{"status":"ok","report":{"price_analysis":{"current":2715.0,"change_1d":-1.6,"change_7d":-2.9,"change_30d":-2.2,"high_30d":2830.0,"low_30d":2680.0,"position_in_range":23.0,"support":2695.0,"resistance":2815.0},"summary":"한솔로지스틱스(009180)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 764.87억. 현재가 2,715원, 전일 대비 -1.6%, 30일 -2.2%. PER 6.5배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.62만, 기관 순매수 120.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 2.6%입니다. 시가총액 764.87억. 매출 6700.83억, 영업이익 192.08억.","grade":"C","comment":"PER 6.54배, ROE 2.6%","per":6.54,"pbr":0.5,"roe":2.6,"eps":415.0998183263777,"revenue":670083093260.0,"operating_income":19207531434.0,"net_income":11739268614.0,"market_cap":76487096745,"profit_margin":1.75,"roa":1.28,"operating_margin":2.87,"gross_margin":8.77,"debt_ratio":1.0299745345910656,"total_assets":307801343355.0,"total_equity":151628179620.0,"total_debt":156173163735.0,"dividend_yield":6.16,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-4.63)가 시그널선(2.20)을 하회합니다(데드크로스). SMA20 2782, SMA60 2772 — 혼조세입니다. 볼린저밴드 2738~2827 (현재 위치 -26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-4.633515526372776,"macd_signal":2.1980224847053775,"sma_20":2782.25,"sma_60":2772.0833333333335,"bb_upper":2826.68815927781,"bb_lower":2737.81184072219,"atr_14":52.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.62만, 기관 순매수 120.00. 30일 누적: 외국인 -5.36만, 기관 -278.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-36220.0,"institutional_flow":120.0,"data":[{"date":"2026-10-23","foreign_net":-10265.0,"institution_net":3.0,"retail_net":10262.0},{"date":"2026-10-22","foreign_net":-13829.0,"institution_net":24.0,"retail_net":13805.0},{"date":"2026-10-21","foreign_net":-3578.0,"institution_net":-93.0,"retail_net":3671.0},{"date":"2026-10-20","foreign_net":-3455.0,"institution_net":83.0,"retail_net":3372.0},{"date":"2026-10-19","foreign_net":-5093.0,"institution_net":103.0,"retail_net":4990.0},{"date":"2026-10-16","foreign_net":-682.0,"institution_net":23.0,"retail_net":659.0},{"date":"2026-10-15","foreign_net":-3718.0,"institution_net":335.0,"retail_net":3383.0},{"date":"2026-10-14","foreign_net":2115.0,"institution_net":124.0,"retail_net":-2239.0},{"date":"2026-10-13","foreign_net":3265.0,"institution_net":97.0,"retail_net":-3362.0},{"date":"2026-10-12","foreign_net":-1906.0,"institution_net":103.0,"retail_net":1803.0},{"date":"2026-10-08","foreign_net":-3979.0,"institution_net":-101.0,"retail_net":4080.0},{"date":"2026-10-07","foreign_net":1085.0,"institution_net":-113.0,"retail_net":-972.0},{"date":"2026-10-06","foreign_net":-1010.0,"institution_net":-8.0,"retail_net":1018.0},{"date":"2026-10-02","foreign_net":9599.0,"institution_net":-27.0,"retail_net":-9572.0},{"date":"2026-10-01","foreign_net":-593.0,"institution_net":-1.0,"retail_net":594.0},{"date":"2026-09-30","foreign_net":4474.0,"institution_net":-10.0,"retail_net":-4464.0},{"date":"2026-09-29","foreign_net":3871.0,"institution_net":13.0,"retail_net":-3884.0},{"date":"2026-09-28","foreign_net":-1118.0,"institution_net":-14.0,"retail_net":1132.0},{"date":"2026-09-23","foreign_net":-3631.0,"institution_net":-84.0,"retail_net":3715.0},{"date":"2026-09-22","foreign_net":-3889.0,"institution_net":-131.0,"retail_net":4020.0},{"date":"2026-09-21","foreign_net":-6626.0,"institution_net":-11.0,"retail_net":6637.0},{"date":"2026-09-18","foreign_net":-5615.0,"institution_net":-16.0,"retail_net":5631.0},{"date":"2026-09-17","foreign_net":-18769.0,"institution_net":3.0,"retail_net":18766.0},{"date":"2026-09-16","foreign_net":-5018.0,"institution_net":7.0,"retail_net":5011.0},{"date":"2026-09-15","foreign_net":1286.0,"institution_net":21.0,"retail_net":-1307.0},{"date":"2026-09-14","foreign_net":-1755.0,"institution_net":63.0,"retail_net":1692.0},{"date":"2026-09-11","foreign_net":66.0,"institution_net":831.0,"retail_net":-897.0},{"date":"2026-09-10","foreign_net":21510.0,"institution_net":-1347.0,"retail_net":-20163.0},{"date":"2026-09-09","foreign_net":-2594.0,"institution_net":-68.0,"retail_net":2662.0},{"date":"2026-09-08","foreign_net":-3748.0,"institution_net":-87.0,"retail_net":3835.0}],"periods":{"d1":{"foreign_net":-10265.0,"institution_net":3.0,"retail_net":10262.0},"d3":{"foreign_net":-27672.0,"institution_net":-66.0,"retail_net":27738.0},"d7":{"foreign_net":-40620.0,"institution_net":478.0,"retail_net":40142.0},"d14":{"foreign_net":-31451.0,"institution_net":553.0,"retail_net":30898.0},"d30":{"foreign_net":-53600.0,"institution_net":-278.0,"retail_net":53878.0}}},"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 6.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +10.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.9,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.1,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.7x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.67,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":20.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.9%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"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":8.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.54,"current_pbr":0.5,"per_5y_high":7.59,"per_5y_low":4.8,"per_5y_avg":5.92,"per_percentile":77.8,"pbr_5y_high":0.71,"pbr_5y_low":0.46,"pbr_5y_avg":0.59,"pbr_percentile":22.2,"per_5y_median":5.8,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":5.77,"pbr":0.71},{"quarter":"2024-Q3","per":5.42,"pbr":0.54},{"quarter":"2024-Q4","per":5.91,"pbr":0.46},{"quarter":"2025-Q1","per":7.59,"pbr":0.49},{"quarter":"2025-Q2","per":5.8,"pbr":0.59},{"quarter":"2025-Q3","per":6.04,"pbr":0.62},{"quarter":"2025-Q4","per":4.8,"pbr":0.63},{"quarter":"2026-Q1","per":5.23,"pbr":0.65},{"quarter":"2026-Q2","per":6.71,"pbr":0.62},{"quarter":"현재","per":6.54,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2679.0781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2097.9702,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1777.5063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1922.9308,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2370.5488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2598.9253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2703.0972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2805.7463,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.77,"eps":464.5945,"close":2679.08,"source":"reported"},{"date":"2024-07","per":5.29,"eps":464.5945,"close":2456.89,"source":"reported"},{"date":"2024-08","per":4.43,"eps":464.5945,"close":2059.51,"source":"reported"},{"date":"2024-09","per":5.42,"eps":387.1241,"close":2097.97,"source":"reported"},{"date":"2024-10","per":4.99,"eps":387.1241,"close":1931.33,"source":"reported"},{"date":"2024-11","per":4.69,"eps":387.1241,"close":1815.96,"source":"reported"},{"date":"2024-12","per":5.91,"eps":300.6848,"close":1777.51,"source":"reported"},{"date":"2025-01","per":6.08,"eps":300.6848,"close":1828.78,"source":"reported"},{"date":"2025-02","per":6.48,"eps":300.6848,"close":1948.42,"source":"reported"},{"date":"2025-03","per":7.59,"eps":253.3034,"close":1922.93,"source":"reported"},{"date":"2025-04","per":7.79,"eps":253.3034,"close":1973.17,"source":"reported"},{"date":"2025-05","per":8.11,"eps":253.3034,"close":2055.39,"source":"reported"},{"date":"2025-06","per":5.8,"eps":408.5544,"close":2370.55,"source":"reported"},{"date":"2025-07","per":7.08,"eps":408.5544,"close":2891.25,"source":"reported"},{"date":"2025-08","per":6.23,"eps":408.5544,"close":2544.11,"source":"reported"},{"date":"2025-09","per":6.04,"eps":430.4869,"close":2598.93,"source":"reported"},{"date":"2025-10","per":5.5,"eps":430.4869,"close":2365.98,"source":"reported"},{"date":"2025-11","per":5.71,"eps":430.4869,"close":2457.33,"source":"reported"},{"date":"2025-12","per":4.8,"eps":563.2034,"close":2703.1,"source":"reported"},{"date":"2026-01","per":4.89,"eps":563.2034,"close":2751.98,"source":"reported"},{"date":"2026-02","per":5.01,"eps":563.2034,"close":2820.41,"source":"reported"},{"date":"2026-03","per":5.23,"eps":536.4298,"close":2805.75,"source":"reported"},{"date":"2026-04","per":5.79,"eps":536.4298,"close":3103.92,"source":"reported"},{"date":"2026-05","per":5.18,"eps":536.4298,"close":2781.31,"source":"reported"},{"date":"2026-06","per":6.71,"eps":415.0998,"close":2785.0,"source":"reported"},{"date":"2026-07","per":6.62,"eps":415.0998,"close":2750.0,"source":"reported"},{"date":"2026-08","per":6.71,"eps":415.0998,"close":2785.0,"source":"reported"},{"date":"2026-09","per":6.72,"eps":415.0998,"close":2790.0,"source":"reported"},{"date":"2026-10","per":6.53,"eps":415.0998,"close":2710.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.97,"std":0.93,"upper_1sd":6.9,"lower_1sd":5.04,"current":6.53,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.16,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.86,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.16,"summary":"배당수익률 6.16%","metrics":[{"name":"배당수익률","value":6.16,"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":"6.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.6%"}],"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":"2026-10-24T00:14:11.315454+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0259588644924998,"dividend_yield":null,"eps":139.8,"revenue":182813293829.0,"operating_income":6118166712.0,"net_income":3936095368.0,"market_cap":null,"profit_margin":0.02153068458840716,"operating_margin":0.03346674951178777,"roa":0.012787778393352685,"gross_margin":0.08774824874062469,"total_equity":151628179620.0,"total_assets":307801343355.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.76,"pbr":0.64,"roe":0.02497733230233512,"dividend_yield":6.16,"eps":126.04,"revenue":164911091983.0,"operating_income":4495907885.0,"net_income":3635076933.0,"market_cap":91400000000.0,"profit_margin":0.022042646672758223,"operating_margin":0.027262616667794937,"roa":0.012509445193356457,"gross_margin":0.0890929168155322,"total_equity":145535035087.0,"total_assets":290586582923.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00427640411519387,"dividend_yield":null,"eps":21.322831189482525,"revenue":152887134155.0,"operating_income":2479841142.0,"net_income":614983937.0,"market_cap":null,"profit_margin":0.004022470173170472,"operating_margin":0.016220077351217062,"roa":0.0023494074568799336,"gross_margin":0.09155382762822381,"total_equity":143808658030.0,"total_assets":261761294406.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025207608312415152,"dividend_yield":null,"eps":127.93698713689516,"revenue":169471573293.0,"operating_income":6113615695.0,"net_income":3553112376.0,"market_cap":null,"profit_margin":0.02096583106511327,"operating_margin":0.03607457921235055,"roa":0.013419625631428136,"gross_margin":0.09312289816720466,"total_equity":140953966436.0,"total_assets":264769858235.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.054439915301840794,"dividend_yield":null,"eps":261.13,"revenue":178076340476.0,"operating_income":6405170385.0,"net_income":7352403450.0,"market_cap":null,"profit_margin":0.04128792983024553,"operating_margin":0.03596867707343328,"roa":0.027235339329015385,"gross_margin":0.0900436058273617,"total_equity":135055380032.0,"total_assets":269958209853.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03296749297654019,"dividend_yield":null,"eps":152.81362352462477,"revenue":174127373995.0,"operating_income":5694117819.0,"net_income":4321674149.0,"market_cap":null,"profit_margin":0.024819039360945597,"operating_margin":0.032700876883168896,"roa":0.016051630492497627,"gross_margin":0.08636437160323696,"total_equity":131088953354.0,"total_assets":269235835638.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02469086833586162,"dividend_yield":null,"eps":-111.39375102704903,"revenue":170898983397.0,"operating_income":-1925081759.0,"net_income":-3212770713.0,"market_cap":null,"profit_margin":-0.01879923829351695,"operating_margin":-0.011264442425195803,"roa":-0.011988186375988894,"gross_margin":0.0485768212483453,"total_equity":130119794464.0,"total_assets":267994725160.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.023456907394858992,"dividend_yield":null,"eps":106.0045332135363,"revenue":175796951685.0,"operating_income":5257549821.0,"net_income":3057337208.0,"market_cap":null,"profit_margin":0.017391298192008808,"operating_margin":0.029906945317349345,"roa":0.011531839099172327,"gross_margin":0.08571343135687433,"total_equity":130338460929.0,"total_assets":265121389720.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02393644171859041,"dividend_yield":null,"eps":105.87897028651601,"revenue":172313407207.0,"operating_income":6626437901.0,"net_income":3053715776.0,"market_cap":null,"profit_margin":0.017721869850391692,"operating_margin":0.03845573022092044,"roa":0.010666414189332969,"gross_margin":0.0907190526168469,"total_equity":127576012003.0,"total_assets":286292630475.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04702883176804403,"dividend_yield":null,"eps":200.19502432717243,"revenue":168021620394.0,"operating_income":6818907427.0,"net_income":5773938889.0,"market_cap":null,"profit_margin":0.03436426142933559,"operating_margin":0.04058351187787677,"roa":0.02087076554329836,"gross_margin":0.09844981698909207,"total_equity":122774448608.0,"total_assets":276651993288.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006077907245946554,"dividend_yield":null,"eps":-24.954454659588492,"revenue":180488846421.0,"operating_income":1590022991.0,"net_income":-719725661.0,"market_cap":null,"profit_margin":-0.003987646191284313,"operating_margin":0.008809536004741176,"roa":-0.002936212980322866,"gross_margin":0.07547220031107188,"total_equity":118416690462.0,"total_assets":245120386642.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.043409350984803606,"dividend_yield":null,"eps":183.4749994735693,"revenue":181243180387.0,"operating_income":6992873871.0,"net_income":5291707115.0,"market_cap":null,"profit_margin":0.02919672400197827,"operating_margin":0.03858282477756375,"roa":0.01863351254902036,"gross_margin":0.09321236430483516,"total_equity":121902470204.0,"total_assets":283988705891.0}],"current_price":2715.0,"change_pct":-1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2392.0},{"date":"2017-01-11","close":2387.0},{"date":"2017-01-12","close":2324.0},{"date":"2017-01-13","close":2337.0},{"date":"2017-01-16","close":2290.0},{"date":"2017-01-17","close":2286.0},{"date":"2017-01-18","close":2332.0},{"date":"2017-01-19","close":2294.0},{"date":"2017-01-20","close":2281.0},{"date":"2017-01-23","close":2281.0},{"date":"2017-01-24","close":2243.0},{"date":"2017-01-25","close":2252.0},{"date":"2017-01-26","close":2281.0},{"date":"2017-01-31","close":2273.0},{"date":"2017-02-01","close":2294.0},{"date":"2017-02-02","close":2277.0},{"date":"2017-02-03","close":2269.0},{"date":"2017-02-06","close":2264.0},{"date":"2017-02-07","close":2231.0},{"date":"2017-02-08","close":2222.0},{"date":"2017-02-09","close":2235.0},{"date":"2017-02-10","close":2226.0},{"date":"2017-02-13","close":2235.0},{"date":"2017-02-14","close":2243.0},{"date":"2017-02-15","close":2247.0},{"date":"2017-02-16","close":2252.0},{"date":"2017-02-17","close":2290.0},{"date":"2017-02-20","close":2290.0},{"date":"2017-02-21","close":2341.0},{"date":"2017-02-22","close":2324.0},{"date":"2017-02-23","close":2307.0},{"date":"2017-02-24","close":2277.0},{"date":"2017-02-27","close":2273.0},{"date":"2017-02-28","close":2252.0},{"date":"2017-03-02","close":2214.0},{"date":"2017-03-03","close":2184.0},{"date":"2017-03-06","close":2226.0},{"date":"2017-03-07","close":2209.0},{"date":"2017-03-08","close":2205.0},{"date":"2017-03-09","close":2197.0},{"date":"2017-03-10","close":2201.0},{"date":"2017-03-13","close":2218.0},{"date":"2017-03-14","close":2218.0},{"date":"2017-03-15","close":2197.0},{"date":"2017-03-16","close":2197.0},{"date":"2017-03-17","close":2201.0},{"date":"2017-03-20","close":2188.0},{"date":"2017-03-21","close":2137.0},{"date":"2017-03-22","close":2108.0},{"date":"2017-03-23","close":2129.0},{"date":"2017-03-24","close":2163.0},{"date":"2017-03-27","close":2171.0},{"date":"2017-03-28","close":2163.0},{"date":"2017-03-29","close":2171.0},{"date":"2017-03-30","close":2141.0},{"date":"2017-03-31","close":2133.0},{"date":"2017-04-03","close":2133.0},{"date":"2017-04-04","close":2133.0},{"date":"2017-04-05","close":2108.0},{"date":"2017-04-06","close":2108.0},{"date":"2017-04-07","close":2099.0},{"date":"2017-04-10","close":2023.0},{"date":"2017-04-11","close":2040.0},{"date":"2017-04-12","close":2065.0},{"date":"2017-04-13","close":2069.0},{"date":"2017-04-14","close":2048.0},{"date":"2017-04-17","close":2065.0},{"date":"2017-04-18","close":2069.0},{"date":"2017-04-19","close":2061.0},{"date":"2017-04-20","close":2069.0},{"date":"2017-04-21","close":2099.0},{"date":"2017-04-24","close":2065.0},{"date":"2017-04-25","close":2091.0},{"date":"2017-04-26","close":2133.0},{"date":"2017-04-27","close":2129.0},{"date":"2017-04-28","close":2120.0},{"date":"2017-05-02","close":2112.0},{"date":"2017-05-04","close":2129.0},{"date":"2017-05-08","close":2124.0},{"date":"2017-05-10","close":2124.0},{"date":"2017-05-11","close":2120.0},{"date":"2017-05-12","close":2124.0},{"date":"2017-05-15","close":2116.0},{"date":"2017-05-16","close":2129.0},{"date":"2017-05-17","close":2137.0},{"date":"2017-05-18","close":2137.0},{"date":"2017-05-19","close":2167.0},{"date":"2017-05-22","close":2171.0},{"date":"2017-05-23","close":2205.0},{"date":"2017-05-24","close":2201.0},{"date":"2017-05-25","close":2192.0},{"date":"2017-05-26","close":2171.0},{"date":"2017-05-29","close":2180.0},{"date":"2017-05-30","close":2175.0},{"date":"2017-05-31","close":2167.0},{"date":"2017-06-01","close":2167.0},{"date":"2017-06-02","close":2192.0},{"date":"2017-06-05","close":2192.0},{"date":"2017-06-07","close":2188.0},{"date":"2017-06-08","close":2184.0},{"date":"2017-06-09","close":2163.0},{"date":"2017-06-12","close":2273.0},{"date":"2017-06-13","close":2264.0},{"date":"2017-06-14","close":2252.0},{"date":"2017-06-15","close":2277.0},{"date":"2017-06-16","close":2273.0},{"date":"2017-06-19","close":2264.0},{"date":"2017-06-20","close":2231.0},{"date":"2017-06-21","close":2197.0},{"date":"2017-06-22","close":2180.0},{"date":"2017-06-23","close":2171.0},{"date":"2017-06-26","close":2150.0},{"date":"2017-06-27","close":2150.0},{"date":"2017-06-28","close":2163.0},{"date":"2017-06-29","close":2175.0},{"date":"2017-06-30","close":2150.0},{"date":"2017-07-03","close":2116.0},{"date":"2017-07-04","close":2120.0},{"date":"2017-07-05","close":2095.0},{"date":"2017-07-06","close":2095.0},{"date":"2017-07-07","close":2078.0},{"date":"2017-07-10","close":2061.0},{"date":"2017-07-11","close":2078.0},{"date":"2017-07-12","close":2069.0},{"date":"2017-07-13","close":2158.0},{"date":"2017-07-14","close":2163.0},{"date":"2017-07-17","close":2167.0},{"date":"2017-07-18","close":2150.0},{"date":"2017-07-19","close":2150.0},{"date":"2017-07-20","close":2120.0},{"date":"2017-07-21","close":2137.0},{"date":"2017-07-24","close":2129.0},{"date":"2017-07-25","close":2124.0},{"date":"2017-07-26","close":2120.0},{"date":"2017-07-27","close":2095.0},{"date":"2017-07-28","close":2082.0},{"date":"2017-07-31","close":2052.0},{"date":"2017-08-01","close":2069.0},{"date":"2017-08-02","close":2069.0},{"date":"2017-08-03","close":2027.0},{"date":"2017-08-04","close":2040.0},{"date":"2017-08-07","close":2027.0},{"date":"2017-08-08","close":2035.0},{"date":"2017-08-09","close":2035.0},{"date":"2017-08-10","close":2023.0},{"date":"2017-08-11","close":1934.0},{"date":"2017-08-14","close":1942.0},{"date":"2017-08-16","close":1997.0},{"date":"2017-08-17","close":2027.0},{"date":"2017-08-18","close":1997.0},{"date":"2017-08-21","close":1989.0},{"date":"2017-08-22","close":1985.0},{"date":"2017-08-23","close":1976.0},{"date":"2017-08-24","close":1985.0},{"date":"2017-08-25","close":2035.0},{"date":"2017-08-28","close":2074.0},{"date":"2017-08-29","close":2069.0},{"date":"2017-08-30","close":2065.0},{"date":"2017-08-31","close":2044.0},{"date":"2017-09-01","close":2095.0},{"date":"2017-09-04","close":2086.0},{"date":"2017-09-05","close":2086.0},{"date":"2017-09-06","close":2082.0},{"date":"2017-09-07","close":2074.0},{"date":"2017-09-08","close":2023.0},{"date":"2017-09-11","close":2040.0},{"date":"2017-09-12","close":2035.0},{"date":"2017-09-13","close":2031.0},{"date":"2017-09-14","close":2002.0},{"date":"2017-09-15","close":2018.0},{"date":"2017-09-18","close":2002.0},{"date":"2017-09-19","close":1985.0},{"date":"2017-09-20","close":1968.0},{"date