{"date":"2026-01-06","close":2180.0},{"date":"2026-01-07","close":2135.0},{"date":"2026-01-08","close":2065.0},{"date":"2026-01-09","close":2125.0},{"date":"2026-01-12","close":2165.0},{"date":"2026-01-13","close":2160.0},{"date":"2026-01-14","close":2200.0},{"date":"2026-01-15","close":2320.0},{"date":"2026-01-16","close":2200.0},{"date":"2026-01-19","close":2235.0},{"date":"2026-01-20","close":2270.0},{"date":"2026-01-21","close":2230.0},{"date":"2026-01-22","close":2245.0},{"date":"2026-01-23","close":2250.0},{"date":"2026-01-26","close":2290.0},{"date":"2026-01-27","close":2245.0},{"date":"2026-01-28","close":2280.0},{"date":"2026-01-29","close":2300.0},{"date":"2026-01-30","close":2290.0},{"date":"2026-02-02","close":2395.0},{"date":"2026-02-03","close":2465.0},{"date":"2026-02-04","close":2500.0},{"date":"2026-02-05","close":2435.0},{"date":"2026-02-06","close":2360.0},{"date":"2026-02-09","close":2330.0},{"date":"2026-02-10","close":2420.0},{"date":"2026-02-11","close":2465.0},{"date":"2026-02-12","close":2495.0},{"date":"2026-02-13","close":2500.0},{"date":"2026-02-19","close":2710.0},{"date":"2026-02-20","close":2600.0},{"date":"2026-02-23","close":3065.0},{"date":"2026-02-24","close":3050.0},{"date":"2026-02-25","close":3050.0},{"date":"2026-02-26","close":3025.0},{"date":"2026-02-27","close":2845.0},{"date":"2026-03-03","close":2850.0},{"date":"2026-03-04","close":2605.0},{"date":"2026-03-05","close":2795.0},{"date":"2026-03-06","close":2845.0},{"date":"2026-03-09","close":2750.0},{"date":"2026-03-10","close":2800.0},{"date":"2026-03-11","close":2990.0},{"date":"2026-03-12","close":3015.0},{"date":"2026-03-13","close":3125.0},{"date":"2026-03-16","close":3070.0},{"date":"2026-03-17","close":2995.0},{"date":"2026-03-18","close":3015.0},{"date":"2026-03-19","close":3030.0},{"date":"2026-03-20","close":3085.0},{"date":"2026-03-23","close":3050.0},{"date":"2026-03-24","close":3160.0},{"date":"2026-03-25","close":3120.0},{"date":"2026-03-26","close":3085.0},{"date":"2026-03-27","close":3095.0},{"date":"2026-03-30","close":3140.0},{"date":"2026-03-31","close":3015.0},{"date":"2026-04-01","close":2920.0},{"date":"2026-04-02","close":2865.0},{"date":"2026-04-03","close":2915.0},{"date":"2026-04-06","close":2885.0},{"date":"2026-04-07","close":2840.0},{"date":"2026-04-08","close":2965.0},{"date":"2026-04-09","close":2995.0},{"date":"2026-04-10","close":3345.0},{"date":"2026-04-13","close":3325.0},{"date":"2026-04-14","close":3475.0},{"date":"2026-04-15","close":3300.0},{"date":"2026-04-16","close":3455.0},{"date":"2026-04-17","close":3525.0},{"date":"2026-04-20","close":3500.0},{"date":"2026-04-21","close":3540.0},{"date":"2026-04-22","close":3640.0},{"date":"2026-04-23","close":3600.0},{"date":"2026-04-24","close":3640.0},{"date":"2026-04-27","close":3390.0},{"date":"2026-04-28","close":3400.0},{"date":"2026-04-29","close":3350.0},{"date":"2026-04-30","close":3235.0},{"date":"2026-05-04","close":3410.0},{"date":"2026-05-06","close":3200.0},{"date":"2026-05-07","close":3160.0},{"date":"2026-05-08","close":2930.0},{"date":"2026-05-11","close":2875.0},{"date":"2026-05-12","close":2780.0},{"date":"2026-05-13","close":2645.0},{"date":"2026-05-14","close":2715.0},{"date":"2026-05-15","close":2740.0},{"date":"2026-05-18","close":2730.0},{"date":"2026-05-19","close":2720.0},{"date":"2026-05-20","close":2665.0},{"date":"2026-05-21","close":2990.0},{"date":"2026-05-22","close":2985.0},{"date":"2026-05-26","close":2985.0},{"date":"2026-05-27","close":2910.0},{"date":"2026-05-28","close":2915.0},{"date":"2026-05-29","close":2700.0},{"date":"2026-06-01","close":2730.0},{"date":"2026-06-02","close":2805.0},{"date":"2026-06-04","close":2590.0},{"date":"2026-06-05","close":2410.0},{"date":"2026-06-08","close":2835.0},{"date":"2026-06-09","close":3065.0},{"date":"2026-06-10","close":2915.0},{"date":"2026-06-11","close":3030.0},{"date":"2026-06-12","close":3130.0},{"date":"2026-06-15","close":3040.0},{"date":"2026-06-16","close":3000.0},{"date":"2026-06-17","close":3080.0},{"date":"2026-06-18","close":2985.0},{"date":"2026-06-19","close":2915.0},{"date":"2026-06-22","close":2820.0},{"date":"2026-06-23","close":2660.0},{"date":"2026-06-24","close":2685.0},{"date":"2026-06-25","close":2530.0},{"date":"2026-06-26","close":2440.0},{"date":"2026-06-29","close":2495.0},{"date":"2026-06-30","close":2395.0},{"date":"2026-07-01","close":2420.0},{"date":"2026-07-02","close":2420.0},{"date":"2026-07-03","close":2450.0},{"date":"2026-07-06","close":2420.0},{"date":"2026-07-07","close":2355.0},{"date":"2026-07-08","close":2300.0},{"date":"2026-07-09","close":2330.0},{"date":"2026-07-10","close":2360.0},{"date":"2026-07-13","close":2280.0},{"date":"2026-07-14","close":2275.0},{"date":"2026-07-15","close":2380.0},{"date":"2026-07-16","close":2395.0},{"date":"2026-07-20","close":2445.0},{"date":"2026-07-21","close":2540.0},{"date":"2026-07-22","close":2605.0},{"date":"2026-07-23","close":2405.0},{"date":"2026-07-24","close":2365.0},{"date":"2026-07-27","close":2395.0},{"date":"2026-07-28","close":2265.0},{"date":"2026-07-29","close":2190.0},{"date":"2026-07-30","close":2175.0},{"date":"2026-07-31","close":2275.0},{"date":"2026-08-03","close":2275.0},{"date":"2026-08-04","close":2390.0},{"date":"2026-08-05","close":2430.0},{"date":"2026-08-06","close":2415.0},{"date":"2026-08-07","close":2410.0},{"date":"2026-08-10","close":2425.0},{"date":"2026-08-11","close":2425.0},{"date":"2026-08-12","close":2430.0},{"date":"2026-08-13","close":2375.0},{"date":"2026-08-14","close":2400.0},{"date":"2026-08-18","close":2330.0},{"date":"2026-08-19","close":2295.0},{"date":"2026-08-20","close":2390.0},{"date":"2026-08-21","close":2405.0},{"date":"2026-08-24","close":2495.0},{"date":"2026-08-25","close":2655.0},{"date":"2026-08-26","close":2575.0},{"date":"2026-08-27","close":2625.0},{"date":"2026-08-28","close":2630.0},{"date":"2026-08-31","close":2595.0},{"date":"2026-09-01","close":2600.0},{"date":"2026-09-02","close":2575.0},{"date":"2026-09-03","close":2525.0},{"date":"2026-09-04","close":2690.0},{"date":"2026-09-07","close":2770.0},{"date":"2026-09-08","close":2830.0},{"date":"2026-09-09","close":2820.0},{"date":"2026-09-10","close":2860.0},{"date":"2026-09-11","close":2780.0},{"date":"2026-09-14","close":3000.0},{"date":"2026-09-15","close":2885.0},{"date":"2026-09-16","close":2910.0},{"date":"2026-09-17","close":2985.0},{"date":"2026-09-18","close":2960.0},{"date":"2026-09-21","close":2940.0},{"date":"2026-09-22","close":3055.0},{"date":"2026-09-23","close":3090.0},{"date":"2026-09-28","close":3120.0},{"date":"2026-09-29","close":3095.0},{"date":"2026-09-30","close":3045.0},{"date":"2026-10-01","close":3165.0},{"date":"2026-10-02","close":3255.0},{"date":"2026-10-06","close":3265.0},{"date":"2026-10-07","close":3205.0},{"date":"2026-10-08","close":3205.0},{"date":"2026-10-12","close":3125.0},{"date":"2026-10-13","close":3130.0},{"date":"2026-10-14","close":3200.0},{"date":"2026-10-15","close":3110.0},{"date":"2026-10-16","close":3050.0},{"date":"2026-10-19","close":3060.0},{"date":"2026-10-20","close":3010.0},{"date":"2026-10-21","close":3055.0},{"date":"2026-10-22","close":3005.0},{"date":"2026-10-23","close":2895.0}],"chart_data":[{"date":"2024-10-24","open":2979,"high":3088,"low":2979,"close":3039,"volume":312702,"rsi_14":53.78,"sma_20":3042.5,"sma_60":3018.75,"sma_120":2831.09},{"date":"2024-10-25","open":3019,"high":3272,"low":3009,"close":3232,"volume":1545230,"rsi_14":62.55,"sma_20":3053.5,"sma_60":3026.83,"sma_120":2841.86},{"date":"2024-10-28","open":3197,"high":3445,"low":3177,"close":3415,"volume":1283230,"rsi_14":65.28,"sma_20":3068.75,"sma_60":3035.92,"sma_120":2854.46},{"date":"2024-10-29","open":3410,"high":3430,"low":3326,"close":3430,"volume":579392,"rsi_14":70.22,"sma_20":3085.0,"sma_60":3044.67,"sma_120":2866.67},{"date":"2024-10-30","open":3400,"high":3430,"low":3331,"close":3351,"volume":424084,"rsi_14":61.81,"sma_20":3094.75,"sma_60":3050.25,"sma_120":2878.0},{"date":"2024-10-31","open":3321,"high":3524,"low":3291,"close":3356,"volume":1421616,"rsi_14":66.67,"sma_20":3110.0,"sma_60":3057.17,"sma_120":2887.96},{"date":"2024-11-01","open":3311,"high":3415,"low":3306,"close":3361,"volume":449474,"rsi_14":63.76,"sma_20":3130.75,"sma_60":3064.33,"sma_120":2898.21},{"date":"2024-11-04","open":3381,"high":3396,"low":3291,"close":3331,"volume":425498,"rsi_14":65.57,"sma_20":3152.5,"sma_60":3067.67,"sma_120":2907.38},{"date":"2024-11-05","open":3336,"high":3480,"low":3326,"close":3440,"volume":646484,"rsi_14":67.26,"sma_20":3175.75,"sma_60":3074.75,"sma_120":2917.38},{"date":"2024-11-06","open":3475,"high":3485,"low":3301,"close":3386,"volume":603446,"rsi_14":70.75,"sma_20":3201.0,"sma_60":3082.0,"sma_120":2926.67},{"date":"2024-11-07","open":3462,"high":3477,"low":3350,"close":3386,"volume":434015,"rsi_14":63.16,"sma_20":3214.0,"sma_60":3086.75,"sma_120":2935.29},{"date":"2024-11-08","open":3301,"high":3346,"low":3247,"close":3291,"volume":345491,"rsi_14":60.68,"sma_20":3230.5,"sma_60":3089.42,"sma_120":2943.33},{"date":"2024-11-11","open":3277,"high":3311,"low":3192,"close":3237,"volume":361747,"rsi_14":66.49,"sma_20":3239.25,"sma_60":3092.17,"sma_120":2950.08},{"date":"2024-11-12","open":3217,"high":3262,"low":3073,"close":3212,"volume":520884,"rsi_14":62.22,"sma_20":3249.75,"sma_60":3092.75,"sma_120":2955.42},{"date":"2024-11-13","open":3212,"high":3272,"low":3029,"close":3049,"volume":534995,"rsi_14":50.49,"sma_20":3249