":"2017-09-21","close":1934.0},{"date":"2017-09-22","close":1887.0},{"date":"2017-09-25","close":1853.0},{"date":"2017-09-26","close":1870.0},{"date":"2017-09-27","close":1887.0},{"date":"2017-09-28","close":1887.0},{"date":"2017-09-29","close":1883.0},{"date":"2017-10-10","close":1887.0},{"date":"2017-10-11","close":1908.0},{"date":"2017-10-12","close":1917.0},{"date":"2017-10-13","close":1874.0},{"date":"2017-10-16","close":1849.0},{"date":"2017-10-17","close":1849.0},{"date":"2017-10-18","close":1845.0},{"date":"2017-10-19","close":1874.0},{"date":"2017-10-20","close":1879.0},{"date":"2017-10-23","close":1896.0},{"date":"2017-10-24","close":1904.0},{"date":"2017-10-25","close":1904.0},{"date":"2017-10-26","close":1904.0},{"date":"2017-10-27","close":1908.0},{"date":"2017-10-30","close":1938.0},{"date":"2017-10-31","close":1942.0},{"date":"2017-11-01","close":1946.0},{"date":"2017-11-02","close":1934.0},{"date":"2017-11-03","close":1929.0},{"date":"2017-11-06","close":1946.0},{"date":"2017-11-07","close":1925.0},{"date":"2017-11-08","close":1921.0},{"date":"2017-11-09","close":1925.0},{"date":"2017-11-10","close":1904.0},{"date":"2017-11-13","close":1904.0},{"date":"2017-11-14","close":1896.0},{"date":"2017-11-15","close":1908.0},{"date":"2017-11-16","close":1891.0},{"date":"2017-11-17","close":1904.0},{"date":"2017-11-20","close":1925.0},{"date":"2017-11-21","close":1921.0},{"date":"2017-11-22","close":1912.0},{"date":"2017-11-23","close":1912.0},{"date":"2017-11-24","close":1917.0},{"date":"2017-11-27","close":1908.0},{"date":"2017-11-28","close":1891.0},{"date":"2017-11-29","close":1874.0},{"date":"2017-11-30","close":1874.0},{"date":"2017-12-01","close":1866.0},{"date":"2017-12-04","close":1853.0},{"date":"2017-12-05","close":1849.0},{"date":"2017-12-06","close":1870.0},{"date":"2017-12-07","close":1849.0},{"date":"2017-12-08","close":1773.0},{"date":"2017-12-11","close":1768.0},{"date":"2017-12-12","close":1764.0},{"date":"2017-12-13","close":1764.0},{"date":"2017-12-14","close":1756.0},{"date":"2017-12-15","close":1773.0},{"date":"2017-12-18","close":1747.0},{"date":"2017-12-19","close":1734.0},{"date":"2017-12-20","close":1751.0},{"date":"2017-12-21","close":1751.0},{"date":"2017-12-22","close":1751.0},{"date":"2017-12-26","close":1747.0},{"date":"2017-12-27","close":1739.0},{"date":"2017-12-28","close":1739.0},{"date":"2018-01-02","close":1212.0651},{"date":"2018-01-03","close":1221.0435},{"date":"2018-01-04","close":1218.0507},{"date":"2018-01-05","close":1218.0507},{"date":"2018-01-08","close":1209.0724},{"date":"2018-01-09","close":1203.0867},{"date":"2018-01-10","close":1197.1014},{"date":"2018-01-11","close":1197.1014},{"date":"2018-01-12","close":1197.1014},{"date":"2018-01-15","close":1206.0796},{"date":"2018-01-16","close":1191.1157},{"date":"2018-01-17","close":1197.1014},{"date":"2018-01-18","close":1203.0867},{"date":"2018-01-19","close":1206.0796},{"date":"2018-01-22","close":1203.0867},{"date":"2018-01-23","close":1221.0435},{"date":"2018-01-24","close":1238.9999},{"date":"2018-01-25","close":1265.9346},{"date":"2018-01-26","close":1265.9346},{"date":"2018-01-29","close":1286.8838},{"date":"2018-01-30","close":1277.9055},{"date":"2018-01-31","close":1256.9563},{"date":"2018-02-01","close":1313.8187},{"date":"2018-02-02","close":1304.8405},{"date":"2018-02-05","close":1262.9419},{"date":"2018-02-06","close":1256.9563},{"date":"2018-02-07","close":1244.9854},{"date":"2018-02-08","close":1244.9854},{"date":"2018-02-09","close":1244.9854},{"date":"2018-02-12","close":1244.9854},{"date":"2018-02-13","close":1218.0507},{"date":"2018-02-14","close":1215.0577},{"date":"2018-02-19","close":1233.0144},{"date":"2018-02-20","close":1247.978},{"date":"2018-02-21","close":1224.0361},{"date":"2018-02-22","close":1212.0651},{"date":"2018-02-23","close":1233.0144},{"date":"2018-02-26","close":1230.0216},{"date":"2018-02-27","close":1224.0361},{"date":"2018-02-28","close":1227.0288},{"date":"2018-03-02","close":1209.0724},{"date":"2018-03-05","close":1218.0507},{"date":"2018-03-06","close":1583.1665},{"date":"2018-03-07","close":1571.1954},{"date":"2018-03-08","close":1631.0507},{"date":"2018-03-09","close":1592.1449},{"date":"2018-03-12","close":1610.1013},{"date":"2018-03-13","close":1568.2028},{"date":"2018-03-14","close":1559.2245},{"date":"2018-03-15","close":1541.2681},{"date":"2018-03-16","close":1520.3187},{"date":"2018-03-19","close":1508.3477},{"date":"2018-03-20","close":1511.3405},{"date":"2018-03-21","close":1502.3621},{"date":"2018-03-22","close":1502.3621},{"date":"2018-03-23","close":1448.4926},{"date":"2018-03-26","close":1445.4999},{"date":"2018-03-27","close":1454.4783},{"date":"2018-03-28","close":1436.5215},{"date":"2018-03-29","close":1406.5941},{"date":"2018-03-30","close":1433.5288},{"date":"2018-04-02","close":1448.4926},{"date":"2018-04-03","close":1478.42},{"date":"2018-04-04","close":1451.4854},{"date":"2018-04-05","close":1430.5359},{"date":"2018-04-06","close":1421.5577},{"date":"2018-04-09","close":1430.5359},{"date":"2018-04-10","close":1415.5723},{"date":"2018-04-11","close":1409.5869},{"date":"2018-04-12","close":1400.6085},{"date":"2018-04-13","close":1409.5869},{"date":"2018-04-16","close":1418.5649},{"date":"2018-04-17","close":1457.4708},{"date":"2018-04-18","close":1475.4274},{"date":"2018-04-19","close":1574.1881},{"date":"2018-04-20","close":1514.333},{"date":"2018-04-23","close":1514.333},{"date":"2018-04-24","close":1520.3187},{"date":"2018-04-25","close":1481.4128},{"date":"2018-04-26","close":1481.4128},{"date":"2018-04-27","close":1481.4128},{"date":"2018-04-30","close":1556.2318},{"date":"2018-05-02","close":1586.1591},{"date":"2018-05-03","close":1640.0287},{"date":"2018-05-04","close":1604.1157},{"date":"2018-05-08","close":1529.2971},{"date":"2018-05-09","close":1532.2894},{"date":"2018-05-10","close":1598.1301},{"date":"2018-05-11","close":1598.1301},{"date":"2018-05-14","close":1741.7826},{"date":"2018-05-15","close":1849.5216},{"date":"2018-05-16","close":1672.9491},{"date":"2018-05-17","close":1732.8042},{"date":"2018-05-18","close":1723.8258},{"date":"2018-05-21","close":1690.9058},{"date":"2018-05-23","close":1640.0287},{"date":"2018-05-24","close":1595.1376},{"date":"2018-05-25","close":1493.3839},{"date":"2018-05-28","close":1619.0795},{"date":"2018-05-29","close":1562.2172},{"date":"2018-05-30","close":1544.2605},{"date":"2018-05-31","close":1589.152},{"date":"2018-06-01","close":1574.1881},{"date":"2018-06-04","close":1708.8621},{"date":"2018-06-05","close":1666.9636},{"date":"2018-06-07","close":1693.8981},{"date":"2018-06-08","close":1735.7969},{"date":"2018-06-11","close":1729.8114},{"date":"2018-06-12","close":1616.0867},{"date":"2018-06-14","close":1532.2894},{"date":"2018-06-15","close":1532.2894},{"date":"2018-06-18","close":1526.3042},{"date":"2018-06-19","close":1598.1301},{"date":"2018-06-20","close":1675.9419},{"date":"2018-06-21","close":1565.2101},{"date":"2018-06-22","close":1514.333},{"date":"2018-06-25","close":1484.4058},{"date":"2018-06-26","close":1448.4926},{"date":"2018-06-27","close":1352.7246},{"date":"2018-06-28","close":1256.9563},{"date":"2018-06-29","close":1280.8986},{"date":"2018-07-02","close":1241.9928},{"date":"2018-07-03","close":1241.9928},{"date":"2018-07-04","close":1233.0144},{"date":"2018-07-05","close":1227.0288},{"date":"2018-07-06","close":1271.9202},{"date":"2018-07-09","close":1244.9854},{"date":"2018-07-10","close":1259.9491},{"date":"2018-07-11","close":1292.8694},{"date":"2018-07-12","close":1301.8475},{"date":"2018-07-13","close":1301.8475},{"date":"2018-07-16","close":1310.8258},{"date":"2018-07-17","close":1292.8694},{"date":"2018-07-18","close":1271.9202},{"date":"2018-07-19","close":1256.9563},{"date":"2018-07-20","close":1265.9346},{"date":"2018-07-23","close":1218.0507},{"date":"2018-07-24","close":1241.9928},{"date":"2018-07-25","close":1238.9999},{"date":"2018-07-26","close":1271.9202},{"date":"2018-07-27","close":1283.8912},{"date":"2018-07-30","close":1289.8767},{"date":"2018-07-31","close":1262.9419},{"date":"2018-08-01","close":1280.8986},{"date":"2018-08-02","close":1280.8986},{"date":"2018-08-03","close":1298.8549},{"date":"2018-08-06","close":1298.8549},{"date":"2018-08-07","close":1313.8187},{"date":"2018-08-08","close":1274.9128},{"date":"2018-08-09","close":1277.9055},{"date":"2018-08-10","close":1286.8838},{"date":"2018-08-13","close":1262.9419},{"date":"2018-08-14","close":1250.9709},{"date":"2018-08-16","close":1265.9346},{"date":"2018-08-17","close":1274.9128},{"date":"2018-08-20","close":1280.8986},{"date":"2018-08-21","close":1286.8838},{"date":"2018-08-22","close":1292.8694},{"date":"2018-08-23","close":1295.8623},{"date":"2018-08-24","close":1268.9275},{"date":"2018-08-27","close":1122.2826},{"date":"2018-08-28","close":1086.3695},{"date":"2018-08-29","close":1083.3766},{"date":"2018-08-30","close":1095.3478},{"date":"2018-08-31","close":1077.3911},{"date":"2018-09-03","close":1074.3986},{"date":"2018-09-04","close":1104.3259},{"date":"2018-09-05","close":1107.3188},{"date":"2018-09-06","close":1107.3188},{"date":"2018-09-07","close":1146.2245},{"date":"2018-09-10","close":1149.2174},{"date":"2018-09-11","close":1140.239},{"date":"2018-09-12","close":1119.2898},{"date":"2018-09-13","close":1134.2534},{"date":"2018-09-14","close":1134.2534},{"date":"2018-09-17","close":1134.2534},{"date":"2018-09-18","close":1131.2609},{"date":"2018-09-19","close":1125.2754},{"date":"2018-09-20","close":1119.2898},{"date":"2018-09-21","close":1149.2174},{"date":"2018-09-27","close":1182.1376},{"date":"2018-09-28","close":1247.3669},{"date":"2018-10-01","close":1210.6797},{"date":"2018-10-02","close":1199.6736},{"date":"2018-10-04","close":1203.3423},{"date":"2018-10-05","close":1203.3423},{"date":"2018-10-08","close":1173.9924},{"date":"2018-10-10","close":1122.6302},{"date":"2018-10-11","close":1023.5746},{"date":"2018-10-12","close":1034.5808},{"date":"2018-10-15","close":1041.9183},{"date":"2018-10-16","close":1085.943},{"date":"2018-10-17","close":1063.9307},{"date":"2018-10-18","close":1063.9307},{"date":"2018-10-19","close":1049.2556},{"date":"2018-10-22","close":994.2249},{"date":"2018-10-23","close":983.2188},{"date":"2018-10-24","close":942.8627},{"date":"2018-10-25","close":950.2002},{"date":"2018-10-26","close":909.8442},{"date":"2018-10-29","close":781.4388},{"date":"2018-10-30","close":821.7947},{"date":"2018-10-31","close":895.1692},{"date":"2018-11-01","close":873.1568},{"date":"2018-11-02","close":887.8318},{"date":"2018-11-05","close":902.5067},{"date":"2018-11-06","close":917.1816},{"date":"2018-11-07","close":876.8256},{"date":"2018-11-08","close":891.5005},{"date":"2018-11-09","close":891.5005},{"date":"2018-11-12","close":865.8194},{"date":"2018-11-13","close":961.2064},{"date":"2018-11-14","close":1188.6674},{"date":"2018-11-15","close":1199.6736},{"date":"2018-11-16","close":1111.624},{"date":"2018-11-19","close":1027.2434},{"date":"2018-11-20","close":1038.2496},{"date":"2018-11-21","close":1038.2496},{"date":"2018-11-22","close":964.8749},{"date":"2018-11-23","close":975.8813},{"date":"2018-11-26","close":953.8688},{"date":"2018-11-27","close":986.8875},{"date":"2018-11-28","close":957.5375},{"date":"2018-11-29","close":950.2002},{"date":"2018-11-30","close":939.194},{"date":"2018-12-03","close":975.8813},{"date":"2018-12-04","close":990.556},{"date":"2018-12-05","close":979.5501},{"date":"2018-12-06","close":950.2002},{"date":"2018-12-07","close":979.5501},{"date":"2018-12-10","close":953.8688},{"date":"2018-12-11","close":975.8813},{"date":"2018-12-12","close":1005.2311},{"date":"2018-12-13","close":1030.9121},{"date":"2018-12-14","close":1034.5808},{"date":"2018-12-17","close":1104.2866},{"date":"2018-12-18","close":1107.9554},{"date":"2018-12-19","close":1038.2496},{"date":"2018-12-20","close":1041.9183},{"date":"2018-12-21","close":1001.5623},{"date":"2018-12-24","close":968.5437},{"date":"2018-12-26","close":957.5375},{"date":"2018-12-27","close":987.5779},{"date":"2018-12-28","close":995.0879},{"date":"2019-01-02","close":965.0477},{"date":"2019-01-03","close":950.0273},{"date":"2019-01-04","close":976.3126},{"date":"2019-01-07","close":998.8431},{"date":"2019-01-08","close":1028.8837},{"date":"2019-01-09","close":1062.679},{"date":"2019-01-10","close":1066.4342},{"date":"2019-01-11","close":1062.679},{"date":"2019-01-14","close":1096.4744},{"date":"2019-01-15","close":1103.9846},{"date":"2019-01-16","close":1119.0046},{"date":"2019-01-17","close":1081.4543},{"date":"2019-01-18","close":1103.9846},{"date":"2019-01-21","close":1103.9846},{"date":"2019-01-22","close":1119.0046},{"date":"2019-01-23","close":1141.5352},{"date":"2019-01-24","close":1134.025},{"date":"2019-01-25","close":1141.5352},{"date":"2019-01-28","close":1149.0452},{"date":"2019-01-29","close":1107.7395},{"date":"2019-01-30","close":1130.2698},{"date":"2019-01-31","close":1137.78},{"date":"2019-02-01","close":1130.2698},{"date":"2019-02-07","close":1130.2698},{"date":"2019-02-08","close":1130.2698},{"date":"2019-02-11","close":1194.1057},{"date":"2019-02-12","close":1194.1057},{"date":"2019-02-13","close":1220.3911},{"date":"2019-02-14","close":1194.1057},{"date":"2019-02-15","close":1186.5957},{"date":"2019-02-18","close":1182.8406},{"date":"2019-02-19","close":1182.8406},{"date":"2019-02-20","close":1156.5552},{"date":"2019-02-21","close":1149.0452},{"date":"2019-02-22","close":1152.8002},{"date":"2019-02-25","close":1134.025},{"date":"2019-02-26","close":1141.5352},{"date":"2019-02-27","close":1152.8002},{"date":"2019-02-28","close":1081.4543},{"date":"2019-03-04","close":1107.7395},{"date":"2019-03-05","close":1111.4945},{"date":"2019-03-06","close":1115.2499},{"date":"2019-03-07","close":1088.9644},{"date":"2019-03-08","close":1073.9441},{"date":"2019-03-11","close":1051.4137},{"date":"2019-03-12","close":1085.2092},{"date":"2019-03-13","close":1055.1691},{"date":"2019-03-14","close":1066.4342},{"date":"2019-03-15","close":1055.1691},{"date":"2019-03-18","close":1077.6991},{"date":"2019-03-19","close":1070.189},{"date":"2019-03-20","close":1047.6587},{"date":"2019-03-21","close":1025.1284},{"date":"2019-03-22","close":1017.6183},{"date":"2019-03-25","close":980.0679},{"date":"2019-03-26","close":1021.3735},{"date":"2019-03-27","close":1028.8837},{"date":"2019-03-28","close":1010.1083},{"date":"2019-03-29","close":1021.3735},{"date":"2019-04-01","close":1025.1284},{"date":"2019-04-02","close":1062.679},{"date":"2019-04-03","close":1073.9441},{"date":"2019-04-04","close":1062.679},{"date":"2019-04-05","close":1066.4342},{"date":"2019-04-08","close":1073.9441},{"date":"2019-04-09","close":1088.9644},{"date":"2019-04-10","close":1085.2092},{"date":"2019-04-11","close":1077.6991},{"date":"2019-04-12","close":1081.4543},{"date":"2019-04-15","close":1107.7395},{"date":"2019-04-16","close":1092.7194},{"date":"2019-04-17","close":1088.9644},{"date":"2019-04-18","close":1107.7395},{"date":"2019-04-19","close":1145.2899},{"date":"2019-04-22","close":1145.2899},{"date":"2019-04-23","close":1126.5149},{"date":"2019-04-24","close":1107.7395},{"date":"2019-04-25","close":1073.9441},{"date":"2019-04-26","close":1073.9441},{"date":"2019-04-29","close":1062.679},{"date":"2019-04-30","close":1066.4342},{"date":"2019-05-02","close":1092.7194},{"date":"2019-05-03","close":1092.7194},{"date":"2019-05-07","close":1058.924},{"date":"2019-05-08","close":1062.679},{"date":"2019-05-09","close":1032.6385},{"date":"2019-05-10","close":1040.1487},{"date":"2019-05-13","close":1025.1284},{"date":"2019-05-14","close":1025.1284},{"date":"2019-05-15","close":1043.9038},{"date":"2019-05-16","close":1043.9038},{"date":"2019-05-17","close":1058.924},{"date":"2019-05-20","close":1040.1487},{"date":"2019-05-21","close":1047.6587},{"date":"2019-05-22","close":1040.1487},{"date":"2019-05-23","close":1010.1083},{"date":"2019-05-24","close":983.823},{"date":"2019-05-27","close":983.823},{"date":"2019-05-28","close":1047.6587},{"date":"2019-05-29","close":1028.8837},{"date":"2019-05-30","close":1013.8633},{"date":"2019-05-31","close":1032.6385},{"date":"2019-06-03","close":1047.6587},{"date":"2019-06-04","close":1043.9038},{"date":"2019-06-05","close":1028.8837},{"date":"2019-06-07","close":1036.3937},{"date":"2019-06-10","close":1066.4342},{"date":"2019-06-11","close":1077.6991},{"date":"2019-06-12","close":1051.4137},{"date":"2019-06-13","close":1092.7194},{"date":"2019-06-14","close":1070.189},{"date":"2019-06-17","close":1058.924},{"date":"2019-06-18","close":1062.679},{"date":"2019-06-19","close":1077.6991},{"date":"2019-06-20","close":1073.9441},{"date":"2019-06-21","close":1066.4342},{"date":"2019-06-24","close":1066.4342},{"date":"2019-06-25","close":1100.2292},{"date":"2019-06-26","close":1111.4945},{"date":"2019-06-27","close":1096.4744},{"date":"2019-06-28","close":1092.7194},{"date":"2019-07-01","close":1115.2499},{"date":"2019-07-02","close":1141.5352},{"date":"2019-07-03","close":1088.9644},{"date":"2019-07-04","close":1107.7395},{"date":"2019-07-05","close":1115.2499},{"date":"2019-07-08","close":1036.3937},{"date":"2019-07-09","close":1025.1284},{"date":"2019-07-10","close":1051.4137},{"date":"2019-07-11","close":1051.4137},{"date":"2019-07-12","close":1066.4342},{"date":"2019-07-15","close":1043.9038},{"date":"2019-07-16","close":1036.3937},{"date":"2019-07-17","close":1021.3735},{"date":"2019-07-18","close":1021.3735},{"date":"2019-07-19","close":1043.9038},{"date":"2019-07-22","close":1040.1487},{"date":"2019-07-23","close":1040.1487},{"date":"2019-07-24","close":1036.3937},{"date":"2019-07-25","close":1010.1083},{"date":"2019-07-26","close":1002.5983},{"date":"2019-07-29","close":938.7623},{"date":"2019-07-30","close":961.2926},{"date":"2019-07-31","close":961.2926},{"date":"2019-08-01","close":953.7827},{"date":"2019-08-02","close":953.7827},{"date":"2019-08-05","close":886.1916},{"date":"2019-08-06","close":844.886},{"date":"2019-08-07","close":863.6612},{"date":"2019-08-08","close":886.1916},{"date":"2019-08-09","close":897.4567},{"date":"2019-08-12","close":897.4567},{"date":"2019-08-13","close":942.5174},{"date":"2019-08-14","close":946.2723},{"date":"2019-08-16","close":935.0073},{"date":"2019-08-19","close":938.7623},{"date":"2019-08-20","close":953.7827},{"date":"2019-08-21","close":972.5578},{"date":"2019-08-22","close":961.2926},{"date":"2019-08-23","close":935.0073},{"date":"2019-08-26","close":897.4567},{"date":"2019-08-27","close":931.2523},{"date":"2019-08-28","close":923.742},{"date":"2019-08-29","close":919.9871},{"date":"2019-08-30","close":935.0073},{"date":"2019-09-02","close":950.0273},{"date":"2019-09-03","close":946.2723},{"date":"2019-09-04","close":946.2723},{"date":"2019-09-05","close":987.5779},{"date":"2019-09-06","close":991.3331},{"date":"2019-09-09","close":987.5779},{"date":"2019-09-10","close":987.5779},{"date":"2019-09-11","close":987.5779},{"date":"2019-09-16","close":1002.5983},{"date":"2019-09-17","close":995.0879},{"date":"2019-09-18","close":987.5779},{"date":"2019-09-19","close":995.0879},{"date":"2019-09-20","close":998.8431},{"date":"2019-09-23","close":1006.3531},{"date":"2019-09-24","close":1002.5983},{"date":"2019-09-25","close":983.823},{"date":"2019-09-26","close":976.3126},{"date":"2019-09-27","close":968.8027},{"date":"2019-09-30","close":953.7827},{"date":"2019-10-01","close":950.0273},{"date":"2019-10-02","close":957.5375},{"date":"2019-10-04","close":950.0273},{"date":"2019-10-07","close":935.0073},{"date":"2019-10-08","close":927.4972},{"date":"2019-10-10","close":931.2523},{"date":"2019-10-11","close":938.7623},{"date":"2019-10-14","close":942.5174},{"date":"2019-10-15","close":961.2926},{"date":"2019-10-16","close":965.0477},{"date":"2019-10-17","close":965.0477},{"date":"2019-10-18","close":972.5578},{"date":"2019-10-21","close":950.0273},{"date":"2019-10-22","close":942.5174},{"date":"2019-10-23","close":935.0073},{"date":"2019-10-24","close":923.742},{"date":"2019-10-25","close":923.742},{"date":"2019-10-28","close":916.232},{"date":"2019-10-29","close":923.742},{"date":"2019-10-30","close":931.2523},{"date":"2019-10-31","close":923.742},{"date":"2019-11-01","close":935.0073},{"date":"2019-11-04","close":961.2926},{"date":"2019-11-05","close":957.5375},{"date":"2019-11-06","close":976.3126},{"date":"2019-11-07","close":987.5779},{"date":"2019-11-08","close":987.5779},{"date":"2019-11-11","close":980.0679},{"date":"2019-11-12","close":1013.8633},{"date":"2019-11-13","close":1013.8633},{"date":"2019-11-14","close":1043.9038},{"date":"2019-11-15","close":1047.6587},{"date":"2019-11-18","close":1036.3937},{"date":"2019-11-19","close":1088.9644},{"date":"2019-11-20","close":1070.189},{"date":"2019-11-21","close":1017.6183},{"date":"2019-11-22","close":1013.8633},{"date":"2019-11-25","close":1036.3937},{"date":"2019-11-26","close":1051.4137},{"date":"2019-11-27","close":1043.9038},{"date":"2019-11-28","close":1036.3937},{"date":"2019-11-29","close":1032.6385},{"date":"2019-12-02","close":1040.1487},{"date":"2019-12-03","close":1025.1284},{"date":"2019-12-04","close":1006.3531},{"date":"2019-12-05","close":1006.3531},{"date":"2019-12-06","close":1017.6183},{"date":"2019-12-09","close":1021.3735},{"date":"2019-12-10","close":1017.6183},{"date":"2019-12-11","close":1021.3735},{"date":"2019-12-12","close":1017.6183},{"date":"2019-12-13","close":1032.6385},{"date":"2019-12-16","close":1032.6385},{"date":"2019-12-17","close":1028.8837},{"date":"2019-12-18","close":1032.6385},{"date":"2019-12-19","close":1032.6385},{"date":"2019-12-20","close":1107.7395},{"date":"2019-12-23","close":1103.9846},{"date":"2019-12-24","close":1171.5754},{"date":"2019-12-26","close":1175.3304},{"date":"2019-12-27","close":1217.7195},{"date":"2019-12-30","close":1183.0376},{"date":"2020-01-02","close":1186.8911},{"date":"2020-01-03","close":1190.7446},{"date":"2020-01-06","close":1140.6486},{"date":"2020-01-07","close":1175.3304},{"date":"2020-01-08","close":1094.4061},{"date":"2020-01-09","close":1156.0627},{"date":"2020-01-10","close":1217.7195},{"date":"2020-01-13","close":1263.9619},{"date":"2020-01-14","close":1279.3761},{"date":"2020-01-15","close":1479.7604},{"date":"2020-01-16","close":1425.8108},{"date":"2020-01-17","close":1383.4219},{"date":"2020-01-20","close":1352.5934},{"date":"2020-01-21","close":1314.058},{"date":"2020-01-22","close":1356.447},{"date":"2020-01-23","close":1329.4722},{"date":"2020-01-28","close":1279.3761},{"date":"2020-01-29","close":1302.4973},{"date":"2020-01-30","close":1263.9619},{"date":"2020-01-31","close":1202.3052},{"date":"2020-02-03","close":1252.4014},{"date":"2020-02-04","close":1271.6691},{"date":"2020-02-05","close":1248.5479},{"date":"2020-02-06","close":1271.6691},{"date":"2020-02-07","close":1321.7651},{"date":"2020-02-10","close":1329.4722},{"date":"2020-02-11","close":1348.74},{"date":"2020-02-12","close":1329.4722},{"date":"2020-02-13","close":1306.351},{"date":"2020-02-14","close":1325.6187},{"date":"2020-02-17","close":1298.6438},{"date":"2020-02-18","close":1279.3761},{"date":"2020-02-19","close":1310.2046},{"date":"2020-02-20","close":1371.8612},{"date":"2020-02-21","close":1352.5934},{"date":"2020-02-24","close":1271.6691},{"date":"2020-02-25","close":1217.7195},{"date":"2020-02-26","close":1198.4517},{"date":"2020-02-27","close":1210.0125},{"date":"2020-02-28","close":1148.3556},{"date":"2020-03-02","close":1148.3556},{"date":"2020-03-03","close":1140.6486},{"date":"2020-03-04","close":1190.7446},{"date":"2020-03-05","close":1194.5981},{"date":"2020-03-06","close":1144.5023},{"date":"2020-03-09","close":1144.5023},{"date":"2020-03-10","close":1098.2595},{"date":"2020-03-11","close":1052.0171},{"date":"2020-03-12","close":1052.0171},{"date":"2020-03-13","close":897.8753},{"date":"2020-03-16","close":828.5116},{"date":"2020-03-17","close":832.3652},{"date":"2020-03-18","close":789.9763},{"date":"2020-03-19","close":671.2872},{"date":"2020-03-20","close":702.8862},{"date":"2020-03-23","close":647.3952},{"date":"2020-03-24","close":696.7205},{"date":"2020-03-25","close":731.4023},{"date":"2020-03-26","close":786.1227},{"date":"2020-03-27","close":782.2691},{"date":"2020-03-30","close":813.0974},{"date":"2020-03-31","close":859.34},{"date":"2020-04-01","close":851.6329},{"date":"2020-04-02","close":882.4612},{"date":"2020-04-03","close":890.1683},{"date":"2020-04-06","close":924.8503},{"date":"2020-04-07","close":944.118},{"date":"2020-04-08","close":971.0927},{"date":"2020-04-09","close":990.3604},{"date":"2020-04-10","close":986.5069},{"date":"2020-04-13","close":944.118},{"date":"2020-04-14","close":990.3604},{"date":"2020-04-16","close":1040.4564},{"date":"2020-04-17","close":1040.4564},{"date":"2020-04-20","close":1044.3101},{"date":"2020-04-21","close":1025.0422},{"date":"2020-04-22","close":1009.6282},{"date":"2020-04-23","close":1036.6029},{"date":"2020-04-24","close":1021.1886},{"date":"2020-04-27","close":1048.1636},{"date":"2020-04-28","close":1055.8707},{"date":"2020-04-29","close":1132.9415},{"date":"2020-05-04","close":1105.9667},{"date":"2020-05-06","close":1117.5273},{"date":"2020-05-07","close":1117.5273},{"date":"2020-05-08","close":1140.6486},{"date":"2020-05-11","close":1117.5273},{"date":"2020-05-12","close":1090.5525},{"date":"2020-05-13","close":1105.9667},{"date":"2020-05-14","close":1102.113},{"date":"2020-05-15","close":1109.8203},{"date":"2020-05-18","close":1117.5273},{"date":"2020-05-19","close":1156.0627},{"date":"2020-05-20","close":1152.2091},{"date":"2020-05-21","close":1140.6486},{"date":"2020-05-22","close":1117.5273},{"date":"2020-05-25","close":1156.0627},{"date":"2020-05-26","close":1152.2091},{"date":"2020-05-27","close":1167.6234},{"date":"2020-05-28","close":1136.7949},{"date":"2020-05-29","close":1129.0878},{"date":"2020-06-01","close":1140.6486},{"date":"2020-06-02","close":1175.3304},{"date":"2020-06-03","close":1171.4769},{"date":"2020-06-04","close":1256.2549},{"date":"2020-06-05","close":1236.9872},{"date":"2020-06-08","close":1221.573},{"date":"2020-06-09","close":1202.3052},{"date":"2020-06-10","close":1198.4517},{"date":"2020-06-11","close":1175.3304},{"date":"2020-06-12","close":1132.9415},{"date":"2020-06-15","close":1040.4564},{"date":"2020-06-16","close":1186.8911},{"date":"2020-06-17","close":1125.2344},{"date":"2020-06-18","close":1144.5023},{"date":"2020-06-19","close":1183.0376},{"date":"2020-06-22","close":1310.2046},{"date":"2020-06-23","close":1633.902},{"date":"2020-06-24","close":1468.1996},{"date":"2020-06-25","close":1495.1744},{"date":"2020-06-26","close":1410.3967},{"date":"2020-06-29","close":1387.2754},{"date":"2020-06-30","close":1448.9321},{"date":"2020-07-01","close":1344.8865},{"date":"2020-07-02","close":1360.3004},{"date":"2020-07-03","close":1360.3004},{"date":"2020-07-06","close":1398.8359},{"date":"2020-07-07","close":1387.2754},{"date":"2020-07-08","close":1441.225},{"date":"2020-07-09","close":1391.1288},{"date":"2020-07-10","close":1464.3462},{"date":"2020-07-13","close":1502.8817},{"date":"2020-07-14","close":1445.0786},{"date":"2020-07-15","close":1421.9574},{"date":"2020-07-16","close":1418.1035},{"date":"2020-07-17","close":1364.1539},{"date":"2020-07-20","close":1433.5178},{"date":"2020-07-21","close":1487.4674},{"date":"2020-07-22","close":1464.3462},{"date":"2020-07-23","close":1541.4171},{"date":"2020-07-24","close":1502.8817},{"date":"2020-07-27","close":1537.5636},{"date":"2020-07-28","close":1472.0535},{"date":"2020-07-29","close":1576.099},{"date":"2020-07-30","close":1510.5887},{"date":"2020-07-31","close":1691.7052},{"date":"2020-08-03","close":1664.7303},{"date":"2020-08-04","close":1703.2659},{"date":"2020-08-05","close":1714.8265},{"date":"2020-08-06","close":1664.7303},{"date":"2020-08-07","close":1657.0232},{"date":"2020-08-10","close":1780.3367},{"date":"2020-08-11","close":1737.9476},{"date":"2020-08-12","close":1680.1445},{"date":"2020-08-13","close":1718.6799},{"date":"2020-08-14","close":1687.8516},{"date":"2020-08-18","close":1722.5333},{"date":"2020-08-19","close":1726.3871},{"date":"2020-08-20","close":1545.2705},{"date":"2020-08-21","close":1549.1243},{"date":"2020-08-24","close":1560.6848},{"date":"2020-08-25","close":1583.8059},{"date":"2020-08-26","close":1664.7303},{"date":"2020-08-27","close":1676.291},{"date":"2020-08-28","close":1707.1194},{"date":"2020-08-31","close":1757.2155},{"date":"2020-09-01","close":1691.7052},{"date":"2020-09-02","close":1845.8468},{"date":"2020-09-03","close":1807.3115},{"date":"2020-09-04","close":1741.8011},{"date":"2020-09-07","close":1722.5333},{"date":"2020-09-08","close":1676.291},{"date":"2020-09-09","close":1653.1698},{"date":"2020-09-10","close":1653.1698},{"date":"2020-09-11","close":1641.6091},{"date":"2020-09-14","close":1657.0232},{"date":"2020-09-15","close":1645.4625},{"date":"2020-09-16","close":1614.6343},{"date":"2020-09-17","close":1564.5382},{"date":"2020-09-18","close":1599.2201},{"date":"2020-09-21","close":1549.1243},{"date":"2020-09-22","close":1464.3462},{"date":"2020-09-23","close":1483.614},{"date":"2020-09-24","close":1379.5682},{"date":"2020-09-25","close":1391.1288},{"date":"2020-09-28","close":1472.0535},{"date":"2020-09-29","close":1491.3209},{"date":"2020-10-05","close":1533.71},{"date":"2020-10-06","close":1514.4423},{"date":"2020-10-07","close":1583.8059},{"date":"2020-10-08","close":1591.5129},{"date":"2020-10-12","close":1579.9525},{"date":"2020-10-13","close":1579.9525},{"date":"2020-10-14","close":1599.2201},{"date":"2020-10-15","close":1572.2454},{"date":"2020-10-16","close":1541.4171},{"date":"2020-10-19","close":1572.2454},{"date":"2020-10-20","close":1564.5382},{"date":"2020-10-21","close":1591.5129},{"date":"2020-10-22","close":1549.1243},{"date":"2020-10-23","close":1568.3918},{"date":"2020-10-26","close":1533.71},{"date":"2020-10-27","close":1472.0535},{"date":"2020-10-28","close":1522.1494},{"date":"2020-10-29","close":1556.8312},{"date":"2020-10-30","close":1518.2957},{"date":"2020-11-02","close":1506.7352},{"date":"2020-11-03","close":1549.1243},{"date":"2020-11-04","close":1541.4171},{"date":"2020-11-05","close":1595.3665},{"date":"2020-11-06","close":1572.2454},{"date":"2020-11-09","close":1626.1948},{"date":"2020-11-10","close":1626.1948},{"date":"2020-11-11","close":1676.291},{"date":"2020-11-12","close":1707.1194},{"date":"2020-11-13","close":1710.9729},{"date":"2020-11-16","close":1745.6549},{"date":"2020-11-17","close":1734.094},{"date":"2020-11-18","close":1799.6044},{"date":"2020-11-19","close":1691.7052},{"date":"2020-11-20","close":1680.1445},{"date":"2020-11-23","close":1703.2659},{"date":"2020-11-24","close":1699.4121},{"date":"2020-11-25","close":1645.4625},{"date":"2020-11-26","close":1657.0232},{"date":"2020-11-27","close":1680.1445},{"date":"2020-11-30","close":1784.1902},{"date":"2020-12-01","close":1822.7257},{"date":"2020-12-02","close":1807.3115},{"date":"2020-12-03","close":1815.0184},{"date":"2020-12-04","close":1791.8972},{"date":"2020-12-07","close":1815.0184},{"date":"2020-12-08","close":1803.458},{"date":"2020-12-09","close":1872.8215},{"date":"2020-12-10","close":1811.1652},{"date":"2020-12-11","close":1822.7257},{"date":"2020-12-14","close":1795.7506},{"date":"2020-12-15","close":1807.3115},{"date":"2020-12-16","close":1822.7257},{"date":"2020-12-17","close":1791.8972},{"date":"2020-12-18","close":1784.1902},{"date":"2020-12-21","close":1791.8972},{"date":"2020-12-22","close":1703.2659},{"date":"2020-12-23","close":1691.7052},{"date":"2020-12-24","close":1768.7761},{"date":"2020-12-28","close":1761.0688},{"date":"2020-12-29","close":1816.2253},{"date":"2020-12-30","close":1824.105},{"date":"2021-01-04","close":1816.2253},{"date":"2021-01-05","close":2359.9111},{"date":"2021-01-06","close":2391.4292},{"date":"2021-01-07","close":2430.8269},{"date":"2021-01-08","close":2430.8269},{"date":"2021-01-11","close":2214.1406},{"date":"2021-01-12","close":2241.7188},{"date":"2021-01-13","close":2407.1882},{"date":"2021-01-14","close":2462.3447},{"date":"2021-01-15","close":2379.6101},{"date":"2021-01-18","close":2300.8149},{"date":"2021-01-19","close":2411.1277},{"date":"2021-01-20","close":2348.0918},{"date":"2021-01-21","close":2426.887},{"date":"2021-01-22","close":2399.3086},{"date":"2021-01-25","close":2434.7664},{"date":"2021-01-26","close":2387.4895},{"date":"2021-01-27","close":2324.4534},{"date":"2021-01-28","close":2229.8994},{"date":"2021-01-29","close":2068.3694},{"date":"2021-02-01","close":2127.4656},{"date":"2021-02-02","close":2198.3811},{"date":"2021-02-03","close":2316.574},{"date":"2021-02-04","close":2257.4775},{"date":"2021-02-05","close":2296.8752},{"date":"2021-02-08","close":2245.6582},{"date":"2021-02-09","close":2214.1406},{"date":"2021-02-10","close":2206.2607},{"date":"2021-02-15","close":2359.9111},{"date":"2021-02-16","close":2348.0918},{"date":"2021-02-17","close":3049.3674},{"date":"2021-02-18","close":2647.5132},{"date":"2021-02-19","close":2600.2361},{"date":"2021-02-22","close":2746.0068},{"date":"2021-02-23","close":2615.9949},{"date":"2021-02-24","close":2458.4048},{"date":"2021-02-25","close":2462.3447},{"date":"2021-02-26","close":2426.887},{"date":"2021-03-02","close":2470.2241},{"date":"2021-03-03","close":2612.0552},{"date":"2021-03-04","close":2513.5615},{"date":"2021-03-05","close":2556.8989},{"date":"2021-03-08","close":2596.2966},{"date":"2021-03-09","close":2419.0076},{"date":"2021-03-10","close":2328.3928},{"date":"2021-03-11","close":2419.0076},{"date":"2021-03-12","close":2608.1155},{"date":"2021-03-15","close":2604.1758},{"date":"2021-03-16","close":2801.1633},{"date":"2021-03-17","close":2820.8621},{"date":"2021-03-18","close":2852.3804},{"date":"2021-03-19","close":2789.3438},{"date":"2021-03-22","close":2698.73},{"date":"2021-03-23","close":2639.6338},{"date":"2021-03-24","close":2663.272},{"date":"2021-03-25","close":2588.4165},{"date":"2021-03-26","close":2749.9468},{"date":"2021-03-29","close":2690.8506},{"date":"2021-03-30","close":2690.8506},{"date":"2021-03-31","close":2690.8506},{"date":"2021-04-01","close":2604.1758},{"date":"2021-04-02","close":2552.959},{"date":"2021-04-05","close":2580.5374},{"date":"2021-04-06","close":2556.8989},{"date":"2021-04-07","close":2612.0552},{"date":"2021-04-08","close":2592.3564},{"date":"2021-04-09","close":2556.8989},{"date":"2021-04-12","close":2576.5974},{"date":"2021-04-13","close":2612.0552},{"date":"2021-04-14","close":2659.3323},{"date":"2021-04-15","close":2623.8745},{"date":"2021-04-16","close":2619.9351},{"date":"2021-04-19","close":2655.3926},{"date":"2021-04-20","close":2686.9104},{"date":"2021-04-21","close":2623.8745},{"date":"2021-04-22","close":2651.4529},{"date":"2021-04-23","close":2663.272},{"date":"2021-04-26","close":2679.0312},{"date":"2021-04-27","close":2655.3926},{"date":"2021-04-28","close":2600.2361},{"date":"2021-04-29","close":2722.3682},{"date":"2021-04-30","close":2742.0669},{"date":"2021-05-03","close":2939.0544},{"date":"2021-05-04","close":2777.5249},{"date":"2021-05-06","close":2757.8262},{"date":"2021-05-07","close":2718.4285},{"date":"2021-05-10","close":2773.5852},{"date":"2021-05-11","close":2734.1877},{"date":"2021-05-12","close":2757.8262},{"date":"2021-05-13","close":2643.5732},{"date":"2021-05-14","close":2675.0913},{"date":"2021-05-17","close":2655.3926},{"date":"2021-05-18","close":2675.0913},{"date":"2021-05-20","close":2718.4285},{"date":"2021-05-21","close":2686.9104},{"date":"2021-05-24","close":2651.4529},{"date":"2021-05-25","close":2655.3926},{"date":"2021-05-26","close":2675.0913},{"date":"2021-05-27","close":2777.5249},{"date":"2021-05-28","close":2852.3804},{"date":"2021-05-31","close":3049.3674},{"date":"2021-06-01","close":3065.1267},{"date":"2021-06-02","close":3171.5},{"date":"2021-06-03","close":3112.4038},{"date":"2021-06-04","close":3199.0781},{"date":"2021-06-07","close":3151.8013},{"date":"2021-06-08","close":3171.5},{"date":"2021-06-09","close":3175.4397},{"date":"2021-06-10","close":3112.4038},{"date":"2021-06-11","close":4042.1851},{"date":"2021-06-14","close":4050.0645},{"date":"2021-06-15","close":3825.499},{"date":"2021-06-16","close":4057.9441},{"date":"2021-06-17","close":4018.5464},{"date":"2021-06-18","close":4081.5828},{"date":"2021-06-21","close":4333.7266},{"date":"2021-06-22","close":3876.7148},{"date":"2021-06-23","close":3727.0051},{"date":"2021-06-24","close":3660.0295},{"date":"2021-06-25","close":3663.9688},{"date":"2021-06-28","close":3703.3667},{"date":"2021-06-29","close":3585.1741},{"date":"2021-06-30","close":3530.0176},{"date":"2021-07-01","close":3478.8003},{"date":"2021-07-02","close":3431.5234},{"date":"2021-07-05","close":3541.8367},{"date":"2021-07-06","close":3510.3186},{"date":"2021-07-07","close":3636.3911},{"date":"2021-07-08","close":3565.4751},{"date":"2021-07-09","close":3699.4263},{"date":"2021-07-12","close":3778.2217},{"date":"2021-07-13","close":3695.4871},{"date":"2021-07-14","close":3632.4507},{"date":"2021-07-15","close":3573.3545},{"date":"2021-07-16","close":3541.8367},{"date":"2021-07-19","close":3435.4634},{"date":"2021-07-20","close":3384.2466},{"date":"2021-07-21","close":3352.7285},{"date":"2021-07-22","close":3411.825},{"date":"2021-07-23","close":3403.9453},{"date":"2021-07-26","close":3376.3669},{"date":"2021-07-27","close":3419.7043},{"date":"2021-07-28","close":3360.6079},{"date":"2021-07-29","close":3309.3911},{"date":"2021-07-30","close":3226.6565},{"date":"2021-08-02","close":3254.2346},{"date":"2021-08-03","close":3167.5603},{"date":"2021-08-04","close":3289.6926},{"date":"2021-08-05","close":3344.8491},{"date":"2021-08-06","close":3277.873},{"date":"2021-08-09","close":3242.4155},{"date":"2021-08-10","close":3163.6206},{"date":"2021-08-11","close":3947.6309},{"date":"2021-08-12","close":3892.4746},{"date":"2021-08-13","close":3727.0051},{"date":"2021-08-17","close":3900.3542},{"date":"2021-08-18","close":3754.583},{"date":"2021-08-19","close":3376.3669},{"date":"2021-08-20","close":3329.0903},{"date":"2021-08-23","close":3553.6558},{"date":"2021-08-24","close":3667.9084},{"date":"2021-08-25","close":3644.27},{"date":"2021-08-26","close":3608.8125},{"date":"2021-08-27","close":3675.7878},{"date":"2021-08-30","close":3585.1741},{"date":"2021-08-31","close":3687.6074},{"date":"2021-09-01","close":3667.9084},{"date":"2021-09-02","close":3632.4507},{"date":"2021-09-03","close":3742.7639},{"date":"2021-09-06","close":3837.3179},{"date":"2021-09-07","close":4105.2217},{"date":"2021-09-08","close":4018.5464},{"date":"2021-09-09","close":3888.5342},{"date":"2021-09-10","close":3833.3782},{"date":"2021-09-13","close":3695.4871},{"date":"2021-09-14","close":3667.9084},{"date":"2021-09-15","close":3644.27},{"date":"2021-09-16","close":3608.8125},{"date":"2021-09-17","close":3573.3545},{"date":"2021-09-23","close":3443.3428},{"date":"2021-09-24","close":3518.198},{"date":"2021-09-27","close":3624.571},{"date":"2021-09-28","close":3624.571},{"date":"2021-09-29","close":3569.415},{"date":"2021-09-30","close":3612.7517},{"date":"2021-10-01","close":3616.6919},{"date":"2021-10-05","close":3466.9812},{"date":"2021-10-06","close":3222.717},{"date":"2021-10-07","close":3301.5117},{"date":"2021-10-08","close":3301.5117},{"date":"2021-10-12","close":3254.2346},{"date":"2021-10-13","close":3325.1501},{"date":"2021-10-14","close":3596.9929},{"date":"2021-10-15","close":3699.4263},{"date":"2021-10-18","close":3770.3423},{"date":"2021-10-19","close":3660.0295},{"date":"2021-10-20","close":3770.3423},{"date":"2021-10-21","close":3687.6074},{"date":"2021-10-22","close":3660.0295},{"date":"2021-10-25","close":3790.0408},{"date":"2021-10-26","close":3801.8599},{"date":"2021-10-27","close":3758.5229},{"date":"2021-10-28","close":3675.7878},{"date":"2021-10-29","close":3734.884},{"date":"2021-11-01","close":3691.5471},{"date":"2021-11-02","close":3947.6309},{"date":"2021-11-03","close":4010.6672},{"date":"2021-11-04","close":3837.3179},{"date":"2021-11-05","close":3809.7395},{"date":"2021-11-08","close":3857.0168},{"date":"2021-11-09","close":3805.8},{"date":"2021-11-10","close":3581.2341},{"date":"2021-11-11","close":3502.439},{"date":"2021-11-12","close":3474.8606},{"date":"2021-11-15","close":3510.3186},{"date":"2021-11-16","close":3466.9812},{"date":"2021-11-17","close":3348.7888},{"date":"2021-11-18","close":3352.7285},{"date":"2021-11-19","close":3333.0295},{"date":"2021-11-22","close":3415.7642},{"date":"2021-11-23","close":3376.3669},{"date":"2021-11-24","close":3356.6682},{"date":"2021-11-25","close":3423.6443},{"date":"2021-11-26","close":3277.873},{"date":"2021-11-29","close":3112.4038},{"date":"2021-11-30","close":2907.5369},{"date":"2021-12-01","close":2939.0544},{"date":"2021-12-02","close":3065.1267},{"date":"2021-12-03","close":3088.7651},{"date":"2021-12-06","close":3096.6445},{"date":"2021-12-07","close":3136.0422},{"date":"2021-12-08","close":3214.8369},{"date":"2021-12-09","close":3210.8975},{"date":"2021-12-10","close":3203.0178},{"date":"2021-12-13","close":3203.0178},{"date":"2021-12-14","close":3155.7405},{"date":"2021-12-15","close":3120.2832},{"date":"2021-12-16","close":3222.717},{"date":"2021-12-17","close":3258.1743},{"date":"2021-12-20","close":3163.6206},{"date":"2021-12-21","close":3