.25,"sma_60":3092.58,"sma_120":2959.12},{"date":"2024-11-14","open":3049,"high":3202,"low":3039,"close":3098,"volume":505499,"rsi_14":42.29,"sma_20":3256.75,"sma_60":3092.92,"sma_120":2963.29},{"date":"2024-11-15","open":3093,"high":3247,"low":2860,"close":3227,"volume":3079231,"rsi_14":38.41,"sma_20":3266.25,"sma_60":3095.25,"sma_120":2969.12},{"date":"2024-11-18","open":3004,"high":3098,"low":2890,"close":2954,"volume":1737456,"rsi_14":27.78,"sma_20":3260.25,"sma_60":3094.83,"sma_120":2972.96},{"date":"2024-11-19","open":2885,"high":2974,"low":2811,"close":2850,"volume":643959,"rsi_14":27.15,"sma_20":3256.25,"sma_60":3091.58,"sma_120":2975.5},{"date":"2024-11-20","open":2840,"high":3029,"low":2781,"close":2895,"volume":816039,"rsi_14":29.69,"sma_20":3251.25,"sma_60":3088.83,"sma_120":2979.21},{"date":"2024-11-21","open":2905,"high":2994,"low":2840,"close":2925,"volume":541193,"rsi_14":31.2,"sma_20":3245.5,"sma_60":3086.92,"sma_120":2983.12},{"date":"2024-11-22","open":3004,"high":3078,"low":2984,"close":3058,"volume":599499,"rsi_14":39.22,"sma_20":3236.75,"sma_60":3085.33,"sma_120":2988.12},{"date":"2024-11-25","open":3053,"high":3073,"low":2746,"close":2776,"volume":1823771,"rsi_14":26.9,"sma_20":3204.5,"sma_60":3080.75,"sma_120":2991.71},{"date":"2024-11-26","open":2776,"high":2875,"low":2751,"close":2781,"volume":618277,"rsi_14":28.21,"sma_20":3171.75,"sma_60":3075.33,"sma_120":2995.21},{"date":"2024-11-27","open":2766,"high":2771,"low":2588,"close":2657,"volume":905812,"rsi_14":27.24,"sma_20":3136.75,"sma_60":3067.33,"sma_120":2995.96},{"date":"2024-11-28","open":2707,"high":2840,"low":2682,"close":2796,"volume":526102,"rsi_14":34.08,"sma_20":3108.5,"sma_60":3061.17,"sma_120":2998.0},{"date":"2024-11-29","open":2786,"high":2796,"low":2687,"close":2687,"volume":332104,"rsi_14":32.92,"sma_20":3074.5,"sma_60":3055.42,"sma_120":2998.75},{"date":"2024-12-02","open":2677,"high":2726,"low":2597,"close":2692,"volume":274680,"rsi_14":33.64,"sma_20":3042.25,"sma_60":3048.17,"sma_120":2999.54},{"date":"2024-12-03","open":2692,"high":2736,"low":2687,"close":2721,"volume":162134,"rsi_14":38.78,"sma_20":3006.0,"sma_60":3043.67,"sma_120":3001.21},{"date":"2024-12-04","open":3103,"high":3534,"low":2959,"close":3534,"volume":13846575,"rsi_14":59.82,"sma_20":3013.5,"sma_60":3054.42,"sma_120":3007.83},{"date":"2024-12-05","open":3123,"high":3450,"low":3009,"close":3063,"volume":6761310,"rsi_14":46.81,"sma_20":3001.0,"sma_60":3058.42,"sma_120":3010.38},{"date":"2024-12-06","open":3093,"high":3782,"low":3053,"close":3440,"volume":15676306,"rsi_14":59.11,"sma_20":3008.5,"sma_60":3067.67,"sma_120":3015.42},{"date":"2024-12-09","open":3197,"high":3554,"low":2875,"close":3098,"volume":8587020,"rsi_14":54.27,"sma_20":3001.5,"sma_60":3071.5,"sma_120":3017.67},{"date":"2024-12-10","open":2875,"high":3648,"low":2875,"close":3272,"volume":12916872,"rsi_14":56.21,"sma_20":3004.5,"sma_60":3078.83,"sma_120":3020.79},{"date":"2024-12-11","open":3192,"high":3242,"low":2890,"close":3024,"volume":3743274,"rsi_14":51.52,"sma_20":3003.25,"sma_60":3084.17,"sma_120":3023.58},{"date":"2024-12-12","open":3113,"high":3202,"low":2840,"close":2885,"volume":5811781,"rsi_14":47.34,"sma_20":2992.5,"sma_60":3087.58,"sma_120":3025.04},{"date":"2024-12-13","open":2905,"high":3029,"low":2786,"close":3019,"volume":2645249,"rsi_14":53.91,"sma_20":2982.0,"sma_60":3091.83,"sma_120":3027.75},{"date":"2024-12-16","open":2360,"high":2632,"low":2280,"close":2404,"volume":9560414,"rsi_14":44.93,"sma_20":2954.25,"sma_60":3085.42,"sma_120":3023.17},{"date":"2024-12-17","open":2429,"high":2553,"low":2389,"close":2439,"volume":2854656,"rsi_14":46.99,"sma_20":2933.5,"sma_60":3079.75,"sma_120":3020.62},{"date":"2024-12-18","open":2444,"high":2474,"low":2379,"close":2449,"volume":1046531,"rsi_14":45.04,"sma_20":2911.0,"sma_60":3068.5,"sma_120":3019.96},{"date":"2024-12-19","open":2404,"high":2478,"low":2374,"close":2414,"volume":870719,"rsi_14":46.02,"sma_20":2885.25,"sma_60":3057.75,"sma_120":3018.79},{"date":"2024-12-20","open":2404,"high":2409,"low":2325,"close":2340,"volume":765259,"rsi_14":44.96,"sma_20":2849.0,"sma_60":3046.42,"sma_120":3017.04},{"date":"2024-12-23","open":2320,"high":2345,"low":2216,"close":2246,"volume":1092018,"rsi_14":43.31,"sma_20":2822.25,"sma_60":3031.83,"sma_120":3014.79},{"date":"2024-12-24","open":2250,"high":2305,"low":2221,"close":2265,"volume":621196,"rsi_14":27.06,"sma_20":2796.25,"sma_60":3017.67,"sma_120":3012.04},{"date":"2024-12-26","open":2295,"high":2369,"low":2241,"close":2250,"volume":740096,"rsi_14":32.4,"sma_20":2775.75,"sma_60":3002.42,"sma_120":3010.17},{"date":"2024-12-27","open":2260,"high":2295,"low":2206,"close":2285,"volume":564883,"rsi_14":20.25,"sma_20":2749.5,"sma_60":2989.33,"sma_120":3008.38},{"date":"2024-12-30","open":2330,"high":2559,"low":2305,"close":2519,"volume":1639707,"rsi_14":34.05,"sma_20":2740.5,"sma_60":2981.92,"sma_120":3009.29},{"date":"2025-01-02","open":2524,"high":2589,"low":2450,"close":2584,"volume":1380750,"rsi_14":29.91,"sma_20":2734.5,"sma_60":2976.42,"sma_120":3010.58},{"date":"2025-01-03","open":2639,"high":2684,"low":2539,"close":2609,"volume":1027599,"rsi_14":35.95,"sma_20":2728.25,"sma_60":2970.0,"sma_120":3012.17},{"date":"2025-01-06","open":2574,"high":2574,"low":2484,"close":2494,"volume":679060,"rsi_14":36.54,"sma_20":2675.25,"sma_60":2963.25,"sma_120":3012.08},{"date":"2025-01-07","open":2489,"high":2544,"low":2475,"close":2539,"volume":340350,"rsi_14":32.51,"sma_20":2648.25,"sma_60":2954.42,"sma_120":3012.17},{"date":"2025-01-08","open":2519,"high":2619,"low":2519,"close":2609,"volume":520094,"rsi_14":61.27,"sma_20":2605.75,"sma_60":2948.25,"sma_120":3006.5},{"date":"2025-01-09","open":2619,"high":2619,"low":2509,"close":2524,"volume":549687,"rsi_14":54.1,"sma_20":2576.25,"sma_60":2939.0,"sma_120":2998.58},{"date":"2025-01-10","open":2519,"high":2569,"low":2489,"close":2564,"volume":554438,"rsi_14":55.56,"sma_20":2540.0,"sma_60":2931.42,"sma_120":2991.08},{"date":"2025-01-13","open":2554,"high":2629,"low":2509,"close":2604,"volume":620960,"rsi_14":59.47,"sma_20":2518.25,"sma_60":2923.58,"sma_120":2984.08},{"date":"2025-01-14","open":2604,"high":2664,"low":2584,"close":2659,"volume":494840,"rsi_14":66.67,"sma_20":2506.25,"sma_60":2918.5,"sma_120":2979.92},{"date":"2025-01-15","open":2718,"high":2723,"low":2554,"close":2599,"volume":767993,"rsi_14":69.27,"sma_20":2484.5,"sma_60":2910.92,"sma_120":2972.42},{"date":"2025-01-16","open":2589,"high":2639,"low":2589,"close":2619,"volume":394917,"rsi_14":69.27,"sma_20":2494.75,"sma_60":2903.08,"sma_120":2966.83},{"date":"2025-01-17","open":2599,"high":2674,"low":2594,"close":2649,"volume":579033,"rsi_14":71.43,"sma_20":2504.75,"sma_60":2898.17,"sma_120":2961.58},{"date":"2025-01-20","open":2689,"high":2689,"low":2584,"close":2609,"volume":660904,"rsi_14":67.57,"sma_20":2512.25,"sma_60":2891.5,"sma_120":2956.33},{"date":"2025-01-21","open":2609,"high":2659,"low":2569,"close":2624,"volume":527609,"rsi_14":57.45,"sma_20":2522.25,"sma_60":2884.33,"sma_120":2951.54},{"date":"2025-01-22","open":2639,"high":2659,"low":2549,"close":2554,"volume":488589,"rsi_14":47.89,"sma_20":2532.5,"sma_60":2872.75,"sma_120":2949.79},{"date":"2025-01-23","open":2554,"high":2599,"low":2509,"close":2569,"volume":352599,"rsi_14":47.14,"sma_20":2548.25,"sma_60":2858.33,"sma_120":2947.12},{"date":"2025-01-24","open":2569,"high":2773,"low":2549,"close":2743,"volume":1402306,"rsi_14":66.45,"sma_20":2571.75,"sma_60":2846.58,"sma_120":2945.62},{"date":"2025-01-31","open":2694,"high":2903,"low":2659,"close":2903,"volume":1539381,"rsi_14":70.86,"sma_20":2604.0,"sma_60":2838.83,"sma_120":2944.54},{"date":"2025-02-03","open":2888,"high":2972,"low":2823,"close":2888,"volume":1316542,"rsi_14":67.07,"sma_20":2634.25,"sma_60":2830.75,"sma_120":2943.96},{"date":"2025-02-04","open":2918,"high":3122,"low":2873,"close":3087,"volume":1456030,"rsi_14":80.21,"sma_20":2662.75,"sma_60":2825.92,"sma_120":2945.12},{"date":"2025-02-05","open":3122,"high":3216,"low":3092,"close":3157,"volume":1336860,"rsi_14":80.83,"sma_20":2691.5,"sma_60":2822.75,"sma_120":2945.21},{"date":"2025-02-06","open":3157,"high":3191,"low":3067,"close":3127,"volume":797743,"rsi_14":77.49,"sma_20":2717.5,"sma_60":2817.25,"sma_120":2946.0},{"date":"2025-02-07","open":3097,"high":3186,"low":3082,"close":3127,"volume":591346,"rsi_14":76.11,"sma_20":2749.25,"sma_60":2812.67,"sma_120":2947.33},{"date":"2025-02-10","open":3127,"high":3157,"low":2987,"close":3027,"volume":981692,"rsi_14":72.87,"sma_20":2773.75,"sma_60":2807.67,"sma_120":2947.21},{"date":"2025-02-11","open":2992,"high":3067,"low":2948,"close":3062,"volume":492674,"rsi_14":73.3,"sma_20":2796.5,"sma_60":2803.58,"sma_120":2946.5},{"date":"2025-02-12","open":3077,"high":3167,"low":3027,"close":3137,"volume":861111,"rsi_14":74.5,"sma_20":2827.25,"sma_60":2801.67,"sma_120":2946.92},{"date":"2025-02-13","open":3132,"high":3162,"low":2987,"close":3017,"volume":955321,"rsi_14":68.98,"sma_20":2850.0,"sma_60":2798.17,"sma_120":2945.46},{"date":"2025-02-14","open":3017,"high":3107,"low":3017,"close":3047,"volume":476959,"rsi_14":69.41,"sma_20":2872.25,"sma_60":2797.92,"sma_120":2945.25},{"date":"2025-02-17","open":3127,"high":3167,"low":3012,"close":3032,"volume":1152915,"rsi_14":73.08,"sma_20":2891.0,"sma_60":2796.58,"sma_120":2944.75},{"date":"2025-02-18","open":3047,"high":3082,"low":3017,"close":3082,"volume":522746,"rsi_14":73.95,"sma_20":2915.25,"sma_60