128.1628},{"date":"2021-12-22","close":3183.3191},{"date":"2021-12-23","close":3210.8975},{"date":"2021-12-24","close":3175.4397},{"date":"2021-12-27","close":3147.8613},{"date":"2021-12-28","close":3112.4038},{"date":"2021-12-29","close":3172.4114},{"date":"2021-12-30","close":3144.408},{"date":"2022-01-03","close":3980.0},{"date":"2022-01-04","close":3240.4204},{"date":"2022-01-05","close":3180.4126},{"date":"2022-01-06","close":3080.3997},{"date":"2022-01-07","close":3128.406},{"date":"2022-01-10","close":3056.3965},{"date":"2022-01-11","close":2996.3887},{"date":"2022-01-12","close":3012.3909},{"date":"2022-01-13","close":3004.3896},{"date":"2022-01-14","close":2968.3853},{"date":"2022-01-17","close":2880.3735},{"date":"2022-01-18","close":2816.3652},{"date":"2022-01-19","close":2748.3567},{"date":"2022-01-20","close":2816.3652},{"date":"2022-01-21","close":2760.3582},{"date":"2022-01-24","close":2668.3462},{"date":"2022-01-25","close":2568.3335},{"date":"2022-01-26","close":2568.3335},{"date":"2022-01-27","close":2552.3311},{"date":"2022-01-28","close":2692.3494},{"date":"2022-02-03","close":2720.3528},{"date":"2022-02-04","close":2800.3633},{"date":"2022-02-07","close":2740.3555},{"date":"2022-02-08","close":2740.3555},{"date":"2022-02-09","close":2740.3555},{"date":"2022-02-10","close":2792.3623},{"date":"2022-02-11","close":2708.3513},{"date":"2022-02-14","close":2624.3403},{"date":"2022-02-15","close":2640.3425},{"date":"2022-02-16","close":2796.3628},{"date":"2022-02-17","close":2792.3623},{"date":"2022-02-18","close":2848.3694},{"date":"2022-02-21","close":2844.3689},{"date":"2022-02-22","close":2844.3689},{"date":"2022-02-23","close":2788.3621},{"date":"2022-02-24","close":2668.3462},{"date":"2022-02-25","close":2684.3481},{"date":"2022-02-28","close":2684.3481},{"date":"2022-03-02","close":2772.3596},{"date":"2022-03-03","close":2824.3662},{"date":"2022-03-04","close":2824.3662},{"date":"2022-03-07","close":2776.3601},{"date":"2022-03-08","close":2696.3496},{"date":"2022-03-10","close":2696.3496},{"date":"2022-03-11","close":2808.3643},{"date":"2022-03-14","close":2748.3567},{"date":"2022-03-15","close":2748.3567},{"date":"2022-03-16","close":2748.3567},{"date":"2022-03-17","close":2748.3567},{"date":"2022-03-18","close":2856.3706},{"date":"2022-03-21","close":2856.3706},{"date":"2022-03-22","close":2904.3767},{"date":"2022-03-23","close":2872.3726},{"date":"2022-03-24","close":2916.3782},{"date":"2022-03-25","close":2888.3748},{"date":"2022-03-28","close":2860.3711},{"date":"2022-03-29","close":2856.3706},{"date":"2022-03-30","close":3476.4509},{"date":"2022-03-31","close":3484.4517},{"date":"2022-04-01","close":3332.4321},{"date":"2022-04-04","close":3504.4546},{"date":"2022-04-05","close":3448.4475},{"date":"2022-04-06","close":3332.4321},{"date":"2022-04-07","close":3276.425},{"date":"2022-04-08","close":3292.427},{"date":"2022-04-11","close":3564.4624},{"date":"2022-04-12","close":3348.4346},{"date":"2022-04-13","close":3296.4275},{"date":"2022-04-14","close":3476.4509},{"date":"2022-04-15","close":3416.4429},{"date":"2022-04-18","close":3604.4678},{"date":"2022-04-19","close":3576.4636},{"date":"2022-04-20","close":3552.4607},{"date":"2022-04-21","close":3420.4436},{"date":"2022-04-22","close":3476.4509},{"date":"2022-04-25","close":3548.4604},{"date":"2022-04-26","close":3564.4624},{"date":"2022-04-27","close":3972.5151},{"date":"2022-04-28","close":3576.4636},{"date":"2022-04-29","close":3500.4543},{"date":"2022-05-02","close":3444.4468},{"date":"2022-05-03","close":3320.4307},{"date":"2022-05-04","close":3248.4214},{"date":"2022-05-06","close":3340.4336},{"date":"2022-05-09","close":3995.0},{"date":"2022-05-10","close":3124.4053},{"date":"2022-05-11","close":3248.4214},{"date":"2022-05-12","close":3196.4143},{"date":"2022-05-13","close":3188.4138},{"date":"2022-05-16","close":3252.4219},{"date":"2022-05-17","close":3280.4258},{"date":"2022-05-18","close":3376.4377},{"date":"2022-05-19","close":3220.4177},{"date":"2022-05-20","close":3244.4209},{"date":"2022-05-23","close":3240.4204},{"date":"2022-05-24","close":3276.425},{"date":"2022-05-25","close":3296.4275},{"date":"2022-05-26","close":3332.4321},{"date":"2022-05-27","close":3292.427},{"date":"2022-05-30","close":3284.426},{"date":"2022-05-31","close":3296.4275},{"date":"2022-06-02","close":3288.4265},{"date":"2022-06-03","close":3360.4358},{"date":"2022-06-07","close":3380.4387},{"date":"2022-06-08","close":3516.4561},{"date":"2022-06-09","close":3492.4531},{"date":"2022-06-10","close":3312.4297},{"date":"2022-06-13","close":3088.4006},{"date":"2022-06-14","close":2984.387},{"date":"2022-06-15","close":3020.3918},{"date":"2022-06-16","close":3096.4014},{"date":"2022-06-17","close":3088.4006},{"date":"2022-06-20","close":2924.3794},{"date":"2022-06-21","close":2968.3853},{"date":"2022-06-22","close":2868.3721},{"date":"2022-06-23","close":2760.3582},{"date":"2022-06-24","close":2780.3604},{"date":"2022-06-27","close":2872.3726},{"date":"2022-06-28","close":2860.3711},{"date":"2022-06-29","close":2820.366},{"date":"2022-06-30","close":2700.3503},{"date":"2022-07-01","close":2624.3403},{"date":"2022-07-04","close":2488.3228},{"date":"2022-07-05","close":2588.3357},{"date":"2022-07-06","close":2520.3269},{"date":"2022-07-07","close":2592.3362},{"date":"2022-07-08","close":2624.3403},{"date":"2022-07-11","close":2612.3386},{"date":"2022-07-12","close":2556.3315},{"date":"2022-07-13","close":2560.332},{"date":"2022-07-14","close":2560.332},{"date":"2022-07-15","close":2516.3262},{"date":"2022-07-18","close":2580.3347},{"date":"2022-07-19","close":2608.3384},{"date":"2022-07-20","close":2612.3386},{"date":"2022-07-21","close":2668.3462},{"date":"2022-07-22","close":2620.3398},{"date":"2022-07-25","close":2640.3425},{"date":"2022-07-26","close":2660.3452},{"date":"2022-07-27","close":2672.3464},{"date":"2022-07-28","close":2680.3479},{"date":"2022-07-29","close":2716.3521},{"date":"2022-08-01","close":2728.354},{"date":"2022-08-02","close":2676.3472},{"date":"2022-08-03","close":2732.3547},{"date":"2022-08-04","close":2776.3601},{"date":"2022-08-05","close":2776.3601},{"date":"2022-08-08","close":2736.3547},{"date":"2022-08-09","close":2736.3547},{"date":"2022-08-10","close":2732.3547},{"date":"2022-08-11","close":2792.3623},{"date":"2022-08-12","close":2848.3694},{"date":"2022-08-16","close":2808.3643},{"date":"2022-08-17","close":2728.354},{"date":"2022-08-18","close":2724.3533},{"date":"2022-08-19","close":2676.3472},{"date":"2022-08-22","close":2604.3376},{"date":"2022-08-23","close":2532.3286},{"date":"2022-08-24","close":2564.3325},{"date":"2022-08-25","close":2640.3425},{"date":"2022-08-26","close":2632.3416},{"date":"2022-08-29","close":2536.3289},{"date":"2022-08-30","close":2548.3306},{"date":"2022-08-31","close":2608.3384},{"date":"2022-09-01","close":2552.3311},{"date":"2022-09-02","close":2544.3298},{"date":"2022-09-05","close":2512.3259},{"date":"2022-09-06","close":2568.3335},{"date":"2022-09-07","close":2508.3254},{"date":"2022-09-08","close":2500.3245},{"date":"2022-09-13","close":2560.332},{"date":"2022-09-14","close":2524.3274},{"date":"2022-09-15","close":2548.3306},{"date":"2022-09-16","close":2480.3218},{"date":"2022-09-19","close":2400.3115},{"date":"2022-09-20","close":2456.3184},{"date":"2022-09-21","close":2460.3191},{"date":"2022-09-22","close":2424.3145},{"date":"2022-09-23","close":2340.3035},{"date":"2022-09-26","close":2104.2727},{"date":"2022-09-27","close":2080.2698},{"date":"2022-09-28","close":1992.2583},{"date":"2022-09-29","close":2032.2637},{"date":"2022-09-30","close":2032.2637},{"date":"2022-10-04","close":2116.2744},{"date":"2022-10-05","close":2092.2715},{"date":"2022-10-06","close":2144.2781},{"date":"2022-10-07","close":2144.2781},{"date":"2022-10-11","close":2016.2616},{"date":"2022-10-12","close":1984.2574},{"date":"2022-10-13","close":1860.2413},{"date":"2022-10-14","close":1976.2566},{"date":"2022-10-17","close":2012.2607},{"date":"2022-10-18","close":2056.2666},{"date":"2022-10-19","close":2056.2666},{"date":"2022-10-20","close":2040.2646},{"date":"2022-10-21","close":1964.2548},{"date":"2022-10-24","close":1984.2574},{"date":"2022-10-25","close":2020.262},{"date":"2022-10-26","close":1988.2578},{"date":"2022-10-27","close":2028.2633},{"date":"2022-10-28","close":2020.262},{"date":"2022-10-31","close":2068.2683},{"date":"2022-11-01","close":2100.2725},{"date":"2022-11-02","close":2092.2715},{"date":"2022-11-03","close":2076.269},{"date":"2022-11-04","close":2064.2676},{"date":"2022-11-07","close":2112.2742},{"date":"2022-11-08","close":2220.2881},{"date":"2022-11-09","close":2216.2874},{"date":"2022-11-10","close":2244.2913},{"date":"2022-11-11","close":2244.2913},{"date":"2022-11-14","close":2224.2886},{"date":"2022-11-15","close":2296.2974},{"date":"2022-11-16","close":2288.2969},{"date":"2022-11-17","close":2228.2891},{"date":"2022-11-18","close":2292.2974},{"date":"2022-11-21","close":2240.2905},{"date":"2022-11-22","close":2308.2998},{"date":"2022-11-23","close":2400.3115},{"date":"2022-11-24","close":2368.3074},{"date":"2022-11-25","close":2344.304},{"date":"2022-11-28","close":2412.313},{"date":"2022-11-29","close":2428.3149},{"date":"2022-11-30","close":2420.314},{"date":"2022-12-01","close":2428.3149},{"date":"2022-12-02","close":2392.3101},{"date":"2022-12-05","close":2396.3105},{"date":"2022-12-06","close":2340.3035},{"date":"2022-12-07","close":2352.3052},{"date":"2022-12-08","close":2352.3052},{"date":"2022-12-09","close":2380.3088},{"date":"2022-12-12","close":2368.3074},{"date":"2022-12-13","close":2368.3074},{"date":"2022-12-14","close":2380.3088},{"date":"2022-12-15","close":2376.3083},{"date":"2022-12-16","close":2356.3057},{"date":"2022-12-19","close":2376.3083},{"date":"2022-12-20","close":2284.2961},{"date":"2022-12-21","close":2288.2969},{"date":"2022-12-22","close":2316.3003},{"date":"2022-12-23","close":2240.2905},{"date":"2022-12-26","close":2176.2822},{"date":"2022-12-27","close":2280.2959},{"date":"2022-12-28","close":2362.321},{"date":"2022-12-29","close":2313.1057},{"date":"2023-01-02","close":2235.1821},{"date":"2023-01-03","close":2243.3843},{"date":"2023-01-04","close":2259.7896},{"date":"2023-01-05","close":2235.1821},{"date":"2023-01-06","close":2313.1057},{"date":"2023-01-09","close":2395.1309},{"date":"2023-01-10","close":2399.2319},{"date":"2023-01-11","close":2444.3457},{"date":"2023-01-12","close":2436.1436},{"date":"2023-01-13","close":2456.6494},{"date":"2023-01-16","close":2468.9534},{"date":"2023-01-17","close":2460.751},{"date":"2023-01-18","close":2456.6494},{"date":"2023-01-19","close":2415.6372},{"date":"2023-01-20","close":2436.1436},{"date":"2023-01-25","close":2452.5481},{"date":"2023-01-26","close":2477.156},{"date":"2023-01-27","close":2501.7634},{"date":"2023-01-30","close":2501.7634},{"date":"2023-01-31","close":2563.2822},{"date":"2023-02-01","close":2563.2822},{"date":"2023-02-02","close":2571.4846},{"date":"2023-02-03","close":2600.1934},{"date":"2023-02-06","close":2600.1934},{"date":"2023-02-07","close":2694.5222},{"date":"2023-02-08","close":2657.6108},{"date":"2023-02-09","close":2612.4971},{"date":"2023-02-10","close":2534.5735},{"date":"2023-02-13","close":2542.7759},{"date":"2023-02-14","close":2550.9783},{"date":"2023-02-15","close":2481.2571},{"date":"2023-02-16","close":2501.7634},{"date":"2023-02-17","close":2485.3584},{"date":"2023-02-20","close":2493.561},{"date":"2023-02-21","close":2485.3584},{"date":"2023-02-22","close":2436.1436},{"date":"2023-02-23","close":2440.2446},{"date":"2023-02-24","close":2395.1309},{"date":"2023-02-27","close":2378.7258},{"date":"2023-02-28","close":2386.9282},{"date":"2023-03-02","close":2411.5359},{"date":"2023-03-03","close":2452.5481},{"date":"2023-03-06","close":2575.5859},{"date":"2023-03-07","close":2534.5735},{"date":"2023-03-08","close":2468.9534},{"date":"2023-03-09","close":2481.2571},{"date":"2023-03-10","close":2382.8269},{"date":"2023-03-13","close":2337.7134},{"date":"2023-03-14","close":2235.1821},{"date":"2023-03-15","close":2304.9036},{"date":"2023-03-16","close":2284.397},{"date":"2023-03-17","close":2325.4094},{"date":"2023-03-20","close":2300.8022},{"date":"2023-03-21","close":2272.0933},{"date":"2023-03-22","close":2218.7769},{"date":"2023-03-23","close":2165.4609},{"date":"2023-03-24","close":2202.3721},{"date":"2023-03-27","close":2190.0684},{"date":"2023-03-28","close":2214.6758},{"date":"2023-03-29","close":2259.7896},{"date":"2023-03-30","close":2284.397},{"date":"2023-03-31","close":2325.4094},{"date":"2023-04-03","close":2300.8022},{"date":"2023-04-04","close":2333.6121},{"date":"2023-04-05","close":2325.4094},{"date":"2023-04-06","close":2321.3083},{"date":"2023-04-07","close":2321.3083},{"date":"2023-04-10","close":2579.687},{"date":"2023-04-11","close":2616.5984},{"date":"2023-04-12","close":2596.0923},{"date":"2023-04-13","close":2645.3071},{"date":"2023-04-14","close":2620.6997},{"date":"2023-04-17","close":2665.8135},{"date":"2023-04-18","close":2633.0037},{"date":"2023-04-19","close":2637.1047},{"date":"2023-04-20","close":2567.3833},{"date":"2023-04-21","close":2493.561},{"date":"2023-04-24","close":2403.3333},{"date":"2023-04-25","close":2386.9282},{"date":"2023-04-26","close":2386.9282},{"date":"2023-04-27","close":2464.8523},{"date":"2023-04-28","close":2427.9409},{"date":"2023-05-02","close":2386.9282},{"date":"2023-05-03","close":2382.8269},{"date":"2023-05-04","close":2366.4224},{"date":"2023-05-08","close":2407.4346},{"date":"2023-05-09","close":2382.8269},{"date":"2023-05-10","close":2423.8394},{"date":"2023-05-11","close":2386.9282},{"date":"2023-05-12","close":2374.6245},{"date":"2023-05-15","close":2317.207},{"date":"2023-05-16","close":2280.2959},{"date":"2023-05-17","close":2304.9036},{"date":"2023-05-18","close":2288.498},{"date":"2023-05-19","close":2333.6121},{"date":"2023-05-22","close":2341.8145},{"date":"2023-05-23","close":2362.321},{"date":"2023-05-24","close":2317.207},{"date":"2023-05-25","close":2300.8022},{"date":"2023-05-26","close":2296.7007},{"date":"2023-05-30","close":2272.0933},{"date":"2023-05-31","close":2276.1946},{"date":"2023-06-01","close":2255.6882},{"date":"2023-06-02","close":2255.6882},{"date":"2023-06-05","close":2284.397},{"date":"2023-06-07","close":2329.511},{"date":"2023-06-08","close":2329.511},{"date":"2023-06-09","close":2321.3083},{"date":"2023-06-12","close":2313.1057},{"date":"2023-06-13","close":2309.0046},{"date":"2023-06-14","close":2267.9919},{"date":"2023-06-15","close":2247.4858},{"date":"2023-06-16","close":2300.8022},{"date":"2023-06-19","close":2296.7007},{"date":"2023-06-20","close":2288.498},{"date":"2023-06-21","close":2243.3843},{"date":"2023-06-22","close":2243.3843},{"date":"2023-06-23","close":2190.0684},{"date":"2023-06-26","close":2226.9792},{"date":"2023-06-27","close":2255.6882},{"date":"2023-06-28","close":2243.3843},{"date":"2023-06-29","close":2235.1821},{"date":"2023-06-30","close":2243.3843},{"date":"2023-07-03","close":2255.6882},{"date":"2023-07-04","close":2255.6882},{"date":"2023-07-05","close":2194.1694},{"date":"2023-07-06","close":2124.4482},{"date":"2023-07-07","close":2099.8408},{"date":"2023-07-10","close":2120.3469},{"date":"2023-07-11","close":2120.3469},{"date":"2023-07-12","close":2144.9546},{"date":"2023-07-13","close":2132.6506},{"date":"2023-07-14","close":2108.0432},{"date":"2023-07-17","close":2177.7644},{"date":"2023-07-18","close":2165.4609},{"date":"2023-07-19","close":2157.2581},{"date":"2023-07-20","close":2157.2581},{"date":"2023-07-21","close":2144.9546},{"date":"2023-07-24","close":2083.4358},{"date":"2023-07-25","close":2042.4231},{"date":"2023-07-26","close":1939.892},{"date":"2023-07-27","close":2001.4105},{"date":"2023-07-28","close":2046.5244},{"date":"2023-07-31","close":2050.6257},{"date":"2023-08-01","close":2079.3347},{"date":"2023-08-02","close":2062.9292},{"date":"2023-08-03","close":2050.6257},{"date":"2023-08-04","close":2071.1318},{"date":"2023-08-07","close":2067.0308},{"date":"2023-08-08","close":2026.0184},{"date":"2023-08-09","close":2017.8154},{"date":"2023-08-10","close":2054.7271},{"date":"2023-08-11","close":2149.0559},{"date":"2023-08-14","close":2116.2456},{"date":"2023-08-16","close":2067.0308},{"date":"2023-08-17","close":2050.6257},{"date":"2023-08-18","close":2075.2332},{"date":"2023-08-21","close":2005.5118},{"date":"2023-08-22","close":1985.0059},{"date":"2023-08-23","close":1976.8032},{"date":"2023-08-24","close":1972.7019},{"date":"2023-08-25","close":1960.3981},{"date":"2023-08-28","close":1976.8032},{"date":"2023-08-29","close":2001.4105},{"date":"2023-08-30","close":1993.2081},{"date":"2023-08-31","close":1993.2081},{"date":"2023-09-01","close":2013.7144},{"date":"2023-09-04","close":2030.1195},{"date":"2023-09-05","close":2021.9169},{"date":"2023-09-06","close":2026.0184},{"date":"2023-09-07","close":1993.2081},{"date":"2023-09-08","close":2042.4231},{"date":"2023-09-11","close":2054.7271},{"date":"2023-09-12","close":2038.3219},{"date":"2023-09-13","close":2021.9169},{"date":"2023-09-14","close":2030.1195},{"date":"2023-09-15","close":2067.0308},{"date":"2023-09-18","close":2042.4231},{"date":"2023-09-19","close":2017.8154},{"date":"2023-09-20","close":2034.2208},{"date":"2023-09-21","close":1993.2081},{"date":"2023-09-22","close":1972.7019},{"date":"2023-09-25","close":1956.2969},{"date":"2023-09-26","close":1923.4869},{"date":"2023-09-27","close":1943.993},{"date":"2023-10-04","close":1898.8794},{"date":"2023-10-05","close":1886.5754},{"date":"2023-10-06","close":1886.5754},{"date":"2023-10-10","close":1894.7782},{"date":"2023-10-11","close":1968.6007},{"date":"2023-10-12","close":1985.0059},{"date":"2023-10-13","close":1964.4994},{"date":"2023-10-16","close":1997.3094},{"date":"2023-10-17","close":1997.3094},{"date":"2023-10-18","close":2021.9169},{"date":"2023-10-19","close":1997.3094},{"date":"2023-10-20","close":1952.1957},{"date":"2023-10-23","close":1935.7906},{"date":"2023-10-24","close":1997.3094},{"date":"2023-10-25","close":1997.3094},{"date":"2023-10-26","close":1964.4994},{"date":"2023-10-27","close":1943.993},{"date":"2023-10-30","close":1972.7019},{"date":"2023-10-31","close":1964.4994},{"date":"2023-11-01","close":2013.7144},{"date":"2023-11-02","close":2042.4231},{"date":"2023-11-03","close":2050.6257},{"date":"2023-11-06","close":2075.2332},{"date":"2023-11-07","close":2050.6257},{"date":"2023-11-08","close":2050.6257},{"date":"2023-11-09","close":2062.9292},{"date":"2023-11-10","close":2091.6382},{"date":"2023-11-13","close":2030.1195},{"date":"2023-11-14","close":2042.4231},{"date":"2023-11-15","close":2062.9292},{"date":"2023-11-16","close":2034.2208},{"date":"2023-11-17","close":2034.2208},{"date":"2023-11-20","close":2149.0559},{"date":"2023-11-21","close":2132.6506},{"date":"2023-11-22","close":2140.8533},{"date":"2023-11-23","close":2108.0432},{"date":"2023-11-24","close":2095.7395},{"date":"2023-11-27","close":2095.7395},{"date":"2023-11-28","close":2071.1318},{"date":"2023-11-29","close":2058.8281},{"date":"2023-11-30","close":2091.6382},{"date":"2023-12-01","close":2071.1318},{"date":"2023-12-04","close":2120.3469},{"date":"2023-12-05","close":2071.1318},{"date":"2023-12-06","close":2071.1318},{"date":"2023-12-07","close":2026.0184},{"date":"2023-12-08","close":2034.2208},{"date":"2023-12-11","close":2054.7271},{"date":"2023-12-12","close":2046.5244},{"date":"2023-12-13","close":2042.4231},{"date":"2023-12-14","close":2054.7271},{"date":"2023-12-15","close":2083.4358},{"date":"2023-12-18","close":2120.3469},{"date":"2023-12-19","close":2071.1318},{"date":"2023-12-20","close":2157.2581},{"date":"2023-12-21","close":2083.4358},{"date":"2023-12-22","close":2083.4358},{"date":"2023-12-26","close":2071.1318},{"date":"2023-12-27","close":2005.5118},{"date":"2023-12-28","close":2009.6133},{"date":"2024-01-02","close":2009.6133},{"date":"2024-01-03","close":2001.4105},{"date":"2024-01-04","close":2079.3347},{"date":"2024-01-05","close":2042.4231},{"date":"2024-01-08","close":2075.2332},{"date":"2024-01-09","close":2050.6257},{"date":"2024-01-10","close":2095.7395},{"date":"2024-01-11","close":2132.6506},{"date":"2024-01-12","close":2247.4858},{"date":"2024-01-15","close":2345.9158},{"date":"2024-01-16","close":2300.8022},{"date":"2024-01-17","close":2309.0046},{"date":"2024-01-18","close":2309.0046},{"date":"2024-01-19","close":2292.5994},{"date":"2024-01-22","close":2214.6758},{"date":"2024-01-23","close":2140.8533},{"date":"2024-01-24","close":2054.7271},{"date":"2024-01-25","close":2026.0184},{"date":"2024-01-26","close":2030.1195},{"date":"2024-01-29","close":2017.8154},{"date":"2024-01-30","close":2017.8154},{"date":"2024-01-31","close":1993.2081},{"date":"2024-02-01","close":2017.8154},{"date":"2024-02-02","close":2038.3219},{"date":"2024-02-05","close":2042.4231},{"date":"2024-02-06","close":2038.3219},{"date":"2024-02-07","close":2058.8281},{"date":"2024-02-08","close":2042.4231},{"date":"2024-02-13","close":2062.9292},{"date":"2024-02-14","close":2071.1318},{"date":"2024-02-15","close":2058.8281},{"date":"2024-02-16","close":2087.5369},{"date":"2024-02-19","close":2112.1445},{"date":"2024-02-20","close":2099.8408},{"date":"2024-02-21","close":2091.6382},{"date":"2024-02-22","close":2091.6382},{"date":"2024-02-23","close":2062.9292},{"date":"2024-02-26","close":2030.1195},{"date":"2024-02-27","close":2009.6133},{"date":"2024-02-28","close":2009.6133},{"date":"2024-02-29","close":2017.8154},{"date":"2024-03-04","close":2038.3219},{"date":"2024-03-05","close":2026.0184},{"date":"2024-03-06","close":2009.6133},{"date":"2024-03-07","close":1993.2081},{"date":"2024-03-08","close":2001.4105},{"date":"2024-03-11","close":2009.6133},{"date":"2024-03-12","close":1989.1069},{"date":"2024-03-13","close":2009.6133},{"date":"2024-03-14","close":2017.8154},{"date":"2024-03-15","close":2017.8154},{"date":"2024-03-18","close":2030.1195},{"date":"2024-03-19","close":2021.9169},{"date":"2024-03-20","close":2013.7144},{"date":"2024-03-21","close":2042.4231},{"date":"2024-03-22","close":2054.7271},{"date":"2024-03-25","close":2054.7271},{"date":"2024-03-26","close":2075.2332},{"date":"2024-03-27","close":2042.4231},{"date":"2024-03-28","close":2097.9702},{"date":"2024-03-29","close":2042.4231},{"date":"2024-04-01","close":2042.4231},{"date":"2024-04-02","close":2076.606},{"date":"2024-04-03","close":2097.9702},{"date":"2024-04-04","close":2055.2417},{"date":"2024-04-05","close":2008.2406},{"date":"2024-04-08","close":2003.9677},{"date":"2024-04-09","close":1982.6031},{"date":"2024-04-11","close":1961.2391},{"date":"2024-04-12","close":1961.2391},{"date":"2024-04-15","close":1944.1477},{"date":"2024-04-16","close":1931.329},{"date":"2024-04-17","close":1901.4192},{"date":"2024-04-18","close":1914.2377},{"date":"2024-04-19","close":1914.2377},{"date":"2024-04-22","close":1909.9647},{"date":"2024-04-23","close":1922.7832},{"date":"2024-04-24","close":1948.4207},{"date":"2024-04-25","close":1939.8749},{"date":"2024-04-26","close":1961.2391},{"date":"2024-04-29","close":1948.4207},{"date":"2024-04-30","close":1956.9662},{"date":"2024-05-02","close":1948.4207},{"date":"2024-05-03","close":1948.4207},{"date":"2024-05-07","close":1982.6031},{"date":"2024-05-08","close":1999.6947},{"date":"2024-05-09","close":2012.5132},{"date":"2024-05-10","close":1999.6947},{"date":"2024-05-13","close":1995.4219},{"date":"2024-05-14","close":2008.2406},{"date":"2024-05-16","close":1995.4219},{"date":"2024-05-17","close":2072.3333},{"date":"2024-05-20","close":2085.1516},{"date":"2024-05-21","close":2367.1599},{"date":"2024-05-22","close":2354.3416},{"date":"2024-05-23","close":2324.4314},{"date":"2024-05-24","close":2345.7959},{"date":"2024-05-27","close":2337.2498},{"date":"2024-05-28","close":2337.2498},{"date":"2024-05-29","close":2350.0686},{"date":"2024-05-30","close":2350.0686},{"date":"2024-05-31","close":2362.887},{"date":"2024-06-03","close":2392.7969},{"date":"2024-06-04","close":2367.1599},{"date":"2024-06-05","close":2362.887},{"date":"2024-06-07","close":2217.6099},{"date":"2024-06-10","close":2268.8843},{"date":"2024-06-11","close":2405.6157},{"date":"2024-06-12","close":2384.2512},{"date":"2024-06-13","close":2405.6157},{"date":"2024-06-14","close":2418.4343},{"date":"2024-06-17","close":2409.8884},{"date":"2024-06-18","close":2375.7058},{"date":"2024-06-19","close":2354.3416},{"date":"2024-06-20","close":2661.9868},{"date":"2024-06-21","close":2649.1682},{"date":"2024-06-24","close":2653.4412},{"date":"2024-06-25","close":2713.261},{"date":"2024-06-26","close":2619.2581},{"date":"2024-06-27","close":2610.7126},{"date":"2024-06-28","close":2679.0781},{"date":"2024-07-01","close":2636.3499},{"date":"2024-07-02","close":2550.8926},{"date":"2024-07-03","close":2499.6182},{"date":"2024-07-04","close":2469.7085},{"date":"2024-07-05","close":2405.6157},{"date":"2024-07-08","close":2444.0713},{"date":"2024-07-09","close":2422.707},{"date":"2024-07-10","close":2379.9785},{"date":"2024-07-11","close":2388.5242},{"date":"2024-07-12","close":2341.5229},{"date":"2024-07-15","close":2337.2498},{"date":"2024-07-16","close":2303.0674},{"date":"2024-07-17","close":2307.3401},{"date":"2024-07-18","close":2307.3401},{"date":"2024-07-19","close":2264.6113},{"date":"2024-07-22","close":2226.156},{"date":"2024-07-23","close":2238.9746},{"date":"2024-07-24","close":2230.4287},{"date":"2024-07-25","close":2174.8816},{"date":"2024-07-26","close":2362.887},{"date":"2024-07-29","close":2307.3401},{"date":"2024-07-30","close":2367.1599},{"date":"2024-07-31","close":2456.8899},{"date":"2024-08-01","close":2478.2542},{"date":"2024-08-02","close":2418.4343},{"date":"2024-08-05","close":2115.0618},{"date":"2024-08-06","close":2243.2473},{"date":"2024-08-07","close":2350.0686},{"date":"2024-08-08","close":2260.3386},{"date":"2024-08-09","close":2285.9758},{"date":"2024-08-12","close":2290.2485},{"date":"2024-08-13","close":2217.6099},{"date":"2024-08-14","close":2196.2458},{"date":"2024-08-16","close":2191.9731},{"date":"2024-08-19","close":2097.9702},{"date":"2024-08-20","close":2153.5173},{"date":"2024-08-21","close":2127.8801},{"date":"2024-08-22","close":2102.2429},{"date":"2024-08-23","close":2106.5159},{"date":"2024-08-26","close":2068.0605},{"date":"2024-08-27","close":2068.0605},{"date":"2024-08-28","close":2059.5146},{"date":"2024-08-29","close":2059.5146},{"date":"2024-08-30","close":2059.5146},{"date":"2024-09-02","close":2068.0605},{"date":"2024-09-03","close":2097.9702},{"date":"2024-09-04","close":2012.5132},{"date":"2024-09-05","close":1991.1489},{"date":"2024-09-06","close":2029.6046},{"date":"2024-09-09","close":2042.4231},{"date":"2024-09-10","close":1978.3304},{"date":"2024-09-11","close":1991.1489},{"date":"2024-09-12","close":2055.2417},{"date":"2024-09-13","close":2046.696},{"date":"2024-09-19","close":2076.606},{"date":"2024-09-20","close":2072.3333},{"date":"2024-09-23","close":2080.8789},{"date":"2024-09-24","close":2093.6975},{"date":"2024-09-25","close":2059.5146},{"date":"2024-09-26","close":2089.4246},{"date":"2024-09-27","close":2097.9702},{"date":"2024-09-30","close":2097.9702},{"date":"2024-10-02","close":2003.9677},{"date":"2024-10-04","close":1978.3304},{"date":"2024-10-07","close":1995.4219},{"date":"2024-10-08","close":1986.8761},{"date":"2024-10-10","close":2021.0591},{"date":"2024-10-11","close":2003.9677},{"date":"2024-10-14","close":2012.5132},{"date":"2024-10-15","close":1999.6947},{"date":"2024-10-16","close":1986.8761},{"date":"2024-10-17","close":1982.6031},{"date":"2024-10-18","close":1944.1477},{"date":"2024-10-21","close":1931.329},{"date":"2024-10-22","close":1922.7832},{"date":"2024-10-23","close":1931.329},{"date":"2024-10-24","close":1905.692},{"date":"2024-10-25","close":1897.1462},{"date":"2024-10-28","close":1909.9647},{"date":"2024-10-29","close":1922.7832},{"date":"2024-10-30","close":1931.329},{"date":"2024-10-31","close":1931.329},{"date":"2024-11-01","close":1969.7847},{"date":"2024-11-04","close":1952.6932},{"date":"2024-11-05","close":1969.7847},{"date":"2024-11-06","close":1935.6022},{"date":"2024-11-07","close":1935.6022},{"date":"2024-11-08","close":1935.6022},{"date":"2024-11-11","close":1922.7832},{"date":"2024-11-12","close":1897.1462},{"date":"2024-11-13","close":1837.3263},{"date":"2024-11-14","close":1815.962},{"date":"2024-11-15","close":1833.0536},{"date":"2024-11-18","close":1850.1449},{"date":"2024-11-19","close":1858.6906},{"date":"2024-11-20","close":1841.5992},{"date":"2024-11-21","close":1837.3263},{"date":"2024-11-22","close":1845.8721},{"date":"2024-11-25","close":1862.9635},{"date":"2024-11-26","close":1867.2363},{"date":"2024-11-27","close":1880.0548},{"date":"2024-11-28","close":1871.5092},{"date":"2024-11-29","close":1815.962},{"date":"2024-12-02","close":1790.325},{"date":"2024-12-03","close":1824.5077},{"date":"2024-12-04","close":1760.415},{"date":"2024-12-05","close":1747.5966},{"date":"2024-12-06","close":1721.9594},{"date":"2024-12-09","close":1641.6298},{"date":"2024-12-10","close":1721.9594},{"date":"2024-12-11","close":1768.9607},{"date":"2024-12-12","close":1786.0521},{"date":"2024-12-13","close":1794.5978},{"date":"2024-12-16","close":1815.962},{"date":"2024-12-17","close":1820.235},{"date":"2024-12-18","close":1833.0536},{"date":"2024-12-19","close":1811.6892},{"date":"2024-12-20","close":1781.7793},{"date":"2024-12-23","close":1807.4164},{"date":"2024-12-24","close":1807.4164},{"date":"2024-12-26","close":1811.6892},{"date":"2024-12-27","close":1768.9607},{"date":"2024-12-30","close":1777.5063},{"date":"2025-01-02","close":1773.2335},{"date":"2025-01-03","close":1786.0521},{"date":"2025-01-06","close":1807.4164},{"date":"2025-01-07","close":1815.962},{"date":"2025-01-08","close":1820.235},{"date":"2025-01-09","close":1794.5978},{"date":"2025-01-10","close":1828.7806},{"date":"2025-01-13","close":1768.9607},{"date":"2025-01-14","close":1781.7793},{"date":"2025-01-15","close":1811.6892},{"date":"2025-01-16","close":1798.8707},{"date":"2025-01-17","close":1786.0521},{"date":"2025-01-20","close":1790.325},{"date":"2025-01-21","close":1773.2335},{"date":"2025-01-22","close":1781.7793},{"date":"2025-01-23","close":1875.7821},{"date":"2025-01-24","close":1875.7821},{"date":"2025-01-31","close":1828.7806},{"date":"2025-02-03","close":1764.6879},{"date":"2025-02-04","close":1768.9607},{"date":"2025-02-05","close":1833.0536},{"date":"2025-02-06","close":1833.0536},{"date":"2025-02-07","close":1820.235},{"date":"2025-02-10","close":1824.5077},{"date":"2025-02-11","close":1837.3263},{"date":"2025-02-12","close":1880.0548},{"date":"2025-02-13","close":1888.6006},{"date":"2025-02-14","close":1892.8734},{"date":"2025-02-17","close":1914.2377},{"date":"2025-02-18","close":1927.0562},{"date":"2025-02-19","close":1922.7832},{"date":"2025-02-20","close":1922.7832},{"date":"2025-02-21","close":1935.6022},{"date":"2025-02-24","close":1948.4207},{"date":"2025-02-25","close":1986.8761},{"date":"2025-02-26","close":1978.3304},{"date":"2025-02-27","close":1948.4207},{"date":"2025-02-28","close":1948.4207},{"date":"2025-03-04","close":1986.8761},{"date":"2025-03-05","close":2016.7861},{"date":"2025-03-06","close":2008.2406},{"date":"2025-03-07","close":2016.7861},{"date":"2025-03-10","close":2029.6046},{"date":"2025-03-11","close":1991.1489},{"date":"2025-03-12","close":2003.9677},{"date":"2025-03-13","close":1995.4219},{"date":"2025-03-14","close":2008.2406},{"date":"2025-03-17","close":1991.1489},{"date":"2025-03-18","close":1969.7847},{"date":"2025-03-19","close":1974.0576},{"date":"2025-03-20","close":1969.7847},{"date":"2025-03-21","close":1978.3304},{"date":"2025-03-24","close":1995.4219},{"date":"2025-03-25","close":2029.6046},{"date":"2025-03-26","close":2008.2406},{"date":"2025-03-27","close":1986.8761},{"date":"2025-03-28","close":1982.3086},{"date":"2025-03-31","close":1922.9308},{"date":"2025-04-01","close":1922.9308},{"date":"2025-04-02","close":1890.958},{"date":"2025-04-03","close":1890.958},{"date":"2025-04-04","close":1922.9308},{"date":"2025-04-07","close":1825.1855},{"date":"2025-04-08","close":1840.7151},{"date":"2025-04-09","close":1845.2826},{"date":"2025-04-10","close":1890.958},{"date":"2025-04-11","close":1904.6605},{"date":"2025-04-14","close":1922.9308},{"date":"2025-04-15","close":1964.0385},{"date":"2025-04-16","close":1922.9308},{"date":"2025-04-17","close":1968.606},{"date":"2025-04-18","close":1982.3086},{"date":"2025-04-21","close":1982.3086},{"date":"2025-04-22","close":1973.1736},{"date":"2025-04-23","close":1968.606},{"date":"2025-04-24","close":1977.741},{"date":"2025-04-25","close":1982.3086},{"date":"2025-04-28","close":1982.3086},{"date":"2025-04-29","close":1964.0385},{"date":"2025-04-30","close":1973.1736},{"date":"2025-05-02","close":1973.1736},{"date":"2025-05-07","close":1977.741},{"date":"2025-05-08","close":1977.741},{"date":"2025-05-09","close":1982.3086},{"date":"2025-05-12","close":1996.0111},{"date":"2025-05-13","close":2009.7139},{"date":"2025-05-14","close":2050.8215},{"date":"2025-05-15","close":2059.9565},{"date":"2025-05-16","close":2046.2542},{"date":"2025-05-19","close":2023.4163},{"date":"2025-05-20","close":2014.2812},{"date":"2025-05-21","close":2032.5514},{"date":"2025-05-22","close":1996.0111},{"date":"2025-05-23","close":1991.4437},{"date":"2025-05-26","close":2009.7139},{"date":"2025-05-27","close":2023.4163},{"date":"2025-05-28","close":2027.984},{"date":"2025-05-29","close":2064.5242},{"date":"2025-05-30","close":2055.3892},{"date":"2025-06-02","close":2046.2542},{"date":"2025-06-04","close":2082.7944},{"date":"2025-06-05","close":2101.0645},{"date":"2025-06-09","close":2133.0371},{"date":"2025-06-10","close":2137.6047},{"date":"2025-06-11","close":2133.0371},{"date":"2025-06-12","close":2133.0371},{"date":"2025-06-13","close":2133.0371},{"date":"2025-06-16","close":2119.3347},{"date":"2025-06-17","close":2110.1995},{"date":"2025-06-18","close":2128.4697},{"date":"2025-06-19","close":2133.0371},{"date":"2025-06-20","close":2133.0371},{"date":"2025-06-23","close":2133.0371},{"date":"2025-06-24","close":2137.6047},{"date":"2025-06-25","close":2242.658},{"date":"2025-06-26","close":2247.2256},{"date":"2025-06-27","close":2315.7385},{"date":"2025-06-30","close":2370.5488},{"date":"2025-07-01","close":2393.3865},{"date":"2025-07-02","close":2402.5215},{"date":"2025-07-03","close":2448.1968},{"date":"2025-07-04","close":2439.0618},{"date":"2025-07-07","close":2443.6294},{"date":"2025-07-08","close":2484.7371},{"date":"2025-07-09","close":2489.3047},{"date":"2025-07-10","close":2512.1423},{"date":"2025-07-11","close":2516.71},{"date":"2025-07-14","close":2539.5474},{"date":"2025-07-15","close":2585.2227},{"date":"2025-07-16","close":2777.0591},{"date":"2025-07-17","close":2904.95},{"date":"2025-07-18","close":2872.9773},{"date":"2025-07-21","close":2786.1941},{"date":"2025-07-22","close":2809.0317},{"date":"2025-07-23","close":2854.707},{"date":"2025-07-24","close":2786.1941},{"date":"2025-07-25","close":2804.4644},{"date":"2025-07-28","close":2777.0591},{"date":"2025-07-29","close":2781.6265},{"date":"2025-07-30","close":2804.4641},{"date":"2025-07-31","close":2891.2473},{"date":"2025-08-01","close":2722.2488},{"date":"2025-08-04","close":2758.7891},{"date":"2025-08-05","close":2763.3564},{"date":"2025-08-06","close":2767.9241},{"date":"2025-08-07","close":2772.4915},{"date":"2025-08-08","close":2726.8164},{"date":"2025-08-11","close":2767.9241},{"date":"2025-08-12","close":2850.1396},{"date":"2025-08-13","close":2836.437},{"date":"2025-08-14","close":2845.572},{"date":"2025-08-18","close":2786.1941},{"date":"2025-08-19","close":2758.7891},{"date":"2025-08-20","close":2740.5188},{"date":"2025-08-21","close":2699.4109},{"date":"2025-08-22","close":2649.1682},{"date":"2025-08-25","close":2685.7085},{"date":"2025-08-26","close":2626.3303},{"date":"2025-08-27","close":2580.6553},{"date":"2025-08-28","close":2630.8982},{"date":"2025-08-29","close":2544.115},{"date":"2025-09-01","close":2461.8994},{"date":"2025-09-02","close":2475.6021},{"date":"2025-09-03","close":2534.98},{"date":"2025-09-04","close":2603.4929},{"date":"2025-09-05","close":2603.4929},{"date":"2025-09-08","close":2566.9526},{"date":"2025-09-09","close":2608.0603},{"date":"2025-09-10","close":2548.6826},{"date":"2025-09-11","close":2635.4658},{"date":"2025-09-12","close":2653.7358},{"date":"2025-09-15","close":2644.6008},{"date":"2025-09-16","close":2640.0332},{"date":"2025-09-17","close":2644.6008},{"date":"2025-09-18","close":2630.8982},{"date":"2025-09-19","close":2925.0},{"date":"2025-09-22","close":2612.6279},{"date":"2025-09-23","close":2626.3303},{"date":"2025-09-24","close":2617.1953},{"date":"2025-09-25","close":2617.1953},{"date":"2025-09-26","close":2557.8176},{"date":"2025-09-29","close":2598.9253},{"date":"2025-09-30","close":2598.9253},{"date":"2025-10-01","close":2598.9253},{"date":"2025-10-02","close":2635.4658},{"date":"2025-10-10","close":2612.6279},{"date":"2025-10-13","close":2594.3577},{"date":"2025-10-14","close":2530.4124},{"date":"2025-10-15","close":2608.0603},{"date":"2025-10-16","close":2598.9253},{"date":"2025-10-17","close":2544.115},{"date":"2025-10-20","close":2539.5476},{"date":"2025-10-21","close":2512.1421},{"date":"2025-10-22","close":2498.4397},{"date":"2025-10-23","close":2484.7371},{"date":"2025-10-24","close":2461.8994},{"date":"2025-10-27","close":2475.6021},{"date":"2025-10-28","close":2471.0344},{"date":"2025-10-29","close":2429.9265},{"date":"2025-10-30","close":2411.6565},{"date":"2025-10-31","close":2365.9814},{"date":"2025-11-03","close":2338.5759},{"date":"2025-11-04","close":2352.2788},{"date":"2025-11-05","close":2343.1436},{"date":"2025-11-06","close":2352.2788},{"date":"2025-11-07","close":2361.4138},{"date":"2025-11-10","close":2461.8994},{"date":"2025-11-11","close":2393.3865},{"date":"2025-11-12","close":2443.6294},{"date":"2025-11-13","close":2493.8721},{"date":"2025-11-14","close":2457.332},{"date":"2025-11-17","close":2420.7915},{"date":"2025-11-18","close":2365.9814},{"date":"2025-11-19","close":2365.9814},{"date":"2025-11-20","close":2443.6294},{"date":"2025-11-21","close":2407.0891},{"date":"2025-11-24","close":2411.6565},{"date":"2025-11-25","close":2388.8188},{"date":"2025-11-26","close":2452.7644},{"date":"2025-11-27","close":2425.3591},{"date":"2025-11-28","close":2457.332},{"date":"2025-12-01","close":2461.8994},{"date":"2025-12-02","close":2493.8721},{"date":"2025-12-03","close":2594.3577},{"date":"2025-12-04","close":2598.9253},{"date":"2025-12-05","close":2594.3577},{"date":"2025-12-08","close":2525.8447},{"date":"2025-12-09","close":2512.1421},{"date":"2025-12-10","close":2512.1421},{"date":"2025-12-11","close":2649.1682},{"date":"2025-12-12","close":2662.8708},{"date":"2025-12-15","close":2667.4382},{"date":"2025-12-16","close":2667.4382},{"date":"2025-12-17","close":2681.1409},{"date":"2025-12-18","close":2681.1409},{"date":"2025-12-19","close":2735.9514},{"date":"2025-12-22","close":2767.9241},{"date":"2025-12-23","close":2795.3291},{"date":"2025-12-24","close":2795.3291},{"date":"2025-12-26","close":2786.1941},{"date":"2025-12-29","close":2761.7537},{"date":"2025-12-30","close":2703.0972},{"date":"2026-01-02","close":2663.9927},{"date":"2026-01-05","close":2673.7688},{"date":"2026-01-06","close":2707.9851},{"date":"2026-01-07","close":2678.6567},{"date":"2026-01-08","close":2620.0},{"date":"2026-01-09","close":2659.1045},{"date":"2026-01-12","close":2668.8806},{"date":"2026-01-13","close":2649.3284},{"date":"2026-01-14","close":2659.1045},{"date":"2026-01-15","close":2707.9851},{"date":"2026-01-16","close":2678.6567},{"date":"2026-01-19","close":2678.6567},{"date":"2026-01-20","close":2732.4255},{"date":"2026-01-21","close":2663.9927},{"date":"2026-01-22","close":2659.1045},{"date":"2026-01-23","close":2707.9851},{"date":"2026-01-26","close":2712.8733},{"date":"2026-01-27","close":2737.3135},{"date":"2026-01-28","close":2786.1941},{"date":"2026-01-29","close":2751.9778},{"date":"2026-01-30","close":2751.9778},{"date":"2026-02-02","close":2659.1045},{"date":"2026-02-03","close":2722.6494},{"date":"2026-02-04","close":2786.1941},{"date":"2026-02-05","close":2795.9702},{"date":"2026-02-06","close":2747.0896},{"date":"2026-02-09","close":2771.5298},{"date":"2026-02-10","close":2864.4031},{"date":"2026-02-11","close":2869.291},{"date":"2026-02-12","close":2903.5076},{"date":"2026-02-13","close":2879.0671},{"date":"2026-02-19","close":2927.9478},{"date":"2026-02-20","close":2971.9404},{"date":"2026-02-23","close":3015.9329},{"date":"2026-02-24","close":3011.0449},{"date":"2026-02-25","close":2981.7166},{"date":"2026-02-26","close":2883.9553},{"date":"2026-02-27","close":2820.4104},{"date":"2026-03-03","close":3025.709},{"date":"2026-03-04","close":2786.1941},{"date":"2026-03-05","close":2908.3955},{"date":"2026-03-06","close":2874.1792},{"date":"2026-03-09","close":2869.291},{"date":"2026-03-10","close":2810.6343},{"date":"2026-03-11","close":2869.291},{"date":"2026-03-12","close":2918.1716},{"date":"2026-03-13","close":2898.6194},{"date":"2026-03-16","close":2849.7388},{"date":"2026-03-17","close":2864.4031},{"date":"2026-03-18","close":2874.1792},{"date":"2026-03