":2793.92,"sma_120":2944.58},{"date":"2025-02-19","open":3107,"high":3241,"low":3097,"close":3182,"volume":1901099,"rsi_14":72.0,"sma_20":2943.5,"sma_60":2797.5,"sma_120":2946.17},{"date":"2025-02-20","open":3186,"high":3206,"low":3122,"close":3157,"volume":718370,"rsi_14":64.74,"sma_20":2969.0,"sma_60":2802.42,"sma_120":2947.0},{"date":"2025-02-21","open":3172,"high":3236,"low":3152,"close":3231,"volume":739237,"rsi_14":68.65,"sma_20":3000.25,"sma_60":2807.83,"sma_120":2948.33},{"date":"2025-02-24","open":3201,"high":3396,"low":3162,"close":3381,"volume":1438279,"rsi_14":66.86,"sma_20":3038.25,"sma_60":2815.25,"sma_120":2951.08},{"date":"2025-02-25","open":3366,"high":3376,"low":3251,"close":3271,"volume":770141,"rsi_14":56.28,"sma_20":3074.25,"sma_60":2818.58,"sma_120":2951.96},{"date":"2025-02-26","open":3276,"high":3311,"low":3122,"close":3137,"volume":987788,"rsi_14":50.49,"sma_20":3102.75,"sma_60":2824.42,"sma_120":2952.58},{"date":"2025-02-27","open":3142,"high":3182,"low":3117,"close":3162,"volume":427284,"rsi_14":51.67,"sma_20":3123.75,"sma_60":2830.58,"sma_120":2952.96},{"date":"2025-02-28","open":3092,"high":3196,"low":3062,"close":3092,"volume":682024,"rsi_14":53.2,"sma_20":3133.25,"sma_60":2837.67,"sma_120":2952.5},{"date":"2025-03-04","open":3122,"high":3122,"low":2933,"close":2987,"volume":560258,"rsi_14":46.54,"sma_20":3138.25,"sma_60":2840.67,"sma_120":2950.92},{"date":"2025-03-05","open":2987,"high":3067,"low":2957,"close":2987,"volume":473830,"rsi_14":42.57,"sma_20":3133.25,"sma_60":2845.5,"sma_120":2950.46},{"date":"2025-03-06","open":3007,"high":3017,"low":2923,"close":3017,"volume":584851,"rsi_14":50.0,"sma_20":3126.25,"sma_60":2850.75,"sma_120":2949.46},{"date":"2025-03-07","open":2992,"high":3047,"low":2768,"close":2833,"volume":1503983,"rsi_14":40.0,"sma_20":3111.5,"sma_60":2852.42,"sma_120":2948.04},{"date":"2025-03-10","open":2718,"high":2808,"low":2674,"close":2773,"volume":786829,"rsi_14":38.39,"sma_20":3093.75,"sma_60":2839.42,"sma_120":2946.92},{"date":"2025-03-11","open":2714,"high":2793,"low":2669,"close":2669,"volume":533676,"rsi_14":32.34,"sma_20":3075.75,"sma_60":2832.58,"sma_120":2945.5},{"date":"2025-03-12","open":2669,"high":2743,"low":2654,"close":2674,"volume":273026,"rsi_14":26.39,"sma_20":3056.25,"sma_60":2819.5,"sma_120":2943.58},{"date":"2025-03-13","open":2664,"high":2723,"low":2664,"close":2704,"volume":245335,"rsi_14":29.03,"sma_20":3034.5,"sma_60":2812.67,"sma_120":2942.08},{"date":"2025-03-14","open":2689,"high":2748,"low":2689,"close":2718,"volume":310649,"rsi_14":24.88,"sma_20":3019.5,"sma_60":2803.17,"sma_120":2941.0},{"date":"2025-03-17","open":2728,"high":2793,"low":2699,"close":2773,"volume":363084,"rsi_14":17.2,"sma_20":3005.75,"sma_60":2798.75,"sma_120":2941.46},{"date":"2025-03-18","open":2808,"high":2858,"low":2763,"close":2783,"volume":470276,"rsi_14":20.48,"sma_20":2993.25,"sma_60":2796.83,"sma_120":2942.21},{"date":"2025-03-19","open":2778,"high":2823,"low":2694,"close":2718,"volume":427514,"rsi_14":22.37,"sma_20":2975.0,"sma_60":2791.58,"sma_120":2941.71},{"date":"2025-03-20","open":2714,"high":2788,"low":2654,"close":2679,"volume":414814,"rsi_14":18.71,"sma_20":2949.75,"sma_60":2796.0,"sma_120":2940.71},{"date":"2025-03-21","open":2674,"high":2679,"low":2569,"close":2599,"volume":408042,"rsi_14":18.47,"sma_20":2921.75,"sma_60":2798.5,"sma_120":2939.12},{"date":"2025-03-24","open":2589,"high":2659,"low":2519,"close":2649,"volume":328906,"rsi_14":26.71,"sma_20":2892.5,"sma_60":2801.67,"sma_120":2935.08},{"date":"2025-03-25","open":2649,"high":2679,"low":2569,"close":2629,"volume":268826,"rsi_14":26.0,"sma_20":2854.75,"sma_60":2805.08,"sma_120":2931.42},{"date":"2025-03-26","open":2604,"high":2669,"low":2579,"close":2579,"volume":467924,"rsi_14":21.43,"sma_20":2820.0,"sma_60":2808.92,"sma_120":2927.67},{"date":"2025-03-27","open":2614,"high":2788,"low":2594,"close":2689,"volume":1228983,"rsi_14":39.57,"sma_20":2797.5,"sma_60":2816.17,"sma_120":2924.0},{"date":"2025-03-28","open":2679,"high":2689,"low":2584,"close":2609,"volume":437420,"rsi_14":38.46,"sma_20":2769.75,"sma_60":2821.75,"sma_120":2919.71},{"date":"2025-03-31","open":2554,"high":2579,"low":2455,"close":2460,"volume":741612,"rsi_14":36.18,"sma_20":2738.0,"sma_60":2825.08,"sma_120":2913.75},{"date":"2025-04-01","open":2470,"high":2773,"low":2455,"close":2773,"volume":1496716,"rsi_14":54.67,"sma_20":2727.25,"sma_60":2833.25,"sma_120":2911.29},{"date":"2025-04-02","open":2778,"high":2828,"low":2659,"close":2748,"volume":875085,"rsi_14":52.11,"sma_20":2715.25,"sma_60":2837.08,"sma_120":2909.5},{"date":"2025-04-03","open":2733,"high":2853,"low":2549,"close":2624,"volume":1838307,"rsi_14":45.96,"sma_20":2695.5,"sma_60":2837.75,"sma_120":2907.08},{"date":"2025-04-04","open":2629,"high":3406,"low":2365,"close":3366,"volume":8856450,"rsi_14":65.95,"sma_20":2722.25,"sma_60":2850.42,"sma_120":2910.21},{"date":"2025-04-07","open":3465,"high":4371,"low":3311,"close":4371,"volume":11344381,"rsi_14":77.84,"sma_20":2802.5,"sma_60":2881.83,"sma_120":2922.54},{"date":"2025-04-08","open":4426,"high":5218,"low":4207,"close":4815,"volume":18858335,"rsi_14":82.43,"sma_20":2910.25,"sma_60":2919.92,"sma_120":2937.17},{"date":"2025-04-09","open":4501,"high":4710,"low":3908,"close":4232,"volume":4696587,"rsi_14":70.58,"sma_20":2988.5,"sma_60":2947.08,"sma_120":2947.67},{"date":"2025-04-10","open":4232,"high":4605,"low":3978,"close":4157,"volume":4737170,"rsi_14":70.67,"sma_20":3061.5,"sma_60":2974.42,"sma_120":2956.71},{"date":"2025-04-11","open":4088,"high":4227,"low":3724,"close":3874,"volume":3319703,"rsi_14":65.3,"sma_20":3119.5,"sma_60":2996.33,"sma_120":2963.88},{"date":"2025-04-14","open":4053,"high":4471,"low":4028,"close":4376,"volume":6243254,"rsi_14":69.48,"sma_20":3200.0,"sma_60":3026.0,"sma_120":2974.79},{"date":"2025-04-15","open":4282,"high":4431,"low":4078,"close":4302,"volume":2487797,"rsi_14":69.09,"sma_20":3276.25,"sma_60":3053.5,"sma_120":2986.0},{"date":"2025-04-16","open":4421,"high":4511,"low":4232,"close":4332,"volume":2507906,"rsi_14":68.54,"sma_20":3357.25,"sma_60":3082.5,"sma_120":2996.71},{"date":"2025-04-17","open":4332,"high":4352,"low":3903,"close":3988,"volume":2864896,"rsi_14":64.69,"sma_20":3423.0,"sma_60":3105.42,"sma_120":3004.25},{"date":"2025-04-18","open":3963,"high":4456,"low":3734,"close":4282,"volume":4595167,"rsi_14":68.83,"sma_20":3507.5,"sma_60":3132.75,"sma_120":3015.46},{"date":"2025-04-21","open":4591,"high":5029,"low":4177,"close":4337,"volume":7865097,"rsi_14":67.07,"sma_20":3592.25,"sma_60":3161.67,"sma_120":3026.58},{"date":"2025-04-22","open":4182,"high":4601,"low":4162,"close":4576,"volume":4913928,"rsi_14":69.06,"sma_20":3690.0,"sma_60":3194.33,"sma_120":3039.33},{"date":"2025-04-23","open":4237,"high":4322,"low":3455,"close":3645,"volume":5697263,"rsi_14":59.11,"sma_20":3743.5,"sma_60":3212.58,"sma_120":3042.67},{"date":"2025-04-24","open":3615,"high":3814,"low":3326,"close":3401,"volume":6029998,"rsi_14":50.34,"sma_20":3779.25,"sma_60":3226.5,"sma_120":3042.42},{"date":"2025-04-25","open":3545,"high":3913,"low":3425,"close":3799,"volume":9739913,"rsi_14":43.63,"sma_20":3839.0,"sma_60":3244.17,"sma_120":3045.38},{"date":"2025-04-28","open":3585,"high":3620,"low":3077,"close":3191,"volume":6565049,"rsi_14":32.59,"sma_20":3875.75,"sma_60":3249.0,"sma_120":3043.92},{"date":"2025-04-29","open":3186,"high":3983,"low":3132,"close":3421,"volume":33809890,"rsi_14":40.58,"sma_20":3908.25,"sma_60":3257.92,"sma_120":3044.33},{"date":"2025-04-30","open":3286,"high":3336,"low":2948,"close":2982,"volume":7169400,"rsi_14":37.42,"sma_20":3920.0,"sma_60":3256.17,"sma_120":3041.04},{"date":"2025-05-02","open":3226,"high":3435,"low":2992,"close":3042,"volume":14529586,"rsi_14":40.65,"sma_20":3941.0,"sma_60":3254.25,"sma_120":3038.5},{"date":"2025-05-07","open":2315,"high":2390,"low":2191,"close":2231,"volume":9279542,"rsi_14":27.43,"sma_20":3884.0,"sma_60":3239.25,"sma_120":3028.25},{"date":"2025-05-08","open":2250,"high":2345,"low":2206,"close":2325,"volume":3532077,"rsi_14":29.3,"sma_20":3781.25,"sma_60":3225.83,"sma_120":3019.25},{"date":"2025-05-09","open":2345,"high":2509,"low":2325,"close":2440,"volume":3771721,"rsi_14":30.53,"sma_20":3662.0,"sma_60":3216.0,"sma_120":3011.83},{"date":"2025-05-12","open":2440,"high":2634,"low":2415,"close":2539,"volume":2825852,"rsi_14":34.3,"sma_20":3577.0,"sma_60":3207.25,"sma_120":3005.42},{"date":"2025-05-13","open":2539,"high":2594,"low":2460,"close":2484,"volume":1461925,"rsi_14":29.47,"sma_20":3493.0,"sma_60":3196.33,"sma_120":2999.0},{"date":"2025-05-14","open":2494,"high":2793,"low":2465,"close":2694,"volume":3454472,"rsi_14":31.87,"sma_20":3433.75,"sma_60":3190.92,"sma_120":2994.54},{"date":"2025-05-15","open":2699,"high":2738,"low":2639,"close":2714,"volume":1032071,"rsi_14":28.41,"sma_20":3350.25,"sma_60":3185.33,"sma_120":2991.62},{"date":"2025-05-16","open":2714,"high":2753,"low":2674,"close":2743,"volume":902857,"rsi_14":36.79,"sma_20":3272.0,"sma_60":3180.5,"sma_120":2988.54},{"date":"2025-05-19","open":2763,"high":2818,"low":2484,"close":2574,"volume":1780212,"rsi_14":37.61,"sma_20":3183.75,"sma_60":3172.0,"sma_120":2982.96},{"date":"2025-05-20","open":2584,"high":2629,"low":2529,"close":2614,"volume":812208,"rsi_14":30.1,"sma_20":3114.75,"sma_60":3162.5,"sma_120":2980.0},{"date":"2025-05-21","open":2614,"high":2753,"low":2569,"close":2664,"volume":894066,"rsi_14":39.09,"sma_20":3033.5,"sma_60":3154.25,"sma_120