-19","close":2835.0747},{"date":"2026-03-20","close":2942.6121},{"date":"2026-03-23","close":2835.0747},{"date":"2026-03-24","close":2874.1792},{"date":"2026-03-25","close":2893.7314},{"date":"2026-03-26","close":2879.0671},{"date":"2026-03-27","close":2849.7388},{"date":"2026-03-30","close":2849.7388},{"date":"2026-03-31","close":2805.7463},{"date":"2026-04-01","close":2888.8433},{"date":"2026-04-02","close":2835.0747},{"date":"2026-04-03","close":2903.5076},{"date":"2026-04-06","close":2908.3955},{"date":"2026-04-07","close":2879.0671},{"date":"2026-04-08","close":2967.0522},{"date":"2026-04-09","close":2967.0522},{"date":"2026-04-10","close":3138.1343},{"date":"2026-04-13","close":3113.6941},{"date":"2026-04-14","close":3138.1343},{"date":"2026-04-15","close":3187.0149},{"date":"2026-04-16","close":3191.9031},{"date":"2026-04-17","close":3187.0149},{"date":"2026-04-20","close":3128.3582},{"date":"2026-04-21","close":3079.4778},{"date":"2026-04-22","close":3089.2539},{"date":"2026-04-23","close":3030.5972},{"date":"2026-04-24","close":3128.3582},{"date":"2026-04-27","close":3245.6716},{"date":"2026-04-28","close":3089.2539},{"date":"2026-04-29","close":3123.4702},{"date":"2026-04-30","close":3103.918},{"date":"2026-05-04","close":3275.0},{"date":"2026-05-06","close":3382.5374},{"date":"2026-05-07","close":3367.8733},{"date":"2026-05-08","close":3362.9851},{"date":"2026-05-11","close":3309.2166},{"date":"2026-05-12","close":3143.0225},{"date":"2026-05-13","close":3015.9329},{"date":"2026-05-14","close":3035.4851},{"date":"2026-05-15","close":3050.1494},{"date":"2026-05-18","close":2976.8284},{"date":"2026-05-19","close":2937.7239},{"date":"2026-05-20","close":2883.9553},{"date":"2026-05-21","close":2849.7388},{"date":"2026-05-22","close":2991.4927},{"date":"2026-05-26","close":2908.3955},{"date":"2026-05-27","close":2844.8508},{"date":"2026-05-28","close":2825.2986},{"date":"2026-05-29","close":2781.3059},{"date":"2026-06-01","close":2659.1045},{"date":"2026-06-02","close":2663.9927},{"date":"2026-06-04","close":2683.5449},{"date":"2026-06-05","close":2659.1045},{"date":"2026-06-08","close":2507.5747},{"date":"2026-06-09","close":2639.5522},{"date":"2026-06-10","close":2634.6643},{"date":"2026-06-11","close":2688.4329},{"date":"2026-06-12","close":2761.7537},{"date":"2026-06-15","close":2781.3059},{"date":"2026-06-16","close":2820.4104},{"date":"2026-06-17","close":2791.082},{"date":"2026-06-18","close":2766.6418},{"date":"2026-06-19","close":2732.4255},{"date":"2026-06-22","close":2727.5374},{"date":"2026-06-23","close":2634.6643},{"date":"2026-06-24","close":2620.0},{"date":"2026-06-25","close":2620.0},{"date":"2026-06-26","close":2620.0},{"date":"2026-06-29","close":2770.0},{"date":"2026-06-30","close":2785.0},{"date":"2026-07-01","close":2785.0},{"date":"2026-07-02","close":2710.0},{"date":"2026-07-03","close":2750.0},{"date":"2026-07-06","close":2730.0},{"date":"2026-07-07","close":2730.0},{"date":"2026-07-08","close":2665.0},{"date":"2026-07-09","close":2685.0},{"date":"2026-07-10","close":2765.0},{"date":"2026-07-13","close":2685.0},{"date":"2026-07-14","close":2705.0},{"date":"2026-07-15","close":2755.0},{"date":"2026-07-16","close":2765.0},{"date":"2026-07-20","close":2725.0},{"date":"2026-07-21","close":2745.0},{"date":"2026-07-22","close":2690.0},{"date":"2026-07-23","close":2740.0},{"date":"2026-07-24","close":2780.0},{"date":"2026-07-27","close":2760.0},{"date":"2026-07-28","close":2690.0},{"date":"2026-07-29","close":2650.0},{"date":"2026-07-30","close":2685.0},{"date":"2026-07-31","close":2750.0},{"date":"2026-08-03","close":2740.0},{"date":"2026-08-04","close":2770.0},{"date":"2026-08-05","close":2785.0},{"date":"2026-08-06","close":2750.0},{"date":"2026-08-07","close":2750.0},{"date":"2026-08-10","close":2795.0},{"date":"2026-08-11","close":2820.0},{"date":"2026-08-12","close":2820.0},{"date":"2026-08-13","close":2805.0},{"date":"2026-08-14","close":2815.0},{"date":"2026-08-18","close":2780.0},{"date":"2026-08-19","close":2735.0},{"date":"2026-08-20","close":2735.0},{"date":"2026-08-21","close":2725.0},{"date":"2026-08-24","close":2750.0},{"date":"2026-08-25","close":2800.0},{"date":"2026-08-26","close":2805.0},{"date":"2026-08-27","close":2760.0},{"date":"2026-08-28","close":2785.0},{"date":"2026-08-31","close":2785.0},{"date":"2026-09-01","close":2825.0},{"date":"2026-09-02","close":2790.0},{"date":"2026-09-03","close":2785.0},{"date":"2026-09-04","close":2800.0},{"date":"2026-09-07","close":2780.0},{"date":"2026-09-08","close":2775.0},{"date":"2026-09-09","close":2760.0},{"date":"2026-09-10","close":2760.0},{"date":"2026-09-11","close":2775.0},{"date":"2026-09-14","close":2755.0},{"date":"2026-09-15","close":2780.0},{"date":"2026-09-16","close":2765.0},{"date":"2026-09-17","close":2755.0},{"date":"2026-09-18","close":2765.0},{"date":"2026-09-21","close":2765.0},{"date":"2026-09-22","close":2755.0},{"date":"2026-09-23","close":2760.0},{"date":"2026-09-28","close":2785.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2790.0},{"date":"2026-10-01","close":2780.0},{"date":"2026-10-02","close":2810.0},{"date":"2026-10-06","close":2815.0},{"date":"2026-10-07","close":2815.0},{"date":"2026-10-08","close":2790.0},{"date":"2026-10-12","close":2795.0},{"date":"2026-10-13","close":2790.0},{"date":"2026-10-14","close":2775.0},{"date":"2026-10-15","close":2790.0},{"date":"2026-10-16","close":2785.0},{"date":"2026-10-19","close":2795.0},{"date":"2026-10-20","close":2785.0},{"date":"2026-10-21","close":2780.0},{"date":"2026-10-22","close":2760.0},{"date":"2026-10-23","close":2710.0}],"chart_data":[{"date":"2024-10-24","open":1931,"high":1931,"low":1897,"close":1906,"volume":104987,"rsi_14":29.09,"sma_20":2343.0,"sma_60":2465.92,"sma_120":2583.12},{"date":"2024-10-25","open":1897,"high":1914,"low":1880,"close":1897,"volume":49947,"rsi_14":31.37,"sma_20":2331.5,"sma_60":2459.42,"sma_120":2582.71},{"date":"2024-10-28","open":1893,"high":1919,"low":1889,"close":1910,"volume":39441,"rsi_14":30.0,"sma_20":2322.75,"sma_60":2454.25,"sma_120":2582.21},{"date":"2024-10-29","open":1910,"high":1923,"low":1897,"close":1923,"volume":23710,"rsi_14":35.29,"sma_20":2313.0,"sma_60":2445.67,"sma_120":2581.96},{"date":"2024-10-30","open":1923,"high":1931,"low":1914,"close":1931,"volume":33317,"rsi_14":26.67,"sma_20":2303.25,"sma_60":2438.33,"sma_120":2581.71},{"date":"2024-10-31","open":1923,"high":1948,"low":1910,"close":1931,"volume":35208,"rsi_14":29.27,"sma_20":2293.5,"sma_60":2429.83,"sma_120":2581.54},{"date":"2024-11-01","open":1931,"high":1970,"low":1914,"close":1970,"volume":116958,"rsi_14":39.58,"sma_20":2291.5,"sma_60":2420.33,"sma_120":2581.75},{"date":"2024-11-04","open":1974,"high":1974,"low":1953,"close":1953,"volume":59469,"rsi_14":38.78,"sma_20":2290.0,"sma_60":2410.08,"sma_120":2581.46},{"date":"2024-11-05","open":1957,"high":1970,"low":1948,"close":1970,"volume":42646,"rsi_14":46.0,"sma_20":2288.5,"sma_60":2401.33,"sma_120":2581.17},{"date":"2024-11-06","open":1991,"high":1995,"low":1936,"close":1936,"volume":57666,"rsi_14":40.35,"sma_20":2285.5,"sma_60":2397.83,"sma_120":2580.42},{"date":"2024-11-07","open":1927,"high":1948,"low":1919,"close":1936,"volume":30098,"rsi_14":47.92,"sma_20":2280.5,"sma_60":2391.83,"sma_120":2579.79},{"date":"2024-11-08","open":1936,"high":1961,"low":1936,"close":1936,"volume":61670,"rsi_14":51.11,"sma_20":2276.5,"sma_60":2383.75,"sma_120":2579.21},{"date":"2024-11-11","open":1974,"high":1974,"low":1919,"close":1923,"volume":56040,"rsi_14":50.0,"sma_20":2271.25,"sma_60":2377.17,"sma_120":2578.38},{"date":"2024-11-12","open":1931,"high":1961,"low":1889,"close":1897,"volume":91686,"rsi_14":42.0,"sma_20":2265.25,"sma_60":2369.58,"sma_120":2577.42},{"date":"2024-11-13","open":1897,"high":1919,"low":1833,"close":1837,"volume":92797,"rsi_14":36.21,"sma_20":2256.5,"sma_60":2360.75,"sma_120":2575.12},{"date":"2024-11-14","open":1837,"high":1863,"low":1807,"close":1816,"volume":92444,"rsi_14":34.43,"sma_20":2246.75,"sma_60":2352.92,"sma_120":2572.5},{"date":"2024-11-15","open":1829,"high":1842,"low":1786,"close":1833,"volume":133965,"rsi_14":35.48,"sma_20":2240.25,"sma_60":2345.83,"sma_120":2567.29},{"date":"2024-11-18","open":1833,"high":1867,"low":1807,"close":1850,"volume":35667,"rsi_14":36.51,"sma_20":2235.5,"sma_60":2339.17,"sma_120":2562.38},{"date":"2024-11-19","open":1837,"high":1867,"low":1837,"close":1859,"volume":25040,"rsi_14":36.51,"sma_20":2231.75,"sma_60":2334.5,"sma_120":2557.83},{"date":"2024-11-20","open":1859,"high":1863,"low":1833,"close":1842,"volume":22157,"rsi_14":34.33,"sma_20":2226.5,"sma_60":2328.42,"sma_120":2552.92},{"date":"2024-11-21","open":1842,"high":1859,"low":1829,"close":1837,"volume":23237,"rsi_14":23.73,"sma_20":2222.5,"sma_60":2322.75,"sma_120":2548.04},{"date":"2024-11-22","open":1837,"high":1876,"low":1825,"close":1846,"volume":44130,"rsi_14":28.07,"sma_20":2219.5,"sma_60":2317.75,"sma_120":2543.25},{"date":"2024-11-25","open":1846,"high":1872,"low":1829,"close":1863,"volume":28546,"rsi_14":28.07,"sma_20":2216.75,"sma_60":2313.0,"sma_120":2538.5},{"date":"2024-11-26","open":1863,"high":1867,"low":1829,"close":1867,"volume":36245,"rsi_14":34.0,"sma_20":2213.5,"sma_60":2309.08,"sma_120":2533.79},{"date":"2024-11-27","open":1867,"high":1897,"low":1854,"close":1880,"volume":75563,"rsi_14":37.74,"sma_20":2210.5,"sma_60":2305.42,"sma_120":2529.08},{"date":"2024-11-28","open":1880,"high":1914,"low":1867,"close":1872,"volume":33252,"rsi_14":36.36,"sma_20":2207.0,"sma_60":2301.75,"sma_120":2524.0},{"date":"2024-11-29","open":1854,"high":1859,"low":1816,"close":1816,"volume":101989,"rsi_14":30.77,"sma_20":2198.0,"sma_60":2297.0,"sma_120":2518.62},{"date":"2024-12-02","open":1807,"high":1820,"low":1778,"close":1790,"volume":92968,"rsi_14":30.77,"sma_20":2188.5,"sma_60":2291.75,"sma_120":2513.04},{"date":"2024-12-03","open":1773,"high":1833,"low":1773,"close":1825,"volume":54849,"rsi_14":47.46,"sma_20":2180.0,"sma_60":2287.0,"sma_120":2509.21},{"date":"2024-12-04","open":1807,"high":1812,"low":1743,"close":1760,"volume":125216,"rsi_14":40.58,"sma_20":2169.75,"sma_60":2280.42,"sma_120":2504.25},{"date":"2024-12-05","open":1765,"high":1769,"low":1726,"close":1748,"volume":83340,"rsi_14":35.29,"sma_20":2158.75,"sma_60":2275.25,"sma_120":2497.83},{"date":"2024-12-06","open":1731,"high":1756,"low":1702,"close":1722,"volume":102156,"rsi_14":28.57,"sma_20":2146.25,"sma_60":2270.0,"sma_120":2491.38},{"date":"2024-12-09","open":1722,"high":1722,"low":1637,"close":1642,"volume":109309,"rsi_14":20.74,"sma_20":2129.8,"sma_60":2262.43,"sma_120":2483.93},{"date":"2024-12-10","open":1643,"high":1731,"low":1643,"close":1722,"volume":146183,"rsi_14":36.22,"sma_20":2119.55,"sma_60":2256.18,"sma_120":2477.13},{"date":"2024-12-11","open":1722,"high":1773,"low":1722,"close":1769,"volume":73985,"rsi_14":42.83,"sma_20":2115.55,"sma_60":2252.1,"sma_120":2470.88},{"date":"2024-12-12","open":1756,"high":1799,"low":1756,"close":1786,"volume":48874,"rsi_14":43.84,"sma_20":2113.8,"sma_60":2248.1,"sma_120":2465.13},{"date":"2024-12-13","open":1765,"high":1816,"low":1765,"close":1795,"volume":43823,"rsi_14":42.83,"sma_20":2111.55,"sma_60":2243.02,"sma_120":2459.68},{"date":"2024-12-16","open":1820,"high":1837,"low":1795,"close":1816,"volume":49315,"rsi_14":44.81,"sma_20":2109.55,"sma_60":2238.52,"sma_120":2451.43},{"date":"2024-12-17","open":1820,"high":1829,"low":1803,"close":1820,"volume":29595,"rsi_14":43.84,"sma_20":2107.3,"sma_60":2233.52,"sma_120":2443.34},{"date":"2024-12-18","open":1820,"high":1850,"low":1820,"close":1833,"volume":33164,"rsi_14":46.07,"sma_20":2106.8,"sma_60":2228.85,"sma_120":2435.34},{"date":"2024-12-19","open":1829,"high":1829,"low":1795,"close":1812,"volume":20049,"rsi_14":49.53,"sma_20":2105.3,"sma_60":2223.6,"sma_120":2426.55},{"date":"2024-12-20","open":1807,"high":1807,"low":1769,"close":1782,"volume":26431,"rsi_14":49.07,"sma_20":2101.55,"sma_60":2217.52,"sma_120":2418.38},{"date":"2024-12-23","open":1769,"high":1816,"low":1765,"close":1807,"volume":28321,"rsi_14":48.11,"sma_20":2098.3,"sma_60":2212.6,"sma_120":2410.55},{"date":"2024-12-24","open":1807,"high":1816,"low":1795,"close":1807,"volume":32622,"rsi_14":56.07,"sma_20":2094.8,"sma_60":2207.1,"sma_120":2402.05},{"date":"2024-12-26","open":1807,"high":1816,"low":1803,"close":1812,"volume":26175,"rsi_14":58.47,"sma_20":2090.8,"sma_60":2201.52,"sma_120":2394.01},{"date":"2024-12-27","open":1807,"high":1807,"low":1756,"close":1769,"volume":27035,"rsi_14":55.94,"sma_20":2084.8,"sma_60":2195.1,"sma_120":2386.38},{"date":"2024-12-30","open":1731,"high":1782,"low":1731,"close":1778,"volume":27701,"rsi_14":70.98,"sma_20":2082.55,"sma_60":2190.68,"sma_120":2379.34},{"date":"2025-01-02","open":1778,"high":1778,"low":1756,"close":1773,"volume":23345,"rsi_14":60.34,"sma_20":2081.55,"sma_60":2186.68,"sma_120":2372.55},{"date":"2025-01-03","open":1773,"high":1807,"low":1773,"close":1786,"volume":42355,"rsi_14":54.0,"sma_20":2079.3,"sma_60":2182.6,"sma_120":2366.51},{"date":"2025-01-06","open":1799,"high":1833,"low":1790,"close":1807,"volume":48117,"rsi_14":54.9,"sma_20":2082.05,"sma_60":2179.1,"sma_120":2360.3},{"date":"2025-01-07","open":1799,"high":1820,"low":1790,"close":1816,"volume":50466,"rsi_14":54.9,"sma_20":2086.05,"sma_60":2175.1,"sma_120":2354.38},{"date":"2025-01-08","open":1799,"high":1825,"low":1799,"close":1820,"volume":31820,"rsi_14":51.06,"sma_20":2091.8,"sma_60":2171.52,"sma_120":2348.93},{"date":"2025-01-09","open":1816,"high":1833,"low":1795,"close":1795,"volume":62020,"rsi_14":44.23,"sma_20":2100.75,"sma_60":2167.27,"sma_120":2343.13},{"date":"2025-01-10","open":1829,"high":1829,"low":1773,"close":1829,"volume":45931,"rsi_14":49.12,"sma_20":2107.0,"sma_60":2163.93,"sma_120":2338.13},{"date":"2025-01-13","open":1812,"high":1833,"low":1769,"close":1769,"volume":35740,"rsi_14":42.42,"sma_20":2107.0,"sma_60":2159.68,"sma_120":2332.59},{"date":"2025-01-14","open":1778,"high":1799,"low":1743,"close":1782,"volume":33658,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2155.77,"sma_120":2327.51},{"date":"2025-01-15","open":1782,"high":1816,"low":1778,"close":1812,"volume":20319,"rsi_14":50.79,"sma_20":2107.75,"sma_60":2153.18,"sma_120":2322.68},{"date":"2025-01-16","open":1825,"high":1825,"low":1799,"close":1799,"volume":20436,"rsi_14":48.48,"sma_20":2106.75,"sma_60":2150.6,"sma_120":2317.72},{"date":"2025-01-17","open":1803,"high":1829,"low":1782,"close":1786,"volume":31055,"rsi_14":45.59,"sma_20":2104.75,"sma_60":2147.93,"sma_120":2313.05},{"date":"2025-01-20","open":1786,"high":1803,"low":1773,"close":1790,"volume":29059,"rsi_14":54.24,"sma_20":2102.25,"sma_60":2145.18,"sma_120":2308.8},{"date":"2025-01-21","open":1786,"high":1816,"low":1773,"close":1773,"volume":23932,"rsi_14":49.18,"sma_20":2100.0,"sma_60":2142.6,"sma_120":2304.26},{"date":"2025-01-22","open":1778,"high":1782,"low":1765,"close":1782,"volume":23637,"rsi_14":51.61,"sma_20":2100.0,"sma_60":2140.35,"sma_120":2299.88},{"date":"2025-01-23","open":1778,"high":2064,"low":1769,"close":1876,"volume":1992515,"rsi_14":62.96,"sma_20":2104.0,"sma_60":2139.68,"sma_120":2296.97},{"date":"2025-01-24","open":1889,"high":1897,"low":1842,"close":1876,"volume":192280,"rsi_14":60.53,"sma_20":2108.0,"sma_60":2138.77,"sma_120":2292.22},{"date":"2025-01-31","open":1876,"high":1876,"low":1803,"close":1829,"volume":118572,"rsi_14":51.76,"sma_20":2109.0,"sma_60":2136.77,"sma_120":2287.55},{"date":"2025-02-03","open":1790,"high":1803,"low":1726,"close":1765,"volume":128609,"rsi_14":43.43,"sma_20":2108.75,"sma_60":2133.52,"sma_120":2281.68},{"date":"2025-02-04","open":1765,"high":1782,"low":1735,"close":1769,"volume":158442,"rsi_14":46.81,"sma_20":2108.25,"sma_60":2129.6,"sma_120":2274.97},{"date":"2025-02-05","open":1820,"high":1842,"low":1816,"close":1833,"volume":130622,"rsi_14":50.5,"sma_20":2111.75,"sma_60":2127.27,"sma_120":2268.68},{"date":"2025-02-06","open":1837,"high":1850,"low":1816,"close":1833,"volume":48380,"rsi_14":58.62,"sma_20":2114.5,"sma_60":2124.6,"sma_120":2262.97},{"date":"2025-02-07","open":1846,"high":1846,"low":1786,"close":1820,"volume":122944,"rsi_14":55.17,"sma_20":2115.25,"sma_60":2122.35,"sma_120":2260.09},{"date":"2025-02-10","open":1820,"high":1850,"low":1803,"close":1825,"volume":103118,"rsi_14":51.85,"sma_20":2115.75,"sma_60":2120.18,"sma_120":2256.01},{"date":"2025-02-11","open":1820,"high":1842,"low":1820,"close":1837,"volume":53766,"rsi_14":55.56,"sma_20":2116.75,"sma_60":2118.27,"sma_120":2251.01},{"date":"2025-02-12","open":1850,"high":1884,"low":1837,"close":1880,"volume":117218,"rsi_14":62.5,"sma_20":2121.75,"sma_60":2117.43,"sma_120":2247.3},{"date":"2025-02-13","open":1876,"high":1901,"low":1842,"close":1889,"volume":93768,"rsi_14":62.92,"sma_20":2125.25,"sma_60":2117.27,"sma_120":2243.43},{"date":"2025-02-14","open":1889,"high":1901,"low":1880,"close":1893,"volume":77776,"rsi_14":66.28,"sma_20":2132.5,"sma_60":2118.35,"sma_120":2239.55},{"date":"2025-02-17","open":1893,"high":1931,"low":1889,"close":1914,"volume":144160,"rsi_14":67.42,"sma_20":2140.25,"sma_60":2120.27,"sma_120":2236.59},{"date":"2025-02-18","open":1914,"high":1940,"low":1901,"close":1927,"volume":95978,"rsi_14":58.57,"sma_20":2147.0,"sma_60":2122.1,"sma_120":2233.97},{"date":"2025-02-19","open":1936,"high":1966,"low":1919,"close":1923,"volume":106873,"rsi_14":57.75,"sma_20":2154.25,"sma_60":2123.52,"sma_120":2231.34},{"date":"2025-02-20","open":1923,"high":1931,"low":1901,"close":1923,"volume":93962,"rsi_14":68.33,"sma_20":2162.25,"sma_60":2124.77,"sma_120":2229.63},{"date":"2025-02-21","open":1923,"high":1936,"low":1906,"close":1936,"volume":72235,"rsi_14":91.67,"sma_20":2170.75,"sma_60":2126.6,"sma_120":2227.51},{"date":"2025-02-24","open":1931,"high":1966,"low":1914,"close":1948,"volume":78096,"rsi_14":92.0,"sma_20":2181.0,"sma_60":2128.77,"sma_120":2225.76},{"date":"2025-02-25","open":1974,"high":1991,"low":1953,"close":1987,"volume":174022,"rsi_14":90.91,"sma_20":2193.0,"sma_60":2131.52,"sma_120":2224.63},{"date":"2025-02-26","open":1987,"high":1987,"low":1957,"close":1978,"volume":60111,"rsi_14":86.96,"sma_20":2199.0,"sma_60":2133.77,"sma_120":2223.38},{"date":"2025-02-27","open":1978,"high":1983,"low":1936,"close":1948,"volume":83324,"rsi_14":80.0,"sma_20":2203.25,"sma_60":2135.35,"sma_120":2222.22},{"date":"2025-02-28","open":1936,"high":1953,"low":1927,"close":1948,"volume":97977,"rsi_14":79.59,"sma_20":2210.25,"sma_60":2136.68,"sma_120":2221.05},{"date":"2025-03-04","open":1944,"high":1987,"low":1936,"close":1987,"volume":130331,"rsi_14":81.82,"sma_20":2223.25,"sma_60":2138.93,"sma_120":2220.34},{"date":"2025-03-05","open":1987,"high":2017,"low":1978,"close":2017,"volume":133758,"rsi_14":80.77,"sma_20":2237.75,"sma_60":2142.85,"sma_120":2219.93},{"date":"2025-03-06","open":2004,"high":2030,"low":1991,"close":2008,"volume":69886,"rsi_14":76.92,"sma_20":2248.0,"sma_60":2147.1,"sma_120":2219.43},{"date":"2025-03-07","open":1991,"high":2051,"low":1978,"close":2017,"volume":199952,"rsi_14":77.36,"sma_20":2258.75,"sma_60":2150.85,"sma_120":2218.93},{"date":"2025-03-10","open":2008,"high":2042,"low":1983,"close":2030,"volume":138933},{"date":"2025-03-11","open":2008,"high":2017,"low":1966,"close":1991,"volume":104570},{"date":"2025-03-12","open":1991,"high":2021,"low":1991,"close":2004,"volume":58713},{"date":"2025-03-13","open":2004,"high":2017,"low":1995,"close":1995,"volume":56855},{"date":"2025-03-14","open":1995,"high":2017,"low":1966,"close":2008,"volume":82664},{"date":"2025-03-17","open":2008,"high":2017,"low":1983,"close":1991,"volume":75436},{"date":"2025-03-18","open":1991,"high":1995,"low":1966,"close":1970,"volume":91226},{"date":"2025-03-19","open":1970,"high":1983,"low":1961,"close":1974,"volume":58607},{"date":"2025-03-20","open":1970,"high":1991,"low":1961,"close":1970,"volume":53421},{"date":"2025-03-21","open":1987,"high":1987,"low":1944,"close":1978,"volume":64678},{"date":"2025-03-24","open":1983,"high":2004,"low":1961,"close":1995,"volume":143405},{"date":"2025-03-25","open":1995,"high":2030,"low":1974,"close":2030,"volume":212288},{"date":"2025-03-26","open":2030,"high":2030,"low":1991,"close":2008,"volume":92571},{"date":"2025-03-27","open":2004,"high":2008,"low":1966,"close":1987,"volume":196785},{"date":"2025-03-28","open":2010,"high":2033,"low":1959,"close":1982,"volume":328069},{"date":"2025-03-31","open":1982,"high":1991,"low":1923,"close":1923,"volume":133859},{"date":"2025-04-01","open":1927,"high":1959,"low":1914,"close":1923,"volume":96057},{"date":"2025-04-02","open":1923,"high":1932,"low":1886,"close":1891,"volume":64928},{"date":"2025-04-03","open":1882,"high":1909,"low":1845,"close":1891,"volume":177487},{"date":"2025-04-04","open":1882,"high":1969,"low":1859,"close":1923,"volume":104488},{"date":"2025-04-07","open":1909,"high":1909,"low":1821,"close":1825,"volume":268618},{"date":"2025-04-08","open":1854,"high":1868,"low":1832,"close":1841,"volume":88350},{"date":"2025-04-09","open":1841,"high":1859,"low":1810,"close":1845,"volume":149515},{"date":"2025-04-10","open":1896,"high":1914,"low":1864,"close":1891,"volume":144824},{"date":"2025-04-11","open":1864,"high":1905,"low":1864,"close":1905,"volume":32939},{"date":"2025-04-14","open":1909,"high":1927,"low":1905,"close":1923,"volume":38814},{"date":"2025-04-15","open":1923,"high":2010,"low":1914,"close":1964,"volume":227251},{"date":"2025-04-16","open":1964,"high":1978,"low":1923,"close":1923,"volume":103178},{"date":"2025-04-17","open":1932,"high":1973,"low":1927,"close":1969,"volume":41175},{"date":"2025-04-18","open":1973,"high":1987,"low":1955,"close":1982,"volume":36974},{"date":"2025-04-21","open":1982,"high":1991,"low":1973,"close":1982,"volume":34843},{"date":"2025-04-22","open":1987,"high":1987,"low":1964,"close":1973,"volume":34783},{"date":"2025-04-23","open":1973,"high":1987,"low":1969,"close":1969,"volume":41379},{"date":"2025-04-24","open":1978,"high":1987,"low":1950,"close":1978,"volume":38745},{"date":"2025-04-25","open":1969,"high":1987,"low":1969,"close":1982,"volume":59685},{"date":"2025-04-28","open":1991,"high":2001,"low":1969,"close":1982,"volume":37808},{"date":"2025-04-29","open":1978,"high":1982,"low":1959,"close":1964,"volume":53833},{"date":"2025-04-30","open":1982,"high":1987,"low":1959,"close":1973,"volume":25018},{"date":"2025-05-02","open":1973,"high":1991,"low":1964,"close":1973,"volume":49592},{"date":"2025-05-07","open":1973,"high":1978,"low":1959,"close":1978,"volume":21922},{"date":"2025-05-08","open":1982,"high":1987,"low":1964,"close":1978,"volume":43834},{"date":"2025-05-09","open":1982,"high":1987,"low":1973,"close":1982,"volume":68234},{"date":"2025-05-12","open":1991,"high":2001,"low":1982,"close":1996,"volume":56275},{"date":"2025-05-13","open":2005,"high":2019,"low":1996,"close":2010,"volume":105822},{"date":"2025-05-14","open":2019,"high":2074,"low":2005,"close":2051,"volume":145513},{"date":"2025-05-15","open":2051,"high":2069,"low":2042,"close":2060,"volume":69039},{"date":"2025-05-16","open":2065,"high":2074,"low":2042,"close":2046,"volume":63594},{"date":"2025-05-19","open":2046,"high":2046,"low":2019,"close":2023,"volume":58878},{"date":"2025-05-20","open":2019,"high":2046,"low":2010,"close":2014,"volume":43846},{"date":"2025-05-21","open":2014,"high":2037,"low":2010,"close":2033,"volume":28469},{"date":"2025-05-22","open":2028,"high":2037,"low":1991,"close":1996,"volume":71771},{"date":"2025-05-23","open":1991,"high":2019,"low":1982,"close":1991,"volume":86284},{"date":"2025-05-26","open":1991,"high":2042,"low":1991,"close":2010,"volume":40796},{"date":"2025-05-27","open":2037,"high":2051,"low":2014,"close":2023,"volume":44290},{"date":"2025-05-28","open":2028,"high":2051,"low":2019,"close":2028,"volume":62206},{"date":"2025-05-29","open":2033,"high":2065,"low":2033,"close":2065,"volume":56808},{"date":"2025-05-30","open":2055,"high":2078,"low":2037,"close":2055,"volume":121896},{"date":"2025-06-02","open":2078,"high":2078,"low":2042,"close":2046,"volume":73974},{"date":"2025-06-04","open":2046,"high":2096,"low":2046,"close":2083,"volume":124220},{"date":"2025-06-05","open":2087,"high":2110,"low":2083,"close":2101,"volume":54200},{"date":"2025-06-09","open":2106,"high":2142,"low":2101,"close":2133,"volume":156155},{"date":"2025-06-10","open":2128,"high":2156,"low":2119,"close":2138,"volume":106675},{"date":"2025-06-11","open":2151,"high":2151,"low":2119,"close":2133,"volume":89726},{"date":"2025-06-12","open":2133,"high":2151,"low":2128,"close":2133,"volume":69694},{"date":"2025-06-13","open":2138,"high":2151,"low":2106,"close":2133,"volume":181456},{"date":"2025-06-16","open":2156,"high":2156,"low":2101,"close":2119,"volume":86076},{"date":"2025-06-17","open":2119,"high":2128,"low":2101,"close":2110,"volume":84865},{"date":"2025-06-18","open":2110,"high":2133,"low":2101,"close":2128,"volume":105788},{"date":"2025-06-19","open":2128,"high":2142,"low":2110,"close":2133,"volume":49675},{"date":"2025-06-20","open":2142,"high":2142,"low":2106,"close":2133,"volume":105468},{"date":"2025-06-23","open":2128,"high":2165,"low":2106,"close":2133,"volume":112782},{"date":"2025-06-24","open":2128,"high":2151,"low":2124,"close":2138,"volume":157010},{"date":"2025-06-25","open":2138,"high":2256,"low":2128,"close":2243,"volume":1102790},{"date":"2025-06-26","open":2224,"high":2275,"low":2211,"close":2247,"volume":252692},{"date":"2025-06-27","open":2247,"high":2329,"low":2234,"close":2316,"volume":320399},{"date":"2025-06-30","open":2316,"high":2371,"low":2284,"close":2371,"volume":206283},{"date":"2025-07-01","open":2371,"high":2398,"low":2343,"close":2393,"volume":144176},{"date":"2025-07-02","open":2393,"high":2403,"low":2329,"close":2403,"volume":194212},{"date":"2025-07-03","open":2403,"high":2471,"low":2375,"close":2448,"volume":237487},{"date":"2025-07-04","open":2448,"high":2466,"low":2380,"close":2439,"volume":134633},{"date":"2025-07-07","open":2494,"high":2512,"low":2416,"close":2444,"volume":174765},{"date":"2025-07-08","open":2444,"high":2489,"low":2412,"close":2485,"volume":94456},{"date":"2025-07-09","open":2485,"high":2508,"low":2466,"close":2489,"volume":83036},{"date":"2025-07-10","open":2503,"high":2512,"low":2471,"close":2512,"volume":109483},{"date":"2025-07-11","open":2512,"high":2526,"low":2489,"close":2517,"volume":115345},{"date":"2025-07-14","open":2517,"high":2603,"low":2494,"close":2540,"volume":317603},{"date":"2025-07-15","open":2540,"high":2686,"low":2508,"close":2585,"volume":547348},{"date":"2025-07-16","open":2599,"high":2859,"low":2567,"close":2777,"volume":1229936},{"date":"2025-07-17","open":2786,"high":2960,"low":2695,"close":2905,"volume":1225545},{"date":"2025-07-18","open":2905,"high":2914,"low":2782,"close":2873,"volume":360873},{"date":"2025-07-21","open":2873,"high":2873,"low":2754,"close":2786,"volume":339683},{"date":"2025-07-22","open":2786,"high":2846,"low":2754,"close":2809,"volume":243318},{"date":"2025-07-23","open":2809,"high":2882,"low":2809,"close":2855,"volume":219011},{"date":"2025-07-24","open":2859,"high":2868,"low":2777,"close":2786,"volume":194708},{"date":"2025-07-25","open":2786,"high":2859,"low":2759,"close":2804,"volume":263953},{"date":"2025-07-28","open":2804,"high":2814,"low":2690,"close":2777,"volume":343507},{"date":"2025-07-29","open":2809,"high":2809,"low":2690,"close":2782,"volume":185223},{"date":"2025-07-30","open":2782,"high":2836,"low":2768,"close":2804,"volume":181150},{"date":"2025-07-31","open":2804,"high":2891,"low":2804,"close":2891,"volume":184393},{"date":"2025-08-01","open":2887,"high":2887,"low":2709,"close":2722,"volume":212386},{"date":"2025-08-04","open":2722,"high":2759,"low":2649,"close":2759,"volume":90434},{"date":"2025-08-05","open":2759,"high":2782,"low":2709,"close":2763,"volume":81327},{"date":"2025-08-06","open":2763,"high":2768,"low":2718,"close":2768,"volume":69822},{"date":"2025-08-07","open":2782,"high":2782,"low":2722,"close":2772,"volume":37899},{"date":"2025-08-08","open":2772,"high":2800,"low":2727,"close":2727,"volume":106273},{"date":"2025-08-11","open":2727,"high":2814,"low":2722,"close":2768,"volume":155969},{"date":"2025-08-12","open":2759,"high":2873,"low":2759,"close":2850,"volume":191487},{"date":"2025-08-13","open":2850,"high":2878,"low":2814,"close":2836,"volume":127630},{"date":"2025-08-14","open":2827,"high":2859,"low":2818,"close":2846,"volume":116089},{"date":"2025-08-18","open":2846,"high":2859,"low":2677,"close":2786,"volume":105051},{"date":"2025-08-19","open":2777,"high":2786,"low":2731,"close":2759,"volume":104441},{"date":"2025-08-20","open":2759,"high":2759,"low":2667,"close":2741,"volume":159239},{"date":"2025-08-21","open":2741,"high":2772,"low":2663,"close":2699,"volume":98882},{"date":"2025-08-22","open":2699,"high":2736,"low":2649,"close":2649,"volume":86517},{"date":"2025-08-25","open":2649,"high":2695,"low":2626,"close":2686,"volume":136227},{"date":"2025-08-26","open":2649,"high":2695,"low":2622,"close":2626,"volume":74998},{"date":"2025-08-27","open":2626,"high":2640,"low":2558,"close":2581,"volume":72044},{"date":"2025-08-28","open":2581,"high":2649,"low":2581,"close":2631,"volume":39878},{"date":"2025-08-29","open":2631,"high":2645,"low":2526,"close":2544,"volume":138520},{"date":"2025-09-01","open":2540,"high":2558,"low":2448,"close":2462,"volume":115880},{"date":"2025-09-02","open":2457,"high":2508,"low":2453,"close":2476,"volume":106296},{"date":"2025-09-03","open":2476,"high":2535,"low":2476,"close":2535,"volume":88440},{"date":"2025-09-04","open":2530,"high":2603,"low":2521,"close":2603,"volume":81317},{"date":"2025-09-05","open":2626,"high":2626,"low":2585,"close":2603,"volume":47905},{"date":"2025-09-08","open":2603,"high":2626,"low":2540,"close":2567,"volume":78857},{"date":"2025-09-09","open":2567,"high":2608,"low":2558,"close":2608,"volume":83451},{"date":"2025-09-10","open":2617,"high":2631,"low":2521,"close":2549,"volume":491153},{"date":"2025-09-11","open":2549,"high":2658,"low":2540,"close":2635,"volume":157095},{"date":"2025-09-12","open":2631,"high":2654,"low":2608,"close":2654,"volume":78214},{"date":"2025-09-15","open":2654,"high":2654,"low":2631,"close":2645,"volume":52494},{"date":"2025-09-16","open":2645,"high":2658,"low":2617,"close":2640,"volume":67469},{"date":"2025-09-17","open":2645,"high":2667,"low":2631,"close":2645,"volume":65028},{"date":"2025-09-18","open":2613,"high":2631,"low":2590,"close":2631,"volume":71929},{"date":"2025-09-19","open":2925,"high":2945,"low":2885,"close":2925,"volume":54357},{"date":"2025-09-22","open":2654,"high":2654,"low":2603,"close":2613,"volume":68795},{"date":"2025-09-23","open":2613,"high":2645,"low":2599,"close":2626,"volume":93338},{"date":"2025-09-24","open":2626,"high":2640,"low":2603,"close":2617,"volume":47913},{"date":"2025-09-25","open":2617,"high":2617,"low":2581,"close":2617,"volume":59990},{"date":"2025-09-26","open":2617,"high":2617,"low":2544,"close":2558,"volume":67080},{"date":"2025-09-29","open":2553,"high":2603,"low":2553,"close":2599,"volume":28117},{"date":"2025-09-30","open":2599,"high":2617,"low":2576,"close":2599,"volume":33067},{"date":"2025-10-01","open":2599,"high":2608,"low":2576,"close":2599,"volume":88505},{"date":"2025-10-02","open":2595,"high":2663,"low":2531,"close":2635,"volume":145858},{"date":"2025-10-10","open":2658,"high":2667,"low":2608,"close":2613,"volume":83508},{"date":"2025-10-13","open":2581,"high":2645,"low":2567,"close":2594,"volume":37827},{"date":"2025-10-14","open":2594,"high":2599,"low":2489,"close":2530,"volume":183553},{"date":"2025-10-15","open":2530,"high":2608,"low":2526,"close":2608,"volume":32406},{"date":"2025-10-16","open":2608,"high":2617,"low":2562,"close":2599,"volume":46994},{"date":"2025-10-17","open":2599,"high":2603,"low":2540,"close":2544,"volume":52518},{"date":"2025-10-20","open":2544,"high":2553,"low":2498,"close":2540,"volume":86344},{"date":"2025-10-21","open":2540,"high":2553,"low":2480,"close":2512,"volume":193566},{"date":"2025-10-22","open":2512,"high":2512,"low":2462,"close":2498,"volume":131718},{"date":"2025-10-23","open":2494,"high":2498,"low":2466,"close":2485,"volume":80626},{"date":"2025-10-24","open":2485,"high":2498,"low":2448,"close":2462,"volume":130630},{"date":"2025-10-27","open":2462,"high":2489,"low":2444,"close":2476,"volume":122678},{"date":"2025-10-28","open":2476,"high":2498,"low":2453,"close":2471,"volume":54503},{"date":"2025-10-29","open":2471,"high":2485,"low":2425,"close":2430,"volume":199858},{"date":"2025-10-30","open":2434,"high":2434,"low":2380,"close":2412,"volume":240933},{"date":"2025-10-31","open":2412,"high":2416,"low":2348,"close":2366,"volume":163499},{"date":"2025-11-03","open":2366,"high":2384,"low":2339,"close":2339,"volume":145996,"rsi_14":24.39,"sma_20":2754.25,"sma_60":2859.0,"sma_120":2698.96},{"date":"2025-11-04","open":2339,"high":2375,"low":2320,"close":2352,"volume":35076,"rsi_14":8.82,"sma_20":2740.75,"sma_60":2851.58,"sma_120":2702.38},{"date":"2025-11-05","open":2352,"high":2357,"low":2256,"close":2343,"volume":104993,"rsi_14":8.82,"sma_20":2726.75,"sma_60":2843.92,"sma_120":2705.67},{"date":"2025-11-06","open":2343,"high":2361,"low":2307,"close":2352,"volume":48467,"rsi_14":13.79,"sma_20":2710.75,"sma_60":2836.33,"sma_120":2708.92},{"date":"2025-11-07","open":2361,"high":2366,"low":2307,"close":2361,"volume":83414,"rsi_14":16.95,"sma_20":2697.0,"sma_60":2828.83,"sma_120":2712.12},{"date":"2025-11-10","open":2361,"high":2466,"low":2361,"close":2462,"volume":119552,"rsi_14":42.67,"sma_20":2689.75,"sma_60":2824.0,"sma_120":2715.88},{"date":"2025-11-11","open":2457,"high":2489,"low":2393,"close":2393,"volume":79336,"rsi_14":36.78,"sma_20":2682.25,"sma_60":2817.17,"sma_120":2718.92},{"date":"2025-11-12","open":2393,"high":2444,"low":2389,"close":2444,"volume":69997,"rsi_14":45.26,"sma_20":2673.25,"sma_60":2809.75,"sma_120":2722.54},{"date":"2025-11-13","open":2444,"high":2508,"low":2434,"close":2494,"volume":78251,"rsi_14":53.47,"sma_20":2667.5,"sma_60":2803.5,"sma_120":2726.83},{"date":"2025-11-14","open":2494,"high":2498,"low":2439,"close":2457,"volume":47061,"rsi_14":48.11,"sma_20":2662.75,"sma_60":2796.42,"sma_120":2730.88},{"date":"2025-11-17","open":2457,"high":2462,"low":2403,"close":2421,"volume":56613,"rsi_14":45.13,"sma_20":2656.25,"sma_60":2789.75,"sma_120":2734.42},{"date":"2025-11-18","open":2421,"high":2430,"low":2357,"close":2366,"volume":79971,"rsi_14":43.97,"sma_20":2648.25,"sma_60":2782.58,"sma_120":2737.79},{"date":"2025-11-19","open":2366,"high":2416,"low":2325,"close":2366,"volume":54854,"rsi_14":45.54,"sma_20":2641.0,"sma_60":2775.75,"sma_120":2741.21},{"date":"2025-11-20","open":2398,"high":2453,"low":2375,"close":2444,"volume":72226,"rsi_14":57.14,"sma_20":2638.75,"sma_60":2771.08,"sma_120":2745.17},{"date":"2025-11-21","open":2412,"high":2439,"low":2389,"close":2407,"volume":78776,"rsi_14":56.2,"sma_20":2635.75,"sma_60":2766.67,"sma_120":2748.67},{"date":"2025-11-24","open":2412,"high":2425,"low":2384,"close":2412,"volume":38130,"rsi_14":55.46,"sma_20":2632.25,"sma_60":2761.67,"sma_120":2752.17},{"date":"2025-11-25","open":2412,"high":2434,"low":2380,"close":2389,"volume":22668,"rsi_14":54.1,"sma_20":2627.75,"sma_60":2757.33,"sma_120":2755.12},{"date":"2025-11-26","open":2403,"high":2457,"low":2403,"close":2453,"volume":60375,"rsi_14":58.21,"sma_20":2629.0,"sma_60":2755.0,"sma_120":2758.75},{"date":"2025-11-27","open":2453,"high":2476,"low":2412,"close":2425,"volume":35665,"rsi_14":55.07,"sma_20":2629.75,"sma_60":2751.25,"sma_120":2762.21},{"date":"2025-11-28","open":2425,"high":2466,"low":2407,"close":2457,"volume":86108,"rsi_14":49.59,"sma_20":2634.75,"sma_60":2749.67,"sma_120":2765.62},{"date":"2025-12-01","open":2448,"high":2508,"low":2448,"close":2462,"volume":83285,"rsi_14":56.88,"sma_20":2641.5,"sma_60":2749.67,"sma_120":2768.92},{"date":"2025-12-02","open":2466,"high":2498,"low":2421,"close":2494,"volume":38809,"rsi_14":55.24,"sma_20":2649.25,"sma_60":2750.0,"sma_120":2772.21},{"date":"2025-12-03","open":2494,"high":2594,"low":2466,"close":2594,"volume":132225,"rsi_14":59.48,"sma_20":2663.0,"sma_60":2751.08,"sma_120":2776.38},{"date":"2025-12-04","open":2576,"high":2645,"low":2576,"close":2599,"volume":128504,"rsi_14":64.22,"sma_20":2676.5,"sma_60":2751.0,"sma_120":2780.62},{"date":"2025-12-05","open":2594,"high":2594,"low":2562,"close":2594,"volume":44266,"rsi_14":68.63,"sma_20":2689.25,"sma_60":2750.83,"sma_120":2784.83},{"date":"2025-12-08","open":2603,"high":2608,"low":2521,"close":2526,"volume":106082,"rsi_14":66.67,"sma_20":2692.75,"sma_60":2750.08,"sma_120":2788.42},{"date":"2025-12-09","open":2530,"high":2553,"low":2512,"close":2512,"volume":50181,"rsi_14":64.81,"sma_20":2699.25,"sma_60":2748.33,"sma_120":2792.0},{"date":"2025-12-10","open":2512,"high":2540,"low":2480,"close":2512,"volume":93411,"rsi_14":58.24,"sma_20":2703.0,"sma_60":2747.67,"sma_120":2795.67},{"date":"2025-12-11","open":2640,"high":2695,"low":2603,"close":2649,"volume":400126,"rsi_14":73.45,"sma_20":2711.5,"sma_60":2747.92,"sma_120":2800.42},{"date":"2025-12-12","open":2649,"high":2699,"low":2626,"close":2663,"volume":196020,"rsi_14":73.91,"sma_20":2722.75,"sma_60":2748.08,"sma_120":2805.25},{"date":"2025-12-15","open":2649,"high":2695,"low":2631,"close":2667,"volume":186891,"rsi_14":77.48,"sma_20":2736.25,"sma_60":2748.5,"sma_120":2810.12},{"date":"2025-12-16","open":2695,"high":2695,"low":2640,"close":2667,"volume":114277,"rsi_14":74.23,"sma_20":2752.75,"sma_60":2749.0,"sma_120":2815.0},{"date":"2025-12-17","open":2699,"high":2699,"low":2658,"close":2681,"volume":80729,"rsi_14":79.79,"sma_20":2770.0,"sma_60":2749.67,"sma_120":2819.96},{"date":"2025-12-18","open":2681,"high":2709,"low":2667,"close":2681,"volume":94224,"rsi_14":78.16,"sma_20":2783.0,"sma_60":2749.92,"sma_120":2823.96},{"date":"2025-12-19","open":2681,"high":2741,"low":2681,"close":2736,"volume":169600,"rsi_14":80.61,"sma_20":2801.0,"sma_60":2751.08,"sma_120":2828.42},{"date":"2025-12-22","open":2759,"high":2782,"low":2741,"close":2768,"volume":209057,"rsi_14":80.61,"sma_20":2820.5,"sma_60":2753.92,"sma_120":2832.54},{"date":"2025-12-23","open":2768,"high":2809,"low":2750,"close":2795,"volume":219773,"rsi_14":76.83,"sma_20":2842.75,"sma_60":2757.0,"sma_120":2836.42},{"date":"2025-12-24","open":2818,"high":2818,"low":2791,"close":2795,"volume":196306,"rsi_14":76.54,"sma_20":2861.5,"sma_60":2760.25,"sma_120":2840.08},{"date":"2025-12-26","open":2795,"high":2804,"low":2745,"close":2786,"volume":530011,"rsi_14":75.61,"sma_20":2881.25,"sma_60":2763.33,"sma_120":2843.58},{"date":"2025-12-29","open":2879,"high":2879,"low":2752,"close":2762,"volume":249262,"rsi_14":55.36,"sma_20":2888.0,"sma_60":2763.75,"sma_120":2844.79},{"date":"2025-12-30","open":2757,"high":2757,"low":2669,"close":2703,"volume":153508,"rsi_14":51.24,"sma_20":2891.5,"sma_60":2762.42,"sma_120":2845.58},{"date":"2026-01-02","open":2703,"high":2703,"low":2630,"close":2664,"volume":90138,"rsi_14":48.06,"sma_20":2891.25,"sma_60":2760.42,"sma_120":2846.0},{"date":"2026-01-05","open":2664,"high":2698,"low":2625,"close":2674,"volume":98074,"rsi_14":33.66,"sma_20":2886.0,"sma_60":2758.58,"sma_120":2846.12},{"date":"2026-01-06","open":2674,"high":2752,"low":2664,"close":2708,"volume":75798,"rsi_14":36.19,"sma_20":2882.25,"sma_60":2756.5,"sma_120":2846.5},{"date":"2026-01-07","open":2693,"high":2752,"low":2664,"close":2679,"volume":93612,"rsi_14":33.64,"sma_20":2877.25,"sma_60":2754.5,"sma_120":2846.42},{"date":"2026-01-08","open":2713,"high":2713,"low":2600,"close":2620,"volume":102283,"rsi_14":30.33,"sma_20":2873.0,"sma_60":2751.83,"sma_120":2845.79},{"date":"2026-01-09","open":2610,"high":2674,"low":2610,"close":2659,"volume":82470,"rsi_14":33.07,"sma_20":2871.5,"sma_60":2751.0,"sma_120":2845.29},{"date":"2026-01-12","open":2659,"high":2693,"low":2635,"close":2669,"volume":57611,"rsi_14":34.11,"sma_20":2870.5,"sma_60":2748.92,"sma_120":2844.46},{"date":"2026-01-13","open":2669,"high":2679,"low":2620,"close":2649,"volume":74514,"rsi_14":26.45,"sma_20":2861.0,"sma_60":2746.67,"sma_120":2841.71},{"date":"2026-01-14","open":2649,"high":2679,"low":2610,"close":2659,"volume":50172,"rsi_14":23.28,"sma_20":2851.25,"sma_60":2745.58,"sma_120":2837.88},{"date":"2026-01-15","open":2640,"high":2708,"low":2630,"close":2708,"volume":53886,"rsi_14":25.83,"sma_20":2843.75,"sma_60":2745.42,"sma_120":2834.75},{"date":"2026-01-16","open":2688,"high":2713,"low":2664,"close":2679,"volume":91380,"rsi_14":90.32,"sma_20":2289.25,"sma_60":2162.18,"sma_120":2221.3},{"date":"2026-01-19","open":2679,"high":2693,"low":2610,"close":2679,"volume":67001,"rsi_14":25.0,"sma_20":2825.0,"sma_60":2745.33,"sma_120":2829.38},{"date":"2026-01-20","open":2669,"high":2747,"low":2659,"close":2732,"volume":171417,"rsi_14":46.67,"sma_20":2818.0,"sma_60":2746.58,"sma_120":2826.62},{"date":"2026-01-21","open":2732,"high":2732,"low":2610,"close":2664,"volume":150933,"rsi_14":45.65,"sma_20":2804.5,"sma_60":2747.08,"sma_120":2823.92},{"date":"2026-01-22","open":2664,"high":2708,"low":2630,"close":2659,"volume":129675,"rsi_14":49.41,"sma_20":2789.0,"sma_60":2747.25,"sma_120":2821.0},{"date":"2026-01-23","open":2659,"high":2718,"low":2659,"close":2708,"volume":88229,"rsi_14":53.76,"sma_20":2774.5,