":2978.33},{"date":"2025-05-22","open":2654,"high":2714,"low":2629,"close":2679,"volume":574211,"rsi_14":33.18,"sma_20":2950.25,"sma_60":3145.0,"sma_120":2976.42},{"date":"2025-05-23","open":2659,"high":2704,"low":2654,"close":2694,"volume":594749,"rsi_14":41.9,"sma_20":2855.75,"sma_60":3133.5,"sma_120":2974.38},{"date":"2025-05-26","open":2699,"high":2883,"low":2689,"close":2838,"volume":1219212,"rsi_14":44.53,"sma_20":2815.25,"sma_60":3126.25,"sma_120":2972.42},{"date":"2025-05-27","open":2868,"high":2878,"low":2649,"close":2728,"volume":1394660,"rsi_14":71.37,"sma_20":2781.5,"sma_60":3119.42,"sma_120":2971.92},{"date":"2025-05-28","open":2728,"high":2738,"low":2654,"close":2699,"volume":596925,"rsi_14":66.97,"sma_20":2726.25,"sma_60":3111.67,"sma_120":2971.12},{"date":"2025-05-29","open":2738,"high":2798,"low":2723,"close":2798,"volume":748838,"rsi_14":66.51,"sma_20":2706.5,"sma_60":3106.75,"sma_120":2972.21},{"date":"2025-05-30","open":2793,"high":2918,"low":2788,"close":2833,"volume":1106396,"rsi_14":64.39,"sma_20":2677.0,"sma_60":3104.17,"sma_120":2972.42},{"date":"2025-06-02","open":2858,"high":2903,"low":2763,"close":2888,"volume":1327770,"rsi_14":69.76,"sma_20":2672.25,"sma_60":3102.5,"sma_120":2974.0},{"date":"2025-06-04","open":2823,"high":3032,"low":2709,"close":2928,"volume":1966191,"rsi_14":63.74,"sma_20":2666.5,"sma_60":3101.0,"sma_120":2975.88},{"date":"2025-06-05","open":2928,"high":3022,"low":2843,"close":2938,"volume":1354057,"rsi_14":63.31,"sma_20":2702.0,"sma_60":3102.75,"sma_120":2977.58},{"date":"2025-06-09","open":2982,"high":3032,"low":2893,"close":2948,"volume":807443,"rsi_14":62.42,"sma_20":2733.25,"sma_60":3105.67,"sma_120":2972.54},{"date":"2025-06-10","open":2948,"high":2948,"low":2838,"close":2838,"volume":1000003,"rsi_14":67.32,"sma_20":2753.25,"sma_60":3108.5,"sma_120":2970.54},{"date":"2025-06-11","open":2828,"high":2883,"low":2733,"close":2748,"volume":993424},{"date":"2025-06-12","open":2748,"high":2808,"low":2723,"close":2743,"volume":778369},{"date":"2025-06-13","open":2733,"high":2743,"low":2654,"close":2674,"volume":848145},{"date":"2025-06-16","open":2674,"high":2743,"low":2634,"close":2718,"volume":526485},{"date":"2025-06-17","open":2718,"high":2738,"low":2659,"close":2709,"volume":644299},{"date":"2025-06-18","open":2679,"high":2768,"low":2669,"close":2684,"volume":388197},{"date":"2025-06-19","open":2684,"high":2684,"low":2589,"close":2599,"volume":782336},{"date":"2025-06-20","open":2609,"high":2664,"low":2579,"close":2644,"volume":450306},{"date":"2025-06-23","open":2609,"high":2674,"low":2594,"close":2654,"volume":397992},{"date":"2025-06-24","open":2654,"high":2743,"low":2654,"close":2743,"volume":483124},{"date":"2025-06-25","open":2753,"high":2758,"low":2689,"close":2699,"volume":276071},{"date":"2025-06-26","open":2723,"high":2723,"low":2644,"close":2674,"volume":353627},{"date":"2025-06-27","open":2674,"high":2694,"low":2604,"close":2619,"volume":267670},{"date":"2025-06-30","open":2619,"high":2654,"low":2584,"close":2609,"volume":227204},{"date":"2025-07-01","open":2614,"high":2694,"low":2589,"close":2664,"volume":303890},{"date":"2025-07-02","open":2669,"high":2684,"low":2619,"close":2664,"volume":317812},{"date":"2025-07-03","open":2664,"high":2684,"low":2624,"close":2649,"volume":325436},{"date":"2025-07-04","open":2659,"high":2659,"low":2569,"close":2609,"volume":302401},{"date":"2025-07-07","open":2604,"high":2664,"low":2569,"close":2604,"volume":388614},{"date":"2025-07-08","open":2589,"high":2714,"low":2589,"close":2689,"volume":542282},{"date":"2025-07-09","open":2709,"high":2718,"low":2654,"close":2699,"volume":243981},{"date":"2025-07-10","open":2669,"high":2714,"low":2649,"close":2679,"volume":226948},{"date":"2025-07-11","open":2689,"high":2699,"low":2649,"close":2669,"volume":199802},{"date":"2025-07-14","open":2659,"high":2674,"low":2599,"close":2604,"volume":270635},{"date":"2025-07-15","open":2609,"high":2624,"low":2574,"close":2619,"volume":211825},{"date":"2025-07-16","open":2619,"high":2634,"low":2564,"close":2579,"volume":213357},{"date":"2025-07-17","open":2579,"high":2589,"low":2549,"close":2569,"volume":179520},{"date":"2025-07-18","open":2559,"high":2584,"low":2544,"close":2559,"volume":135245},{"date":"2025-07-21","open":2564,"high":2599,"low":2539,"close":2574,"volume":264788},{"date":"2025-07-22","open":2574,"high":2644,"low":2470,"close":2519,"volume":654706},{"date":"2025-07-23","open":2519,"high":2589,"low":2509,"close":2559,"volume":226864},{"date":"2025-07-24","open":2589,"high":2604,"low":2335,"close":2395,"volume":1915978},{"date":"2025-07-25","open":2420,"high":2430,"low":2315,"close":2350,"volume":601572},{"date":"2025-07-28","open":2345,"high":2345,"low":2285,"close":2310,"volume":328053},{"date":"2025-07-29","open":2315,"high":2335,"low":2270,"close":2310,"volume":193252},{"date":"2025-07-30","open":2310,"high":2350,"low":2265,"close":2275,"volume":234340},{"date":"2025-07-31","open":2285,"high":2330,"low":2245,"close":2315,"volume":153513},{"date":"2025-08-01","open":2315,"high":2320,"low":2231,"close":2245,"volume":249931},{"date":"2025-08-04","open":2245,"high":2290,"low":2206,"close":2285,"volume":156851},{"date":"2025-08-05","open":2310,"high":2335,"low":2285,"close":2300,"volume":100444},{"date":"2025-08-06","open":2290,"high":2310,"low":2275,"close":2300,"volume":79113},{"date":"2025-08-07","open":2285,"high":2310,"low":2275,"close":2305,"volume":114797},{"date":"2025-08-08","open":2295,"high":2315,"low":2280,"close":2300,"volume":148643},{"date":"2025-08-11","open":2295,"high":2295,"low":2260,"close":2285,"volume":129287},{"date":"2025-08-12","open":2285,"high":2340,"low":2270,"close":2320,"volume":157315},{"date":"2025-08-13","open":2320,"high":2370,"low":2310,"close":2365,"volume":228172},{"date":"2025-08-14","open":2365,"high":2380,"low":2330,"close":2340,"volume":148062},{"date":"2025-08-18","open":2335,"high":2340,"low":2280,"close":2295,"volume":187199},{"date":"2025-08-19","open":2280,"high":2295,"low":2250,"close":2265,"volume":182964},{"date":"2025-08-20","open":2245,"high":2250,"low":2211,"close":2236,"volume":133227},{"date":"2025-08-21","open":2241,"high":2300,"low":2191,"close":2260,"volume":123338},{"date":"2025-08-22","open":2280,"high":2285,"low":2191,"close":2216,"volume":296935},{"date":"2025-08-25","open":2221,"high":2241,"low":2181,"close":2221,"volume":242959},{"date":"2025-08-26","open":2221,"high":2285,"low":2211,"close":2255,"volume":190879},{"date":"2025-08-27","open":2255,"high":2275,"low":2131,"close":2171,"volume":412543},{"date":"2025-08-28","open":2176,"high":2196,"low":2166,"close":2171,"volume":144086},{"date":"2025-08-29","open":2176,"high":2181,"low":2121,"close":2141,"volume":131476},{"date":"2025-09-01","open":2136,"high":2146,"low":2056,"close":2086,"volume":290617},{"date":"2025-09-02","open":2081,"high":2101,"low":2041,"close":2076,"volume":110134},{"date":"2025-09-03","open":2076,"high":2086,"low":2031,"close":2071,"volume":104936},{"date":"2025-09-04","open":2076,"high":2111,"low":2051,"close":2081,"volume":58797},{"date":"2025-09-05","open":2081,"high":2091,"low":2046,"close":2061,"volume":139039},{"date":"2025-09-08","open":2096,"high":2161,"low":2081,"close":2121,"volume":202016},{"date":"2025-09-09","open":2126,"high":2151,"low":2091,"close":2111,"volume":96352},{"date":"2025-09-10","open":2121,"high":2171,"low":2116,"close":2161,"volume":97481},{"date":"2025-09-11","open":2161,"high":2260,"low":2161,"close":2241,"volume":240632},{"date":"2025-09-12","open":2241,"high":2250,"low":2201,"close":2241,"volume":156231},{"date":"2025-09-15","open":2221,"high":2241,"low":2186,"close":2231,"volume":131112},{"date":"2025-09-16","open":2241,"high":2241,"low":2166,"close":2191,"volume":121499},{"date":"2025-09-17","open":2191,"high":2196,"low":2151,"close":2171,"volume":107894},{"date":"2025-09-18","open":2141,"high":2191,"low":2141,"close":2181,"volume":109515},{"date":"2025-09-19","open":2190,"high":2220,"low":2145,"close":2160,"volume":151502},{"date":"2025-09-22","open":2151,"high":2166,"low":2106,"close":2111,"volume":134767},{"date":"2025-09-23","open":2111,"high":2121,"low":2091,"close":2106,"volume":110036},{"date":"2025-09-24","open":2106,"high":2106,"low":2016,"close":2071,"volume":300430},{"date":"2025-09-25","open":2071,"high":2076,"low":2041,"close":2061,"volume":110280},{"date":"2025-09-26","open":2051,"high":2066,"low":2016,"close":2061,"volume":153025},{"date":"2025-09-29","open":2061,"high":2091,"low":2031,"close":2056,"volume":76158},{"date":"2025-09-30","open":2056,"high":2056,"low":2021,"close":2046,"volume":88518},{"date":"2025-10-01","open":2071,"high":2504,"low":2036,"close":2046,"volume":4572095},{"date":"2025-10-02","open":2071,"high":2131,"low":2041,"close":2121,"volume":437247},{"date":"2025-10-10","open":2111,"high":2126,"low":2051,"close":2111,"volume":327940},{"date":"2025-10-13","open":2066,"high":2091,"low":2056,"close":2081,"volume":243226},{"date":"2025-10-14","open":2091,"high":2126,"low":2061,"close":2091,"volume":164461},{"date":"2025-10-15","open":2081,"high":2181,"low":2081,"close":2161,"volume":330036},{"date":"2025-10-16","open":2171,"high":2171,"low":2126,"close":2141,"volume":163958},{"date":"2025-10-17","open":2126,"high":2126,"low":2081,"close":2081,"volume":145477},{"date":"2025-10-20","open":2081,"high":2106,"low":2071,"close":2081,"volume":100744},{"date":"2025-10-21","open":2081,"high":2131,"low":2076,"close":2116,"volume":178241},{"date":"2025-10-22","open":2106,"high":2141,"low":2081,"close":2126,"volume":93526},{"date":"2025-10-23","open":2106,"high":2166,"low":2106,"close":2151,"volume":186523},{"date":"2025-10-24","open":2131,"high":2226,"low":2131,"close":2171,"volume":273299},{"date":"2025-10-27","open":2171,"high":2236,"low":2141,"close":2196,"volume":342760},{"date":"2025-10-28","open":2206,"high":2206,"low":2131,"close":2161,"volume":217035},{"date":"2025-10-29","open":2161,"high":2176,"low":2106,"close":2106,"volume":163760},{"date":"2025-10-30","open":2096,"high":2121,"low":2031,"close":2066,"volume":401152},{"date":"2025-10-31","open":2086,"high":2086,"low":2041,"close":2041,"volume":153739},{"date":"2025-11-03","open":2046,"high":2056,"low":1954,"close":1958,"volume":711542,"rsi_14":36.71,"sma_20":2111.05,"sma_60":2171.35,"sma_120":2406.43},{"date":"2025-11-04","open":1977,"high":1985,"low":1943,"close":1967,"volume":221421,"rsi_14":27.99,"sma_20":2107.05,"sma_60":2166.02,"sma_120":2403.43},{"date":"2025-11-05","open":1962,"high":2086,"low":1949,"close":2026,"volume":341883,"rsi_14":38.1,"sma_20":2106.05,"sma_60":2161.43,"sma_120":2399.97},{"date":"2025-11-06","open":2031,"high":2116,"low":2026,"close":2081,"volume":198493,"rsi_14":50.0,"sma_20":2104.55,"sma_60":2157.77,"sma_120":2396.13},{"date":"2025-11-07","open":2056,"high":2131,"low":2036,"close":2096,"volume":239050,"rsi_14":51.52,"sma_20":2103.8,"sma_60":2154.27,"sma_120":2392.88},{"date":"2025-11-10","open":2136,"high":2176,"low":2076,"close":2161,"volume":294068,"rsi_14":54.3,"sma_20":2107.8,"sma_60":2151.93,"sma_120":2388.43},{"date":"2025-11-11","open":2166,"high":2201,"low":2116,"close":2171,"volume":207185,"rsi_14":54.3,"sma_20":2111.8,"sma_60":2150.02,"sma_120":2383.88},{"date":"2025-11-12","open":2171,"high":2290,"low":2151,"close":2231,"volume":625975,"rsi_14":57.17,"sma_20":2115.3,"sma_60":2148.52,"sma_120":2379.59},{"date":"2025-11-13","open":2231,"high":2300,"low":2181,"close":2226,"volume":281710,"rsi_14":55.06,"sma_20":2119.55,"sma_60":2146.18,"sma_120":2376.68},{"date":"2025-11-14","open":2176,"high":2260,"low":2151,"close":2191,"volume":220533,"rsi_14":49.55,"sma_20":2125.05,"sma_60":2143.68,"sma_120":2373.13},{"date":"2025-11-17","open":2206,"high":2310,"low":2196,"close":2285,"volume":377843,"rsi_14":60.2,"sma_20":2135.3,"sma_60":2143.52,"sma_120":2369.97},{"date":"2025-11-18","open":2275,"high":2315,"low":2241,"close":2280,"volume":327577,"rsi_14":65.54,"sma_20":2143.55,"sma_60":2143.77,"sma_120":2366.63},{"date":"2025-11-19","open":2280,"high":2350,"low":2260,"close":2305,"volume":480462,"rsi_14":71.9,"sma_20":2152.55,"sma_60":2144.93,"sma_120":2363.38},{"date":"2025-11-20","open":2315,"high":2450,"low":2315,"close":2405,"volume":626917,"rsi_14":79.29,"sma_20":2165.3,"sma_60":2147.35,"sma_120":2359.76},{"date":"2025-11-21","open":2330,"high":2484,"low":2320,"close":2405,"volume":414335,"rsi_14":91.65,"sma_20":2177.05,"sma_60":2150.52,"sma_120":2357.05},{"date":"2025-11-24","open":2430,"high":2455,"low":2370,"close":2405,"volume":359591,"rsi_14":91.51,"sma_20":2187.55,"sma_60":2153.6,"sma_120":2354.59},{"date":"2025-11-25","open":2380,"high":2415,"low":2285,"close":2310,"volume":434249,"rsi_14":75.22,"sma_20":2195.05,"sma_60":2154.52,"sma_120":2350.51},{"date":"2025-11-26","open":2320,"high":2380,"low":2320,"close":2355,"volume":152365,"rsi_14":74.77,"sma_20":2207.55,"sma_60":2157.6,"sma_120":2346.51},{"date":"2025-11-27","open":2355,"high":2430,"low":2345,"close":2420,"volume":308793,"rsi_14":76.86,"sma_20":2225.3,"sma_60":2161.77,"sma_120":2342.59},{"date":"2025-11-28","open":2455,"high":2455,"low":2370,"close":2410,"volume":188713,"rsi_14":72.73,"sma_20":2243.8,"sma_60":2166.27,"sma_120":2338.26},{"date":"2025-12-01","open":2395,"high":2475,"low":2375,"close":2435,"volume":361028,"rsi_14":73.45,"sma_20":2267.75,"sma_60":2172.1,"sma_120":2334.05},{"date":"2025-12-02","open":2415,"high":2489,"low":2400,"close":2479,"volume":310728,"rsi_14":72.73,"sma_20":2293.5,"sma_60":2178.85,"sma_120":2330.13},{"date":"2025-12-03","open":2479,"high":2479,"low":2405,"close":2440,"volume":251784,"rsi_14":68.38,"sma_20":2314.25,"sma_60":2185.02,"sma_120":2326.8},{"date":"2025-12-04","open":2435,"high":2539,"low":2430,"close":2460,"volume":320957,"rsi_14":73.68,"sma_20":2333.25,"sma_60":2191.35,"sma_120":2324.38},{"date":"2025-12-05","open":2470,"high":2599,"low":2470,"close":2579,"volume":622407,"rsi_14":74.79,"sma_20":2357.5,"sma_60":2200.02,"sma_120":2323.01},{"date":"2025-12-08","open":2619,"high":2629,"low":2529,"close":2559,"volume":355460,"rsi_14":72.95,"sma_20":2377.5,"sma_60":2207.35,"sma_120":2322.05},{"date":"2025-12-09","open":2559,"high":2574,"low":2489,"close":2519,"volume":229855,"rsi_14":67.2,"sma_20":2395.0,"sma_60":2214.18,"sma_120":2320.38},{"date":"2025-12-10","open":2494,"high":2544,"low":2494,"close":2494,"volume":208449,"rsi_14":58.18,"sma_20":2408.25,"sma_60":2219.77,"sma_120":2318.59},{"date":"2025-12-11","open":2494,"high":2504,"low":2420,"close":2440,"volume":411885,"rsi_14":52.89,"sma_20":2419.0,"sma_60":2223.1,"sma_120":2316.55},{"date":"2025-12-12","open":2440,"high":2589,"low":2430,"close":2579,"volume":240075,"rsi_14":61.74,"sma_20":2438.5,"sma_60":2228.77,"sma_120":2316.38},{"date":"2025-12-15","open":2574,"high":2624,"low":2539,"close":2584,"volume":375904,"rsi_14":70.99,"sma_20":2453.5,"sma_60":2234.68,"sma_120":2315.88},{"date":"2025-12-16","open":2599,"high":2599,"low":2465,"close":2494,"volume":387496,"rsi_14":60.0,"sma_20":2464.25,"sma_60":2239.77,"sma_120":2314.55},{"date":"2025-12-17","open":2494,"high":2504,"low":2335,"close":2370,"volume":586909,"rsi_14":46.71,"sma_20":2467.5,"sma_60":2243.1,"sma_120":2311.43},{"date":"2025-12-18","open":2365,"high":2415,"low":2345,"close":2400,"volume":143082,"rsi_14":49.36,"sma_20":2467.25,"sma_60":2246.52,"sma_120":2308.93},{"date":"2025-12-19","open":2420,"high":2430,"low":2355,"close":2395,"volume":162900,"rsi_14":47.37,"sma_20":2466.75,"sma_60":2250.6,"sma_120":2306.59},{"date":"2025-12-22","open":2395,"high":2475,"low":2340,"close":2390,"volume":273272,"rsi_14":43.75,"sma_20":2466.0,"sma_60":2255.27,"sma_120":2304.68},{"date":"2025-12-23","open":2400,"high":2400,"low":2335,"close":2340,"volume":204391,"rsi_14":43.15,"sma_20":2467.5,"sma_60":2259.18,"sma_120":2302.43},{"date":"2025-12-24","open":2340,"high":2390,"low":2335,"close":2365,"volume":120845,"rsi_14":43.54,"sma_20":2468.0,"sma_60":2264.1,"sma_120":2299.93},{"date":"2025-12-26","open":2380,"high":2380,"low":2320,"close":2360,"volume":134316,"rsi_14":32.26,"sma_20":2465.0,"sma_60":2269.1,"sma_120":2297.38},{"date":"2025-12-29","open":2360,"high":2405,"low":2320,"close":2370,"volume":226148,"rsi_14":33.33,"sma_20":2462.5,"sma_60":2274.1,"sma_120":2294.97},{"date":"2025-12-30","open":2370,"high":2370,"low":2300,"close":2320,"volume":139166,"rsi_14":32.79,"sma_20":2456.25,"sma_60":2278.35,"sma_120":2292.47},{"date":"2026-01-02","open":2315,"high":2385,"low":2300,"close":2315,"volume":166263,"rsi_14":33.9,"sma_20":2447.5,"sma_60":2282.68,"sma_120":2289.97},{"date":"2026-01-05","open":2330,"high":2330,"low":2220,"close":2250,"volume":497138,"rsi_14":33.33,"sma_20":2437.5,"sma_60":2285.93,"sma_120":2286.22},{"date":"2026-01-06","open":2270,"high":2290,"low":2140,"close":2180,"volume":576260,"rsi_14":11.32,"sma_20":2423.0,"sma_60":2286.93,"sma_120":2281.8},{"date":"2026-01-07","open":2155,"high":2190,"low":2110,"close":2135,"volume":280027,"rsi_14":9.65,"sma_20":2400.25,"sma_60":2287.18,"sma_120":2277.18},{"date":"2026-01-08","open":2145,"high":2145,"low":2055,"close":2065,"volume":311030,"rsi_14":10.0,"sma_20":2375.0,"sma_60":2286.77,"sma_120":2272.05},{"date":"2026-01-09","open":2100,"high":2165,"low":2065,"close":2125,"volume":266865,"rsi_14":23.71,"sma_20":2354.75,"sma_60":2287.18,"sma_120":2267.97},{"date":"2026-01-12","open":2150,"high":2200,"low":2120,"close":2165,"volume":310784,"rsi_14":25.25,"sma_20":2337.75,"sma_60":2287.1,"sma_120":2264.09},{"date":"2026-01-13","open":2165,"high":2180,"low":2130,"close":2160,"volume":163213,"rsi_14":25.25,"sma_20":2323.25,"sma_60":2287.27,"sma_120":2260.51},{"date":"2026-01-14","open":2110,"high":2335,"low":2060,"close":2200,"volume":1253303,"rsi_14":31.13,"sma_20":2303.75,"sma_60":2289.1,"sma_120":2257.34},{"date":"2026-01-15","open":2200,"high":2330,"low":2185,"close":2320,"volume":723841,"rsi_14":47.5,"sma_20":2290.0,"sma_60":2292.93,"sma_120":2255.26},{"date":"2026-01-16","open":2300,"high":2330,"low":2175,"close":2200,"volume":705938,"rsi_14":34.55,"sma_20":2735.75,"sma_60":3100.42,"sma_120":2959.96},{"date":"2026-01-19","open":2200,"high":2345,"low":2200,"close":2235,"volume":838648,"rsi_14":40.69,"sma_20":2267.5,"sma_60":2295.85,"sma_120":2249.59},{"date":"2026-01-20","open":2225,"high":2300,"low":2220,"close":2270,"volume":398270,"rsi_14":43.42,"sma_20":2260.5,"sma_60":2297.68,"sma_120":2247.09},{"date":"2026-01-21","open":2270,"high":2270,"low":2185,"close":2230,"volume":308160,"rsi_14":44.0,"sma_20":2251.75,"sma_60":2298.52,"sma_120":2245.63},{"date":"2026-01-22","open":2225,"high":2270,"low":2175,"close":2245,"volume":236059,"rsi_14":45.39,"sma_20":2244.0,"sma_60":2299.18,"sma_120":2244.68},{"date":"2026-01-23","open":2235,"high":2280,"low":2200,"close":2250,"volume":205414,"rsi_14":50.0,"sma_20":2239.0,"sma_60":2300.52,"sma_120":2244.09},{"date":"2026-01-26","open":2250,"high":2300,"low":2215,"close":2290,"volume":388466,"rsi_14":58.21,"sma_20":2234.75,"sma_60":2303.43,"sma_120":2243.84},{"date":"2026-01-27","open":2290,"high":2290,"low":2210,"close":2245,"volume":367453,"rsi_14":58.21,"sma_20":2228.5,"sma_60":2306.27,"sma_120":2243.51},{"date":"2026-01-28","open":2260,"high":2330,"low":2230,"close":2280,"volume":516596,"rsi_14":66.93,"sma_20":2224.0,"sma_60":2310.1,"sma_120":2243.13},{"date":"2026-01-29","open":2280,"high":2435,"low":2235,"close":2300,"volume":1994606,"rsi_14":64.71,"sma_20":2223.0,"sma_60":2315.67,"sma_120":2243.51},{"date":"2026-01-30","open":2300,"high":2325,"low":2235,"close":2290,"volume":613367,"rsi_14":61.06,"sma_20":2221.75,"sma_60":2320.92,"sma_120":2243.47},{"date":"2026-02-02","open":2345,"high":2445,"low":2315,"close":2395,"volume":1354143,"rsi_14":67.67,"sma_20":2229.0,"sma_60":2326.92,"sma_120":2244.18},{"date":"2026-02-03","open":2420,"high":2475,"low":2360,"close":2465,"volume":826502,"rsi_14":69.06,"sma_20":2243.25,"sma_60":2333.17,"sma_120":2245.47},{"date":"2026-02-04","open":2470,"high":2530,"low":2430,"close":2500,"volume":497873,"rsi_14":44.62,"sma_20":2736.0,"sma_60":3096.83,"sma_120":2954.75},{"date":"2026-02-05","open":2495,"high":2510,"low":2400,"close":2435,"volume":387809,"rsi_14":42.39,"sma_20":2722.5,"sma_60":3091.92,"sma_120":2947.54},{"date":"2026-02-06","open":2415,"high":2420,"low":2325,"close":2360,"volume":362624,"rsi_14":40.06,"sma_20":2704.25,"sma_60":3084.83,"sma_120":2941.79},{"date":"2026-02-09","open":2440,"high":2500,"low":2330,"close":2330,"volume":759798,"rsi_14":33.95,"sma_20":2683.0,"sma_60":3077.08,"sma_120":2936.96},{"date":"2026-02-10","open":2330,"high":2455,"low":2320,"close":2420,"volume":398414,"rsi_14":40.0,"sma_20":2674.75,"sma_60":3071.92,"sma_120":2931.75},{"date":"2026-02-11","open":2420,"high":2510,"low":2400,"close":2465,"volume":606393,"rsi_14":42.41,"sma_20":2666.75,"sma_60":3068.17,"sma_120":2932.08},{"date":"2026-02-12","open":2480,"high":2500,"low":2445,"close":2495,"volume":261748,"rsi_14":39.81,"sma_20":2657.75,"sma_60":3066.25,"sma_120":2932.38},{"date":"2026-02-13","open":2475,"high":2515,"low":2445,"close":2500,"volume":281057,"rsi_14":38.61,"sma_20":2648.25,"sma_60":3063.58,"sma_120":2932.62},{"date":"2026-02-19","open":2510,"high":2730,"low":2510,"close":2710,"volume":1254202,"rsi_14":44.31,"sma_20":2648.5,"sma_60":3064.75,"sma_120":2934.92},{"date":"2026-02-20","open":2710,"high":2710,"low":2555,"close":2600,"volume":1071475,"rsi_14":40.23,"sma_20":2636.0,"sma_60":3064.92,"sma_120":2936.92},{"date":"2026-02-23","open":2655,"high":3110,"low":2655,"close":3065,"volume":3919792,"rsi_14":52.62,"sma_20":2652.25,"sma_60":3071.0,"sma_120":2943.58},{"date":"2026-02-24","open":3060,"high":3185,"low":2980,"close":3050,"volume":1317049,"rsi_14":52.05,"sma_20":2669.25,"sma_60":3078.17,"sma_120":2949.96},{"date":"2026-02-25","open":3035,"high":3115,"low":2980,"close":3050,"volume":905885,"rsi_14":76.31,"sma_20":2512.25,"sma_60":2406.25,"sma_120":2280.38},{"date":"2026-02-26","open":3110,"high":3120,"low":2980,"close":3025,"volume":1044577,"rsi_14":78.16,"sma_20":2690.25,"sma_60":3091.83,"sma_120":2962.54},{"date":"2026-02-27","open":3030,"high":3090,"low":2830,"close":2845,"volume":1446121,"rsi_14":62.83,"sma_20":2579.0,"sma_60":2424.17,"sma_120":2292.97},{"date":"2026-03-03","open":2775,"high":3005,"low":2745,"close":2850,"volume":1078262,"rsi_14":66.15,"sma_20":2607.5,"sma_60":2431.33,"sma_120":2298.8},{"date":"2026-03-04","open":2775,"high":2875,"low":2600,"close":2605,"volume":1877983,"rsi_14":58.42,"sma_20":2622.75,"sma_60":2434.0,"sma_120":2303.05},{"date":"2026-03-05","open":2720,"high":2805,"low":2715,"close":2795,"volume":614919,"rsi_14":64.4,"sma_20":2648.0,"sma_60":2439.08,"sma_120":2308.97},{"date":"2026-03-06","open":2795,"high":2900,"low":2725,"close":2845,"volume":526490,"rsi_14":63.49,"sma_20":2670.5,"sma_60":2445.67,"sma_120":2315.34},{"date":"2026-03-09","open":2735,"high":2855,"low":2675,"close":2750,"volume":567450,"rsi_14":58.77,"sma_20":2684.75,"sma_60":2450.33,"sma_120":2320.84},{"date":"2026-03-10","open":2820,"high":2875,"low":2735,"close":2800,"volume":572461,"rsi_14":59.27,"sma_20":2699.75,"sma_60":2453.83,"sma_120":2326.93},{"date":"2026-03-11","open":2820,"high":3020,"low":2785,"close":2990,"volume":941836,"rsi_14":63.39,"sma_20":2727.5,"sma_60":2460.83,"sma_120":2334.09},{"date":"2026-03-12","open":2985,"high":3045,"low":2965,"close":3015,"volume":543562,"rsi_14":59.27,"sma_20":2760.25,"sma_60":2468.92,"sma_120":2341.55},{"date":"2026-03-13","open":2965,"high":3185,"low":2930,"close":3125,"volume":1093889,"rsi_14":65.96,"sma_20":2800.0,"sma_60":2479.25,"sma_120":2349.51},{"date":"2026-03-16","open":3175,"high":3220,"low":2980,"close":3070,"volume":792368,"rsi_14":50.2,"sma_20":2832.5,"sma_60":2897.0,"sma_120":2989.75},{"date":"2026-03-17","open":3090,"high":3100,"low":2975,"close":2995,"volume":509509,"rsi_14":47.88,"sma_20":2859.0,"sma_60":2880.17,"sma_120":2992.79},{"date":"2026-03-18","open":2990,"high":3060,"low":2985,"close":3015,"volume":324015,"rsi_14":48.67,"sma_20":2885.0,"sma_60":2858.75,"sma_120":2995.75},{"date":"2026-03-19","open":2965,"high":3035,"low":2945,"close":3030,"volume":322565,"rsi_14":50.19,"sma_20":2911.5,"sma_60":2836.67,"sma_120":2999.17},{"date":"2026-03-20","open":3050,"high":3125,"low":3025,"close":3085,"volume":370296,"rsi_14":60.17,"sma_20":2930.25,"sma_60":2811.5,"sma_120":3002.92},{"date":"2026-03-23","open":3035,"high":3125,"low":3005,"close":3050,"volume":573191,"rsi_14":58.26,"sma_20":2952.75,"sma_60":2801.33,"sma_120":3006.96},{"date":"2026-03-24","open":3105,"high":3285,"low":3090,"close":3160,"volume":1167745,"rsi_14":75.81,"sma_20":2957.5,"sma_60":2797.08,"sma_120":3011.79},{"date":"2026-03-25","open":3185,"high":3195,"low":3075,"close":3120,"volume":566713,"rsi_14":67.57,"sma_20":2961.0,"sma_60":2785.5,"sma_120":3014.83},{"date":"2026-03-26","open":3095,"high":3185,"low":3060,"close":3085,"volume":359439,"rsi_14":63.19,"sma_20":2962.75,"sma_60":2783.5,"sma_120":3016.25},{"date":"2026-03-27","open":3030,"high":3150,"low":3030,"close":3095,"volume":589238,"rsi_14":70.91,"sma_20":2966.25,"sma_60":2777.83,"sma_120":3017.88},{"date":"2026-03-30","open":3040,"high":3170,"low":2985,"close":3140,"volume":525304,"rsi_14":70.73,"sma_20":2981.0,"sma_60":2780.25,"sma_120":3018.21},{"date":"2026-03-31","open":3120,"high":3220,"low":2995,"close":3015,"volume":945749,"rsi_14":51.66,"sma_20":2989.25,"sma_60":2779.58,"sma_120":3016.92},{"date":"2026-04-01","open":3066,"high":3091,"low":2819,"close":2920,"volume":1453963,"rsi_14":43.2,"sma_20":3004.0,"sma_60":2790.58,"sma_120":3014.92},{"date":"2026-04-02","open":2920,"high":2920,"low":2795,"close":2865,"volume":681730,"rsi_14":33.12,"sma_20":3007.5,"sma_60":2799.42,"sma_120":3012.62},{"date":"2026-04-03","open":2895,"high":2925,"low":2845,"close":2915,"volume":272181,"rsi_14":39.87,"sma_20":3011.0,"sma_60":2807.17,"sma_120":3011.58},{"date":"2026-04-06","open":2915,"high":2960,"low":2860,"close":2885,"volume":398886,"rsi_14":42.36,"sma_20":3017.75,"sma_60":2812.75,"sma_120":3010.0},{"date":"2026-04-07","open":2895,"high":2915,"low":2800,"close":2840,"volume":380361,"rsi_14":38.26,"sma_20":3019.75,"sma_60":2818.5,"sma_120":3007.42},{"date":"2026-04-08","open":2860,"high":3045,"low":2855,"close":2965,"volume":833453,"rsi_14":46.2,"sma_20":3018.5,"sma_60":2822.83,"sma_120":3006.88},{"date":"2026-04-09","open":2960,"high":3050,"low":2905,"close":2995,"volume":427118,"rsi_14":44.58,"sma_20":3017.5,"sma_60":2827.33,"sma_120":3006.33},{"date":"2026-04-10","open":3025,"high":3475,"low":3010,"close":3345,"volume":2813388,"rsi_14":62.88,"sma_20":3028.5,"sma_60":2837.17,"sma_120":3008.83},{"date":"2026-04-13","open":3295,"high":3370,"low":3230,"close":3325,"volume":877749,"rsi_14":57.82,"sma_20":3041.25,"sma_60":2849.5,"sma_120":3010.75},{"date":"2026-04-14","open":3385,"high":3615,"low":3330,"close":3475,"volume":1511880,"rsi_14":65.24,"sma_20":3065.25,"sma_60":2863.67,"sma_120":3013.08},{"date":"2026-04-15","open":3470,"high":3470,"low":3260,"close":3300,"volume":1347184,"rsi_14":58.24,"sma_20":3079.5,"sma_60":2874.08,"sma_120":3014.17},{"date":"2026-04-16","open":3360,"high":3570,"low":3310,"close":3455,"volume":918601,"rsi_14":62.41,"sma_20":3100.75,"sma_60":2886.83,"sma_120":3015.92},{"date":"2026-04-17","open":3450,"high":3530,"low":3360,"close":3525,"volume":707261,"rsi_14":63.05,"sma_20":3122.75,"sma_60":2900.5,"sma_120":3017.0},{"date":"2026-04-20","open":3515,"high":3580,"low":3465,"close":3500,"volume":462165,"rsi_14":67.64,"sma_20":3145.25,"sma_60":2911.33,"sma_120":3018.79},{"date":"2026-04-21","open":3500,"high":3650,"low":3470,"close":3540,"volume":605469,"rsi_14":74.62,"sma_20":3164.25,"sma_60":2924.67,"sma_120":3022.04},{"date":"2026-04-22","open":3520,"high":3665,"low":3490,"close":3640,"volume":570454,"rsi_14":78.39,"sma_20":3190.25,"sma_60":2940.17,"sma_120":3025.92},{"date":"2026-04-23","open":3650,"high":3790,"low":3540,"close":3600,"volume":625457,"rsi_14":75.28,"sma_20":3216.0,"sma_60":2953.33,"sma_120":3030.04},{"date":"2026-04-24","open":3580,"high":3750,"low":3580,"close":3640,"volume":613562,"rsi_14":77.66,"sma_20":3243.25,"sma_60":2966.58,"sma_120":3035.38},{"date":"2026-04-27","open":3625,"high":3650,"low":3310,"close":3390,"volume":1657713,"rsi_14":67.52,"sma_20":3255.75,"sma_60":2974.75,"sma_120":3038.62},{"date":"2026-04-28","open":3365,"high":3430,"low":3335,"close":3400,"volume":528759,"rsi_14":64.95,"sma_20":3275.0,"sma_60":2957.25,"sma_120":2633.68},{"date":"2026-04-29","open":3380,"high":3455,"low":3350,"close":3350,"volume":315317,"rsi_14":62.03,"sma_20":3297.5,"sma_60":2970.08,"sma_120":2638.18},{"date":"2026-04-30","open":3370,"high":3370,"low":3170,"close":3235,"volume":856347,"rsi_14":46.37,"sma_20":3440.0,"sma_60":3162.0,"sma_120":2899.71},{"date":"2026-05-04","open":3270,"high":3465,"low":3130,"close":3410,"volume":1703951,"rsi_14":53.05,"sma_20":3340.75,"sma_60":3007.42,"sma_120":2667.17},{"date":"2026-05-06","open":3255,"high":3275,"low":3145,"close":3200,"volume":1121609,"rsi_14":40.55,"sma_20":3356.5,"sma_60":3019.67,"sma_120":2676.42},{"date":"2026-05-07","open":3280,"high":3280,"low":3050,"close":3160,"volume":730023,"rsi_14":44.7,"sma_20":3372.5,"sma_60":3030.67,"sma_120":2685.21},{"date":"2026-05-08","open":3150,"high":3175,"low":2880,"close":2930,"volume":1258470,"rsi_14":31.18,"sma_20":3370.75,"sma_60":3038.92,"sma_120":2691.54},{"date":"2026-05-11","open":2990,"high":3050,"low":2850,"close":2875,"volume":773769,"rsi_14":26.45,"sma_20":3364.75,"sma_60":3047.5,"sma_120":2697.33},{"date":"2026-05-12","open":3020,"high":3025,"low":2705,"close":2780,"volume":1252647,"rsi_14":25.17,"sma_20":3336.5,"sma_60":3055.0,"sma_120":2701.83},{"date":"2026-05-13","open":2760,"high":2760,"low":2610,"close":2645,"volume":1113616,"rsi_14":21.04,"sma_20":3302.5,"sma_60":3058.75,"sma_120":2705.25},{"date":"2026-05-14","open":2645,"high":2745,"low":2580,"close":2715,"volume":583838,"rsi_14":19.47,"sma_20":3264.5,"sma_60":3062.92,"sma_120":2709.54},{"date":"2026-05-15","open":2750,"high":2810,"low":2670,"close":2740,"volume":579958,"rsi_14":21.33,"sma_20":3236.5,"sma_60":3067.0,"sma_120":2713.25},{"date":"2026-05-18","open":2745,"high":2820,"low":2630,"close":2730,"volume":527696,"rsi_14":19.05,"sma_20":3200.25,"sma_60":3070.83,"sma_120":2716.92},{"date":"2026-05-19","open":2730,"high":2775,"low":2625,"close":2720,"volume":461455,"rsi_14":22.76,"sma_20":3160.0,"sma_60":3071.0,"sma_120":2720.29},{"date":"2026-05-20","open":2730,"high":2770,"low":2630,"close":2665,"volume":550178,"rsi_14":21.18,"sma_20":3118.25,"sma_60":3072.08,"sma_120":2722.38},{"date":"2026-05-21","open":2840,"high":3145,"low":2780,"close":2990,"volume":2373355,"rsi_14":38.39,"sma_20":3090.75,"sma_60":3070.83,"sma_120":2727.17},{"date":"2026-05-22","open":2990,"high":3095,"low":2900,"close":2985,"volume":834620,"rsi_14":41.32,"sma_20":3058.0,"sma_60":3069.75,"sma_120":2731.92},{"date":"2026-05-26","open":3220,"high":3300,"low":2935,"close":2985,"volume":1708779,"rsi_14":33.2,"sma_20":3027.25,"sma_60":3068.67,"sma_120":2737.46},{"date":"2026-05-27","open":2985,"high":3000,"low":2800,"close":2910,"volume":778700,"rsi_14":37.17,"sma_20":2990.75,"sma_60":3066.75,"sma_120":2742.0},{"date":"2026-05-28","open":3000,"high":3020,"low":2845,"close":2915,"volume":735939,"rsi_14":38.81,"sma_20":2967.0,"sma_60":3067.92,"sma_120":2746.04},{"date":"2026-05-29","open":2905,"high":2965,"low":2665,"close":2700,"volume":1269995,"rsi_14":39.35,"sma_20":2932.0,"sma_60":3065.42,"sma_120":2748.38},{"date":"2026-06-01","open":2710,"high":2735,"low":2530,"close":2730,"volume":594386,"rsi_14":43.13,"sma_20":2901.0,"sma_60":3067.5,"sma_120":2750.75},{"date":"2026-06-02","open":2730,"high":2850,"low":2580,"close":2805,"volume":1091713,"rsi_14":51.21,"sma_20":2879.5,"sma_60":3067.67,"sma_120":2753.38},{"date":"2026-06-04","open":2875,"high":3000,"low":2565,"close":2590,"volume":2226067,"rsi_14":47.53,"sma_20":2838.5,"sma_60":3063.42,"sma_120":2754.54},{"date":"2026-06-05","open":2575,"high":2585,"low":2400,"close":2410,"volume":818913,"rsi_14":37.55,"sma_20":2799.0,"sma_60":3057.75,"sma_120":2754.04},{"date":"2026-06-08","open":2280,"high":3070,"low":2255,"close":2835,"volume":5063290,"rsi_14":52.92,"sma_20":2782.75,"sma_60":3058.33,"sma_120":2756.08},{"date":"2026-06-09","open":2820,"high":3415,"low":2790,"close":3065,"volume":4383500,"rsi_14":59.08,"sma_20":2789.5,"sma_60":3059.58,"sma_120":2760.21},{"date":"2026-06-10","open":3060,"high":3165,"low":2840,"close":2915,"volume":1617248,"rsi_14":54.91,"sma_20":2791.5,"sma_60":3057.92,"sma_120":2763.42},{"date":"2026-06-11","open":2915,"high":3125,"low":2840,"close":3030,"volume":1064078,"rsi_14":58.92,"sma_20":2804.0,"sma_60":3056.33,"sma_120":2767.79},{"date":"2026-06-12","open":3010,"high":3310,"low":3010,"close":3130,"volume":1441865,"rsi_14":53.85,"sma_20":2828.25,"sma_60":3057.33,"sma_120":2773.46},{"date":"2026-06-15","open":3215,"high":3280,"low":3020,"close":3040,"volume":678671,"rsi_14":51.44,"sma_20":2844.5,"sma_60":3058.08,"sma_120":2777.21},{"date":"2026-06-16","open":3040,"high":3080,"low":2965,"close":3000,"volume":498303,"rsi_14":50.39,"sma_20":2857.5,"sma_60":3057.83,"sma_120":2780.58},{"date":"2026-06-17","open":2995,"high":3155,"low":2940,"close":3080,"volume":655683,"rsi_14":77.24,"sma_20":2912.25,"sma_60":3048.75,"sma_120":2816.04},{"date":"2026-06-18","open":3120,"high":3125,"low":2950,"close":2985,"volume":627984,"rsi_14":51.72,"sma_20":2888.25,"sma_60":3057.0,"sma_120":2790.42},{"date":"2026-06-19","open":3015,"high":3015,"low":2800,"close":2915,"volume":986507,"rsi_14":55.67,"sma_20":2900.75,"sma_60":3054.75,"sma_120":2794.62},{"date":"2026-06-22","open":2870,"high":2935,"low":2800,"close":2820,"volume":452535,"rsi_14":52.3,"sma_20":2892.25,"sma_60":3049.08,"sma_120":2798.08},{"date":"2026-06-23","open":2755,"high":2810,"low":2660,"close":2660,"volume":585608,"rsi_14":46.45,"sma_20":2876.0,"sma_60":3041.42,"sma_120":2800.25},{"date":"2026-06-24","open":2620,"high":2750,"low":2620,"close":2685,"volume":282469,"rsi_14":52.56,"sma_20":2861.0,"sma_60":3034.75,"sma_120":2803.04},{"date":"2026-06-25","open":2710,"high":2765,"low":2515,"close":2530,"volume":477949,"rsi_14":53.28,"sma_20":2842.0,"sma_60":3025.33,"sma_120":2804.33},{"date":"2026-06-26","open":2500,"high":2560,"low":2400,"close":2440,"volume":440802,"rsi_14":36.79,"sma_20":2818.25,"sma_60":3013.67,"sma_120":2804.92},{"date":"2026-06-29","open":2420,"high":2520,"low":2410,"close":2495,"volume":359149,"rsi_14":28.41,"sma_20":2808.0,"sma_60":3005.0,"sma_120":2805.96},{"date":"2026-06-30","open":2495,"high":2510,"low":2350,"close":2395,"volume":449619,"rsi_14":29.53,"sma_20":2791.25,"sma_60":2996.58,"sma_120":2806.58},{"date":"2026-07-01","open":2390,"high":2450,"low":2355,"close":2420,"volume":328577,"rsi_14":24.15,"sma_20":2772.0,"sma_60":2989.17,"sma_120":2807.46},{"date":"2026-07-02","open":2390,"high":2485,"low":2300,"close":2420,"volume":360923,"rsi_14":17.13,"sma_20":2763.5,"sma_60":2980.92,"sma_120":2808.88},{"date":"2026-07-03","open":2400,"high":2470,"low":2335,"close":2450,"volume":242885,"rsi_14":21.08,"sma_20":2765.5,"sma_60":2973.67,"sma_120":2811.12},{"date":"2026-07-06","open":2455,"high":2460,"low":2360,"close":2420,"volume":202209,"rsi_14":21.29,"sma_20":2744.75,"sma_60":2966.67,"sma_120":2813.5},{"date":"2026-07-07","open":2400,"high":2420,"low":2295,"close":2355,"volume":316114,"rsi_14":13.57,"sma_20":2709.25,"sma_60":2956.5,"sma_120":2815.92},{"date":"2026-07-08","open":2330,"high":2360,"low":2260,"close":2300,"volume":380650,"rsi_14":14.14,"sma_20":2678.5,"sma_60":2944.92,"sma_120":2817.38},{"date":"2026-07-09","open":2300,"high":2390,"low":2285,"close":2330,"volume":205531,"rsi_14":18.03,"sma_20":2643.5,"sma_60":2928.0,"sma_120":2818.75},{"date":"2026-07-10","open":2340,"high":2395,"low":2310,"close":2360,"volume":183212,"rsi_14":22.94,"sma_20":2605.0,"sma_60":2911.92,"sma_120":2820.42},{"date":"2026-07-13","open":2350,"high":2390,"low":2270,"close":2280,"volume":223049,"rsi_14":25.32,"sma_20":2567.0,"sma_60":2892.0,"sma_120":2821.08},{"date":"2026-07-14","open":2270,"high":2320,"low":2220,"close":2275,"volume":226496,"rsi_14":22.67,"sma_20":2530.75,"sma_60":2874.92,"sma_120":2820.71},{"date":"2026-07-15","open":2295,"high":2415,"low":2295,"close":2380,"volume":183572,"rsi_14":39.29,"sma_20":2495.75,"sma_60":2857.0,"sma_120":2822.21},{"date":"2026-07-16","open":2340,"high":2460,"low":2340,"close":2395,"volume":351429,"rsi_14":46.4,"sma_20":2466.25,"sma_60":2838.17,"sma_120":2823.54},{"date":"2026-07-20","open":2360,"high":2510,"low":2350,"close":2445,"volume":305676,"rsi_14":45.97,"sma_20":2442.75,"sma_60":2820.58,"sma_120":2825.0},{"date":"2026-07-21","open":2445,"high":2540,"low":2420,"close":2540,"volume":414802,"rsi_14":61.79,"sma_20":2428.75,"sma_60":2803.92,"sma_120":2827.58},{"date":"2026-07-22","open":2545,"high":2660,"low":2410,"close":2605,"volume":1541417,"rsi_14":64.12,"sma_20":2426.0,"sma_60":2786.67,"sma_120":2830.58},{"date":"2026-07-23","open":2515,"high":2545,"low":2370,"close":2405,"volume":1017042,"rsi_14":49.12,"sma_20":2412.0,"sma_60":2766.75,"sma_120":2831.88},{"date":"2026-07-24","open":2385,"high":2480,"low":2350,"close":2365,"volume":406230,"rsi_14":45.09,"sma_20":2403.75,"sma_60":2745.5,"sma_120":2832.5},{"date":"2026-07-27","open":2360,"high":2405,"low":2330,"close":2395,"volume":173754,"rsi_14":48.55,"sma_20":2401.5,"sma_60":2728.92,"sma_120":2833.75},{"date":"2026-07-28","open":2355,"high":2385,"low":2245,"close":2265,"volume":491334,"rsi_14":45.16,"sma_20":2390.0,"sma_60":2710.0,"sma_120":2833.62},{"date":"2026-07-29","open":2265,"high":2325,"low":2150,"close":2190,"volume":455665,"rsi_14":44.21,"sma_20":2379.75,"sma_60":2690.67,"sma_120":2832.71},{"date":"2026-07-30","open":2170,"high":2240,"low":2150,"close":2175,"volume":364744,"rsi_14":41.71,"sma_20":2367.5,"sma_60":2673.0,"sma_120":2831.75},{"date":"2026-07-31","open":2210,"high":2285,"low":2175,"close":2275,"volume":381739,"rsi_14":45.77,"sma_20":2360.25,"sma_60":2654.08,"sma_120":2830.75},{"date":"2026-08-03","open":2260,"high":2355,"low":2260,"close":2275,"volume":250800,"rsi_14":49.73,"sma_20":2351.5,"sma_60":2638.67,"sma_120":2829.17},{"date":"2026-08-04","open":2290,"high":2420,"low":2290,"close":2390,"volume":309556,"rsi_14":55.56,"sma_20":2350.0,"sma_60":2625.83,"sma_120":2828.25},{"date":"2026-08-05","open":2440,"high":2475,"low":2410,"close":2430,"volume":271845,"rsi_14":52.58,"sma_20":2353.75,"sma_60":2617.5,"sma_120":2828.21},{"date":"2026-08-06","open":2430,"high":2460,"low":2385,"close":2415,"volume":134249,"rsi_14":51.03,"sma_20":2359.5,"sma_60":2609.83,"sma_120":2828.67},{"date":"2026-08-07","open":2405,"high":2450,"low":2370,"close":2410,"volume":109077,"rsi_14":48.11,"sma_20":2363.5,"sma_60":2603.67,"sma_120":2829.33},{"date":"2026-08-10","open":2435,"high":2455,"low":2385,"close":2425,"volume":309195,"rsi_14":43.2,"sma_20":2366.75,"sma_60":2600.0,"sma_120":2829.38},{"date":"2026-08-11","open":2430,"high":2455,"low":2395,"close":2425,"volume":171115,"rsi_14":38.46,"sma_20":2374.0,"sma_60":2595.17,"sma_120":2829.04},{"date":"2026-08-12","open":2450,"high":2465,"low":2410,"close":2430,"volume":123042,"rsi_14":52.14,"sma_20":2381.75,"sma_60":2590.0,"sma_120":2828.5},{"date":"2026-08-13","open":2415,"high":2445,"low":2375,"close":2375,"volume":214577,"rsi_14":50.83,"sma_20":2381.5,"sma_60":2584.08,"sma_120":2827.46},{"date":"2026-08-14","open":2400,"high":2445,"low":2365,"close":2400,"volume":178420,"rsi_14":50.42,"sma_20":2381.75,"sma_60":2578.75,"sma_120":2824.88},{"date":"2026-08-18","open":2400,"high":2420,"low":2315,"close":2330,"volume":252668,"rsi_14":56.07,"sma_20":2376.0,"sma_60":2573.17,"sma_120":2822.62},{"date":"2026-08-19","open":2290,"high":2330,"low":2270,"close":2295,"volume":217995,"rsi_14":60.61,"sma_20":2363.75,"sma_60":2561.58,"sma_120":2816.21},{"date":"2026-08-20","open":2310,"high":2450,"low":2300,"close":2390,"volume":358489,"rsi_14":68.7,"sma_20":2353.0,"sma_60":2551.67,"sma_120":2810.71},{"date":"2026-08-21","open":2390,"high":2470,"low":2330,"close":2405,"volume":363268,"rsi_14":63.27,"sma_20":2353.0,"sma_60":2542.0,"sma_120":2805.33},{"date":"2026-08-24","open":2460,"high":2515,"low":2395,"close":2495,"volume":349849,"rsi_14":68.97,"sma_20":2359.5,"sma_60":2535.08,"sma_120":2800.92},{"date":"2026-08-25","open":2495,"high":2675,"low":2450,"close":2655,"volume":594811,"rsi_14":71.2,"sma_20":2372.5,"sma_60":2530.75,"sma_120":2799.33},{"date":"2026-08-26","open":2635,"high":2635,"low":2555,"close":2575,"volume":205261,"rsi_14":60.9,"sma_20":2388.0,"sma_60":2528.67,"sma_120":2797.04},{"date":"2026-08-27","open":2595,"high":2650,"low":2545,"close":2625,"volume":196128,"rsi_14":65.0,"sma_20":2409.75,"sma_60":2526.92,"sma_120":2797.21},{"date":"2026-08-28","open":2625,"high":2630,"low":2580,"close":2630,"volume":107657,"rsi_14":65.71,"sma_20":2432.5,"sma_60":2524.0,"sma_120":2795.83},{"date":"2026-08-31","open":2605,"high":2620,"low":2550,"close":2595,"volume":99394,"rsi_14":61.81,"sma_20":2448.5,"sma_60":2524.08,"sma_120":2793.75},{"date":"2026-09-01","open":2565,"high":2625,"low":2565,"close":2600,"volume":156311,"rsi_14":62.07,"sma_20":2464.75,"sma_60":2527.25,"sma_120":2792.5},{"date":"2026-09-02","open":2580,"high":2640,"low":2550,"close":2575,"volume":206340,"rsi_14":59.73,"sma_20":2474.0,"sma_60":2522.92,"sma_120":2790.62},{"date":"2026-09-03","open":2580,"high":2600,"low":2510,"close":2525,"volume":226079,"rsi_14":60.14,"sma_20":2478.75,"sma_60":2513.92,"sma_120":2786.75},{"date":"2026-09-04","open":2560,"high":2720,"low":2545,"close":2690,"volume":504943,"rsi_14":66.48,"sma_20":2492.5,"sma_60":2510.17,"sma_120":2784.04},{"date":"2026-09-07","open":2700,"high":2840,"low":2660,"close":2770,"volume":522483,"rsi_14":74.72,"sma_20":2510.5,"sma_60":2505.83,"sma_120":2781.08},{"date":"2026-09-08","open":2770,"high":2850,"low":2755,"close":2830,"volume":394442,"rsi_14":79.23,"sma_20":2530.75,"sma_60":2500.83,"sma_120":2779.08},{"date":"2026-09-09","open":2835,"high":2845,"low":2785,"close":2820,"volume":163782,"rsi_14":75.9,"sma_20":2550.5,"sma_60":2497.17,"sma_120":2777.62},{"date":"2026-09-10","open":2790,"high":2865,"low":2790,"close":2860,"volume":163993,"rsi_14":76.61,"sma_20":2572.0,"sma_60":2494.83,"sma_120":2776.33},{"date":"2026-09-11","open":2860,"high":2875,"low":2770,"close":2780,"volume":224926,"rsi_14":66.86,"sma_20":2592.25,"sma_60":2489.83,"sma_120":2774.25},{"date":"2026-09-14","open":2785,"high":3050,"low":2755,"close":3000,"volume":1270401,"rsi_14":69.06,"sma_20":2622.25,"sma_60":2490.08,"sma_120":2773.54},{"date":"2026-09-15","open":2950,"high":2965,"low":2825,"close":2885,"volume":400089,"rsi_14":66.49,"sma_20":2650.0,"sma_60":2489.58,"sma_120":2772.17},{"date":"2026-09-16","open":2855,"high":2930,"low":2825,"close":2910,"volume":187197,"rsi_14":64.8,"sma_20":2679.75,"sma_60":2490.75,"sma_120":2769.92},{"date":"2026-09-17","open":2930,"high":3035,"low":2860,"close":2985,"volume":392213,"rsi_14":68.02,"sma_20":2709.5,"sma_60":2496.17,"sma_120":2768.79},{"date":"2026-09-18","open":2990,"high":3075,"low":2922,"close":2960,"volume":260971,"rsi_14":68.72,"sma_20":2737.25,"sma_60":2500.75,"sma_120":2767.75},{"date":"2026-09-21","open":2985,"high":2985,"low":2820,"close":2940,"volume":245025,"rsi_14":67.17,"sma_20":2760.5,"sma_60":2507.92,"sma_120":2766.62},{"date":"2026-09-22","open":2925,"high":3075,"low":2895,"close":3055,"volume":658597,"rsi_14":72.22,"sma_20":2780.5,"sma_60":2518.17,"sma_120":2765.92},{"date":"2026-09-23","open":3060,"high":3140,"low":3025,"close":3090,"volume":539105,"rsi_14":76.53,"sma_20":2806.25,"sma_60":2528.08,"sma_120":2766.54},{"date":"2026-09-28","open":3090,"high":3185,"low":2990,"close":3120,"volume":377322,"rsi_14":73.12,"sma_20":2831.0,"sma_60":2540.17,"sma_120":2768.38},{"date":"2026-09-29","open":3115,"high":3170,"low":3030,"close":3095,"volume":261935,"rsi_14":68.57,"sma_20":2854.25,"sma_60":2551.42,"sma_120":2770.29},{"date":"2026-09-30","open":3070,"high":3095,"low":3015,"close":3045,"volume":273056,"rsi_14":62.43,"sma_20":2876.75,"sma_60":2561.83,"sma_120":2771.38},{"date":"2026-10-01","open":3040,"high":3220,"low":3025,"close":3165,"volume":498293,"rsi_14":67.69,"sma_20":2905.0,"sma_60":2573.75,"sma_120":2773.71},{"date":"2026-10-02","open":3165,"high":3295,"low":3160,"close":3255,"volume":349839,"rsi_14":69.27,"sma_20":2939.0,"sma_60":2587.67,"sma_120":2777.17},{"date":"2026-10-06","open":3270,"high":3375,"low":3230,"close":3265,"volume":549944,"rsi_14":75.39,"sma_20":2976.0,"sma_60":2602.83,"sma_120":2779.67},{"date":"2026-10-07","open":3285,"high":3290,"low":3160,"close":3205,"volume":304079,"rsi_14":62.89,"sma_20":3001.75,"sma_60":2617.92,"sma_120":2781.42},{"date":"2026-10-08","open":3180,"high":3355,"low":3145,"close":3205,"volume":336056,"rsi_14":73.53,"sma_20":3023.5,"sma_60":2632.5,"sma_120":2780.25},{"date":"2026-10-12","open":3160,"high":3235,"low":3055,"close":3125,"volume":297525,"rsi_14":64.63,"sma_20":3038.25,"sma_60":2645.25,"sma_120":2778.58},{"date":"2026-10-13","open":3010,"high":3200,"low":2995,"close":3130,"volume":487854,"rsi_14":60.9,"sma_20":3053.75,"sma_60":2659.42,"sma_120":2775.71},{"date":"2026-10-14","open":3150,"high":3240,"low":3135,"close":3200,"volume":236305,"rsi_14":66.9,"sma_20":3070.75,"sma_60":2674.83,"sma_120":2774.88},{"date":"2026-10-15","open":3130,"high":3190,"low":3065,"close":3110,"volume":276064,"rsi_14":60.9,"sma_20":3087.25,"sma_60":2687.0,"sma_120":2772.0},{"date":"2026-10-16","open":3120,"high":3175,"low":3000,"close":3050,"volume":312411,"rsi_14":49.66,"sma_20":3089.75,"sma_60":2697.92,"sma_120":2768.04},{"date":"2026-10-19","open":3005,"high":3165,"low":2915,"close":3060,"volume":245626,"rsi_14":47.86,"sma_20":3098.5,"sma_60":2708.17,"sma_120":2764.38},{"date":"2026-10-20","open":3040,"high":3090,"low":2975,"close":3010,"volume":214740,"rsi_14":42.36,"sma_20":3103.5,"sma_60":2716.0,"sma_120":2759.96},{"date":"2026-10-21","open":3050,"high":3120,"low":3005,"close":3055,"volume":150986,"rsi_14":47.3,"sma_20":3107.0,"sma_60":2723.5,"sma_120":2755.08},{"date":"2026-10-22","open":3055,"high":3095,"low":2995,"close":3005,"volume":167167,"rsi_14":47.3,"sma_20":3109.25,"sma_60":2733.5,"sma_120":2750.12},{"date":"2026-10-23","open":3020,"high":3085,"low":2710,"close":2895,"volume":1331199,"rsi_14":31.51,"sma_20":3107.0,"sma_60":2742.33,"sma_120":2743.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":34.43,"pbr":1.04,"ttm_eps":null,"close":2592.4951},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.24,"ttm_eps":null,"close":3053.4934},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.83,"pbr":1.04,"ttm_eps":null,"close":2519.325},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":233.25,"pbr":0.99,"ttm_eps":null,"close":2459.5781},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.14,"ttm_eps":null,"close":2608.9451},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.89,"ttm_eps":null,"close":2046.3291},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.12,"pbr":0.64,"ttm_eps":null,"close":2320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":33.53,"pbr":0.81,"ttm_eps":null,"close":3015.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.97,"pbr":0.62,"ttm_eps":null,"close":2395.0}],"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":"태양금속","phase":"above-fold","symbol_resolved":true}