"sma_60":2748.33,"sma_120":2818.75},{"date":"2026-01-26","open":2708,"high":2728,"low":2679,"close":2713,"volume":49372,"rsi_14":50.57,"sma_20":2760.25,"sma_60":2750.25,"sma_120":2816.5},{"date":"2026-01-27","open":2713,"high":2742,"low":2688,"close":2737,"volume":83993,"rsi_14":56.98,"sma_20":2747.75,"sma_60":2752.92,"sma_120":2814.25},{"date":"2026-01-28","open":2737,"high":2801,"low":2737,"close":2786,"volume":228289,"rsi_14":70.24,"sma_20":2749.0,"sma_60":2757.25,"sma_120":2811.62},{"date":"2026-01-29","open":2786,"high":2786,"low":2693,"close":2752,"volume":139202,"rsi_14":61.45,"sma_20":2751.5,"sma_60":2761.5,"sma_120":2810.25},{"date":"2026-01-30","open":2752,"high":2762,"low":2688,"close":2752,"volume":158194,"rsi_14":60.49,"sma_20":2756.0,"sma_60":2765.5,"sma_120":2808.54},{"date":"2026-02-02","open":2737,"high":2737,"low":2659,"close":2659,"volume":136441,"rsi_14":51.04,"sma_20":2755.25,"sma_60":2768.08,"sma_120":2806.0},{"date":"2026-02-03","open":2713,"high":2723,"low":2684,"close":2723,"volume":87341,"rsi_14":56.07,"sma_20":2756.0,"sma_60":2771.58,"sma_120":2803.96},{"date":"2026-02-04","open":2732,"high":2791,"low":2703,"close":2786,"volume":127597,"rsi_14":91.61,"sma_20":2325.0,"sma_60":2175.6,"sma_120":2225.43},{"date":"2026-02-05","open":2786,"high":2820,"low":2737,"close":2796,"volume":185398,"rsi_14":92.36,"sma_20":2360.5,"sma_60":2189.68,"sma_120":2229.84},{"date":"2026-02-06","open":2796,"high":2811,"low":2659,"close":2747,"volume":177193,"rsi_14":86.36,"sma_20":2391.0,"sma_60":2204.5,"sma_120":2233.47},{"date":"2026-02-09","open":2757,"high":2801,"low":2752,"close":2772,"volume":106283,"rsi_14":86.54,"sma_20":2422.25,"sma_60":2218.17,"sma_120":2237.18},{"date":"2026-02-10","open":2791,"high":2864,"low":2772,"close":2864,"volume":247302,"rsi_14":87.79,"sma_20":2458.0,"sma_60":2232.5,"sma_120":2242.3},{"date":"2026-02-11","open":2874,"high":2889,"low":2845,"close":2869,"volume":88349,"rsi_14":87.2,"sma_20":2492.75,"sma_60":2246.58,"sma_120":2247.34},{"date":"2026-02-12","open":2869,"high":2923,"low":2864,"close":2904,"volume":159766,"rsi_14":88.76,"sma_20":2528.5,"sma_60":2261.08,"sma_120":2252.05},{"date":"2026-02-13","open":2889,"high":2913,"low":2864,"close":2879,"volume":111317,"rsi_14":89.82,"sma_20":2563.25,"sma_60":2274.75,"sma_120":2256.63},{"date":"2026-02-19","open":2899,"high":2933,"low":2879,"close":2928,"volume":149464,"rsi_14":90.4,"sma_20":2600.5,"sma_60":2289.17,"sma_120":2261.34},{"date":"2026-02-20","open":2928,"high":2982,"low":2899,"close":2972,"volume":136844,"rsi_14":90.4,"sma_20":2639.25,"sma_60":2304.08,"sma_120":2266.47},{"date":"2026-02-23","open":2977,"high":3031,"low":2938,"close":3016,"volume":282326,"rsi_14":90.5,"sma_20":2679.5,"sma_60":2320.17,"sma_120":2271.88},{"date":"2026-02-24","open":3016,"high":3016,"low":2952,"close":3011,"volume":135978,"rsi_14":91.01,"sma_20":2717.25,"sma_60":2336.75,"sma_120":2277.13},{"date":"2026-02-25","open":3011,"high":3026,"low":2943,"close":2982,"volume":167365,"rsi_14":80.0,"sma_20":2897.25,"sma_60":2838.17,"sma_120":2797.75},{"date":"2026-02-26","open":2982,"high":2982,"low":2879,"close":2884,"volume":194387,"rsi_14":66.67,"sma_20":2787.5,"sma_60":2366.25,"sma_120":2286.68},{"date":"2026-02-27","open":2884,"high":2889,"low":2816,"close":2820,"volume":171353,"rsi_14":52.99,"sma_20":2910.25,"sma_60":2846.42,"sma_120":2798.83},{"date":"2026-03-03","open":2811,"high":3666,"low":2801,"close":3026,"volume":12279699,"rsi_14":64.97,"sma_20":2922.5,"sma_60":2853.17,"sma_120":2801.42},{"date":"2026-03-04","open":3119,"high":3236,"low":2718,"close":2786,"volume":2622314,"rsi_14":52.04,"sma_20":2924.25,"sma_60":2855.75,"sma_120":2802.71},{"date":"2026-03-05","open":2860,"high":2977,"low":2860,"close":2908,"volume":618127,"rsi_14":56.48,"sma_20":2932.25,"sma_60":2859.83,"sma_120":2804.92},{"date":"2026-03-06","open":2933,"high":2982,"low":2806,"close":2874,"volume":472786,"rsi_14":50.49,"sma_20":2943.25,"sma_60":2861.5,"sma_120":2806.29},{"date":"2026-03-09","open":2825,"high":2879,"low":2757,"close":2869,"volume":355046,"rsi_14":50.0,"sma_20":2950.75,"sma_60":2863.0,"sma_120":2807.0},{"date":"2026-03-10","open":2869,"high":2904,"low":2806,"close":2811,"volume":275372,"rsi_14":45.45,"sma_20":2952.0,"sma_60":2863.58,"sma_120":2807.21},{"date":"2026-03-11","open":2816,"high":2904,"low":2806,"close":2869,"volume":187750,"rsi_14":49.54,"sma_20":2955.75,"sma_60":2866.42,"sma_120":2808.25},{"date":"2026-03-12","open":2864,"high":2918,"low":2835,"close":2918,"volume":142496,"rsi_14":49.54,"sma_20":2964.5,"sma_60":2870.33,"sma_120":2809.33},{"date":"2026-03-13","open":2904,"high":2952,"low":2869,"close":2899,"volume":140302,"rsi_14":46.45,"sma_20":2971.0,"sma_60":2873.92,"sma_120":2810.79},{"date":"2026-03-16","open":2899,"high":3021,"low":2830,"close":2850,"volume":352244,"rsi_14":41.98,"sma_20":2970.25,"sma_60":2520.25,"sma_120":2339.97},{"date":"2026-03-17","open":2855,"high":2908,"low":2840,"close":2864,"volume":96034,"rsi_14":42.99,"sma_20":2970.0,"sma_60":2534.33,"sma_120":2345.05},{"date":"2026-03-18","open":2894,"high":2894,"low":2845,"close":2874,"volume":108739,"rsi_14":44.76,"sma_20":2968.5,"sma_60":2548.0,"sma_120":2350.59},{"date":"2026-03-19","open":2869,"high":2869,"low":2816,"close":2835,"volume":100096,"rsi_14":47.47,"sma_20":2966.25,"sma_60":2561.25,"sma_120":2355.93},{"date":"2026-03-20","open":2835,"high":2952,"low":2835,"close":2943,"volume":206087,"rsi_14":56.04,"sma_20":2967.0,"sma_60":2576.58,"sma_120":2362.26},{"date":"2026-03-23","open":2943,"high":2948,"low":2806,"close":2835,"volume":173448,"rsi_14":39.57,"sma_20":2960.0,"sma_60":2590.0,"sma_120":2367.59},{"date":"2026-03-24","open":2855,"high":2884,"low":2820,"close":2874,"volume":100082,"rsi_14":56.16,"sma_20":2952.75,"sma_60":2604.42,"sma_120":2373.51},{"date":"2026-03-25","open":2864,"high":2923,"low":2864,"close":2894,"volume":88680,"rsi_14":48.8,"sma_20":2946.75,"sma_60":2619.0,"sma_120":2379.68},{"date":"2026-03-26","open":2923,"high":2923,"low":2845,"close":2879,"volume":95880,"rsi_14":50.41,"sma_20":2941.5,"sma_60":2631.5,"sma_120":2385.59},{"date":"2026-03-27","open":2879,"high":2884,"low":2796,"close":2850,"volume":83249,"rsi_14":48.41,"sma_20":2939.75,"sma_60":2643.5,"sma_120":2391.13},{"date":"2026-03-30","open":2835,"high":2864,"low":2816,"close":2850,"volume":71422,"rsi_14":53.51,"sma_20":2941.25,"sma_60":2656.42,"sma_120":2396.59},{"date":"2026-03-31","open":2860,"high":2889,"low":2796,"close":2806,"volume":126372,"rsi_14":44.14,"sma_20":2930.0,"sma_60":2669.83,"sma_120":2401.68},{"date":"2026-04-01","open":2850,"high":2889,"low":2811,"close":2889,"volume":70764,"rsi_14":47.46,"sma_20":2935.25,"sma_60":2684.58,"sma_120":2407.09},{"date":"2026-04-02","open":2894,"high":2913,"low":2816,"close":2835,"volume":75813,"rsi_14":44.8,"sma_20":2931.5,"sma_60":2697.17,"sma_120":2412.22},{"date":"2026-04-03","open":2845,"high":2904,"low":2845,"close":2904,"volume":67294,"rsi_14":54.26,"sma_20":2933.0,"sma_60":2710.92,"sma_120":2417.76},{"date":"2026-04-06","open":2884,"high":2918,"low":2884,"close":2908,"volume":73357,"rsi_14":53.54,"sma_20":2935.0,"sma_60":2725.0,"sma_120":2423.68},{"date":"2026-04-07","open":2899,"high":2933,"low":2850,"close":2879,"volume":116047,"rsi_14":50.38,"sma_20":2938.5,"sma_60":2738.5,"sma_120":2429.34},{"date":"2026-04-08","open":2894,"high":2972,"low":2889,"close":2967,"volume":120851,"rsi_14":59.57,"sma_20":2943.5,"sma_60":2753.25,"sma_120":2435.76},{"date":"2026-04-09","open":2972,"high":2977,"low":2899,"close":2967,"volume":164858,"rsi_14":52.1,"sma_20":2946.0,"sma_60":2767.17,"sma_120":2442.3},{"date":"2026-04-10","open":2967,"high":3187,"low":2967,"close":3138,"volume":460353,"rsi_14":73.48,"sma_20":2958.25,"sma_60":2783.83,"sma_120":2450.55},{"date":"2026-04-13","open":3138,"high":3153,"low":3065,"close":3114,"volume":134389,"rsi_14":68.99,"sma_20":2971.75,"sma_60":2800.0,"sma_120":2459.18},{"date":"2026-04-14","open":3182,"high":3182,"low":3094,"close":3138,"volume":159180,"rsi_14":69.23,"sma_20":2985.75,"sma_60":2816.17,"sma_120":2468.22},{"date":"2026-04-15","open":3138,"high":3187,"low":3114,"close":3187,"volume":182048,"rsi_14":72.99,"sma_20":3001.75,"sma_60":2832.92,"sma_120":2477.51},{"date":"2026-04-16","open":3211,"high":3211,"low":3133,"close":3192,"volume":132131,"rsi_14":76.52,"sma_20":3020.0,"sma_60":2849.83,"sma_120":2486.68},{"date":"2026-04-17","open":3177,"high":3192,"low":3133,"close":3187,"volume":103872,"rsi_14":75.94,"sma_20":3032.5,"sma_60":2866.67,"sma_120":2495.72},{"date":"2026-04-20","open":3167,"high":3187,"low":3128,"close":3128,"volume":124258,"rsi_14":74.26,"sma_20":3047.5,"sma_60":2882.25,"sma_120":2504.43},{"date":"2026-04-21","open":3114,"high":3153,"low":3079,"close":3079,"volume":156523,"rsi_14":65.12,"sma_20":3058.0,"sma_60":2896.75,"sma_120":2512.76},{"date":"2026-04-22","open":3094,"high":3104,"low":3040,"close":3089,"volume":109200,"rsi_14":71.67,"sma_20":3068.0,"sma_60":2910.67,"sma_120":2521.09},{"date":"2026-04-23","open":3089,"high":3123,"low":3031,"close":3031,"volume":119043,"rsi_14":61.02,"sma_20":3075.75,"sma_60":2923.75,"sma_120":2528.76},{"date":"2026-04-24","open":3035,"high":3172,"low":3035,"close":3128,"volume":158845,"rsi_14":66.42,"sma_20":3090.0,"sma_60":2939.08,"sma_120":2537.22},{"date":"2026-04-27","open":3177,"high":3290,"low":3133,"close":3246,"volume":332406,"rsi_14":74.19,"sma_20":3110.25,"sma_60":2956.42,"sma_120":2546.55},{"date":"2026-04-28","open":3226,"high":3226,"low":3065,"close":3089,"volume":347734,"rsi_14":57.4,"sma_20":3124.75,"sma_60":2992.42,"sma_120":2874.83},{"date":"2026-04-29","open":3089,"high":3123,"low":3065,"close":3123,"volume":84682,"rsi_14":59.09,"sma_20":3136.75,"sma_60":3001.42,"sma_120":2877.17},{"date":"2026-04-30","open":3133,"high":3133,"low":3079,"close":3104,"volume":90919,"rsi_14":43.2,"sma_20":3211.5,"sma_60":3038.58,"sma_120":2974.79},{"date":"2026-05-04","open":3109,"high":3378,"low":3109,"close":3275,"volume":455558,"rsi_14":59.43,"sma_20":3169.5,"sma_60":3015.25,"sma_120":2891.67},{"date":"2026-05-06","open":3285,"high":3475,"low":3226,"close":3383,"volume":604314,"rsi_14":63.02,"sma_20":3193.75,"sma_60":3026.5,"sma_120":2899.04},{"date":"2026-05-07","open":3387,"high":3495,"low":3324,"close":3368,"volume":264009,"rsi_14":60.0,"sma_20":3218.75,"sma_60":3036.42,"sma_120":2906.21},{"date":"2026-05-08","open":3368,"high":3422,"low":3304,"close":3363,"volume":119838,"rsi_14":59.46,"sma_20":3239.0,"sma_60":3046.08,"sma_120":2912.42},{"date":"2026-05-11","open":3343,"high":3378,"low":3231,"close":3309,"volume":176675,"rsi_14":56.41,"sma_20":3256.5,"sma_60":3055.67,"sma_120":2918.79},{"date":"2026-05-12","open":3304,"high":3309,"low":3104,"close":3143,"volume":275029,"rsi_14":50.69,"sma_20":3256.75,"sma_60":3062.0,"sma_120":2923.29},{"date":"2026-05-13","open":3143,"high":3143,"low":2996,"close":3016,"volume":329645,"rsi_14":47.21,"sma_20":3251.75,"sma_60":3064.58,"sma_120":2926.25},{"date":"2026-05-14","open":3021,"high":3070,"low":2982,"close":3035,"volume":198778,"rsi_14":47.66,"sma_20":3246.5,"sma_60":3067.42,"sma_120":2929.71},{"date":"2026-05-15","open":3035,"high":3114,"low":2977,"close":3050,"volume":180164,"rsi_14":50.88,"sma_20":3239.5,"sma_60":3069.92,"sma_120":2933.62},{"date":"2026-05-18","open":3050,"high":3070,"low":2943,"close":2977,"volume":140719,"rsi_14":42.99,"sma_20":3228.5,"sma_60":3071.58,"sma_120":2937.42},{"date":"2026-05-19","open":3001,"high":3006,"low":2884,"close":2938,"volume":214134,"rsi_14":34.63,"sma_20":3215.75,"sma_60":3071.75,"sma_120":2940.88},{"date":"2026-05-20","open":2982,"high":2982,"low":2850,"close":2884,"volume":120032,"rsi_14":38.59,"sma_20":3203.25,"sma_60":3070.25,"sma_120":2943.17},{"date":"2026-05-21","open":2962,"high":2972,"low":2850,"close":2850,"volume":146038,"rsi_14":34.78,"sma_20":3191.5,"sma_60":3067.42,"sma_120":2945.5},{"date":"2026-05-22","open":2894,"high":2991,"low":2879,"close":2991,"volume":100500,"rsi_14":44.5,"sma_20":3186.5,"sma_60":3067.08,"sma_120":2949.0},{"date":"2026-05-26","open":3031,"high":3031,"low":2908,"close":2908,"volume":143930,"rsi_14":30.37,"sma_20":3180.25,"sma_60":3065.83,"sma_120":2952.0},{"date":"2026-05-27","open":2957,"high":2957,"low":2840,"close":2845,"volume":124512,"rsi_14":19.78,"sma_20":3165.75,"sma_60":3065.17,"sma_120":2953.88},{"date":"2026-05-28","open":2850,"high":2860,"low":2767,"close":2825,"volume":161346,"rsi_14":19.67,"sma_20":3144.25,"sma_60":3065.25,"sma_120":2955.83},{"date":"2026-05-29","open":2864,"high":2864,"low":2732,"close":2781,"volume":129562,"rsi_14":18.85,"sma_20":3128.5,"sma_60":3061.08,"sma_120":2957.12},{"date":"2026-06-01","open":2776,"high":2781,"low":2659,"close":2659,"volume":180648,"rsi_14":17.56,"sma_20":3104.75,"sma_60":3058.92,"sma_120":2957.33},{"date":"2026-06-02","open":2659,"high":2688,"low":2596,"close":2664,"volume":148981,"rsi_14":21.51,"sma_20":3082.25,"sma_60":3054.75,"sma_120":2957.29},{"date":"2026-06-04","open":2630,"high":2757,"low":2630,"close":2684,"volume":96536,"rsi_14":27.33,"sma_20":3052.0,"sma_60":3051.5,"sma_120":2956.5},{"date":"2026-06-05","open":2737,"high":2737,"low":2630,"close":2659,"volume":58255,"rsi_14":24.5,"sma_20":3015.0,"sma_60":3047.92,"sma_120":2955.46},{"date":"2026-06-08","open":2610,"high":2610,"low":2493,"close":2508,"volume":293158,"rsi_14":18.99,"sma_20":2971.0,"sma_60":3042.75,"sma_120":2953.17},{"date":"2026-06-09","open":2586,"high":2679,"low":2522,"close":2640,"volume":80049,"rsi_14":31.94,"sma_20":2934.0,"sma_60":3038.83,"sma_120":2952.62},{"date":"2026-06-10","open":2635,"high":2659,"low":2571,"close":2635,"volume":77223,"rsi_14":33.15,"sma_20":2899.5,"sma_60":3034.0,"sma_120":2952.17},{"date":"2026-06-11","open":2620,"high":2757,"low":2561,"close":2688,"volume":125543,"rsi_14":39.13,"sma_20":2876.25,"sma_60":3030.42,"sma_120":2952.17},{"date":"2026-06-12","open":2688,"high":2820,"low":2688,"close":2762,"volume":81870,"rsi_14":45.31,"sma_20":2863.25,"sma_60":3028.92,"sma_120":2951.54},{"date":"2026-06-15","open":2786,"high":2825,"low":2747,"close":2781,"volume":121319,"rsi_14":37.13,"sma_20":2850.25,"sma_60":3027.5,"sma_120":2950.96},{"date":"2026-06-16","open":2781,"high":2835,"low":2728,"close":2820,"volume":86336,"rsi_14":44.3,"sma_20":2838.5,"sma_60":3026.58,"sma_120":2950.67},{"date":"2026-06-17","open":2806,"high":2840,"low":2772,"close":2791,"volume":47897,"rsi_14":63.11,"sma_20":2803.75,"sma_60":3019.83,"sma_120":2944.25},{"date":"2026-06-18","open":2791,"high":2806,"low":2737,"close":2767,"volume":65203,"rsi_14":46.05,"sma_20":2820.25,"sma_60":3022.83,"sma_120":2949.25},{"date":"2026-06-19","open":2767,"high":2786,"low":2693,"close":2732,"volume":59640,"rsi_14":46.67,"sma_20":2812.5,"sma_60":3021.08,"sma_120":2948.08},{"date":"2026-06-22","open":2732,"high":2767,"low":2679,"close":2728,"volume":80480,"rsi_14":55.56,"sma_20":2806.25,"sma_60":3018.58,"sma_120":2946.38},{"date":"2026-06-23","open":2728,"high":2728,"low":2581,"close":2635,"volume":130286,"rsi_14":47.92,"sma_20":2788.0,"sma_60":3014.17,"sma_120":2943.58},{"date":"2026-06-24","open":2620,"high":2654,"low":2581,"close":2620,"volume":65308,"rsi_14":45.45,"sma_20":2773.25,"sma_60":3009.75,"sma_120":2940.42},{"date":"2026-06-25","open":2596,"high":2669,"low":2581,"close":2620,"volume":55645,"rsi_14":47.1,"sma_20":2761.75,"sma_60":3005.83,"sma_120":2937.25},{"date":"2026-06-26","open":2620,"high":2654,"low":2586,"close":2620,"volume":86367,"rsi_14":60.75,"sma_20":2751.25,"sma_60":3001.92,"sma_120":2934.17},{"date":"2026-06-29","open":2665,"high":2785,"low":2665,"close":2770,"volume":62045,"rsi_14":57.14,"sma_20":2747.5,"sma_60":3000.25,"sma_120":2933.71},{"date":"2026-06-30","open":2770,"high":2795,"low":2745,"close":2785,"volume":63844,"rsi_14":59.0,"sma_20":2750.75,"sma_60":2997.42,"sma_120":2933.88},{"date":"2026-07-01","open":2770,"high":2795,"low":2725,"close":2785,"volume":58740,"rsi_14":53.93,"sma_20":2753.75,"sma_60":2995.5,"sma_120":2934.38},{"date":"2026-07-02","open":2785,"high":2785,"low":2710,"close":2710,"volume":58286,"rsi_14":37.08,"sma_20":2752.0,"sma_60":2991.17,"sma_120":2934.17},{"date":"2026-07-03","open":2720,"high":2760,"low":2680,"close":2750,"volume":28499,"rsi_14":39.78,"sma_20":2753.5,"sma_60":2987.42,"sma_120":2934.0},{"date":"2026-07-06","open":2775,"high":2795,"low":2725,"close":2730,"volume":35601,"rsi_14":32.58,"sma_20":2761.75,"sma_60":2983.83,"sma_120":2933.92},{"date":"2026-07-07","open":2720,"high":2785,"low":2685,"close":2730,"volume":53928,"rsi_14":34.94,"sma_20":2763.25,"sma_60":2978.75,"sma_120":2934.33},{"date":"2026-07-08","open":2730,"high":2745,"low":2640,"close":2665,"volume":73430,"rsi_14":31.87,"sma_20":2761.75,"sma_60":2972.58,"sma_120":2933.88},{"date":"2026-07-09","open":2685,"high":2720,"low":2610,"close":2685,"volume":36877,"rsi_14":37.5,"sma_20":2758.5,"sma_60":2963.83,"sma_120":2933.5},{"date":"2026-07-10","open":2705,"high":2770,"low":2685,"close":2765,"volume":43509,"rsi_14":47.57,"sma_20":2755.5,"sma_60":2956.83,"sma_120":2933.96},{"date":"2026-07-13","open":2745,"high":2795,"low":2680,"close":2685,"volume":78289,"rsi_14":49.0,"sma_20":2747.5,"sma_60":2948.08,"sma_120":2933.67},{"date":"2026-07-14","open":2665,"high":2745,"low":2660,"close":2705,"volume":81578,"rsi_14":52.48,"sma_20":2738.5,"sma_60":2938.83,"sma_120":2933.12},{"date":"2026-07-15","open":2730,"high":2755,"low":2700,"close":2755,"volume":47359,"rsi_14":56.76,"sma_20":2733.5,"sma_60":2930.33,"sma_120":2933.25},{"date":"2026-07-16","open":2755,"high":2775,"low":2690,"close":2765,"volume":34499,"rsi_14":57.52,"sma_20":2730.25,"sma_60":2922.08,"sma_120":2933.46},{"date":"2026-07-20","open":2750,"high":2760,"low":2680,"close":2725,"volume":75401,"rsi_14":45.63,"sma_20":2726.75,"sma_60":2914.17,"sma_120":2932.88},{"date":"2026-07-21","open":2680,"high":2765,"low":2630,"close":2745,"volume":74137,"rsi_14":46.15,"sma_20":2724.5,"sma_60":2907.42,"sma_120":2933.04},{"date":"2026-07-22","open":2750,"high":2770,"low":2690,"close":2690,"volume":31209,"rsi_14":41.74,"sma_20":2724.25,"sma_60":2899.58,"sma_120":2932.79},{"date":"2026-07-23","open":2690,"high":2760,"low":2690,"close":2740,"volume":39772,"rsi_14":52.73,"sma_20":2727.25,"sma_60":2893.58,"sma_120":2932.54},{"date":"2026-07-24","open":2735,"high":2815,"low":2710,"close":2780,"volume":42006,"rsi_14":52.73,"sma_20":2732.25,"sma_60":2886.58,"sma_120":2932.58},{"date":"2026-07-27","open":2755,"high":2785,"low":2740,"close":2760,"volume":20871,"rsi_14":52.73,"sma_20":2736.25,"sma_60":2877.25,"sma_120":2932.25},{"date":"2026-07-28","open":2760,"high":2775,"low":2640,"close":2690,"volume":89337,"rsi_14":46.77,"sma_20":2732.25,"sma_60":2869.42,"sma_120":2930.92},{"date":"2026-07-29","open":2710,"high":2765,"low":2530,"close":2650,"volume":141103,"rsi_14":48.74,"sma_20":2725.5,"sma_60":2860.33,"sma_120":2929.54},{"date":"2026-07-30","open":2650,"high":2730,"low":2620,"close":2685,"volume":65991,"rsi_14":50.0,"sma_20":2720.5,"sma_60":2852.17,"sma_120":2928.46},{"date":"2026-07-31","open":2710,"high":2750,"low":2675,"close":2750,"volume":25061,"rsi_14":48.74,"sma_20":2722.5,"sma_60":2842.17,"sma_120":2928.71},{"date":"2026-08-03","open":2750,"high":2760,"low":2700,"close":2740,"volume":32292,"rsi_14":55.24,"sma_20":2722.0,"sma_60":2830.17,"sma_120":2928.33},{"date":"2026-08-04","open":2720,"high":2785,"low":2720,"close":2770,"volume":25434,"rsi_14":56.07,"sma_20":2724.0,"sma_60":2818.92,"sma_120":2927.67},{"date":"2026-08-05","open":2790,"high":2805,"low":2765,"close":2785,"volume":29953,"rsi_14":53.0,"sma_20":2726.75,"sma_60":2808.0,"sma_120":2927.04},{"date":"2026-08-06","open":2785,"high":2790,"low":2730,"close":2750,"volume":33254,"rsi_14":48.57,"sma_20":2731.0,"sma_60":2797.42,"sma_120":2926.54},{"date":"2026-08-07","open":2750,"high":2760,"low":2720,"close":2750,"volume":24495,"rsi_14":52.58,"sma_20":2734.25,"sma_60":2789.67,"sma_120":2925.83},{"date":"2026-08-10","open":2750,"high":2800,"low":2750,"close":2795,"volume":51507,"rsi_14":54.9,"sma_20":2735.75,"sma_60":2784.83,"sma_120":2924.71},{"date":"2026-08-11","open":2795,"high":2825,"low":2790,"close":2820,"volume":43747,"rsi_14":63.54,"sma_20":2742.5,"sma_60":2780.08,"sma_120":2923.75},{"date":"2026-08-12","open":2820,"high":2830,"low":2780,"close":2820,"volume":35761,"rsi_14":59.3,"sma_20":2748.25,"sma_60":2775.08,"sma_120":2922.5},{"date":"2026-08-13","open":2815,"high":2830,"low":2785,"close":2805,"volume":54119,"rsi_14":53.09,"sma_20":2750.75,"sma_60":2771.08,"sma_120":2921.33},{"date":"2026-08-14","open":2800,"high":2815,"low":2770,"close":2815,"volume":50552,"rsi_14":56.96,"sma_20":2753.25,"sma_60":2767.92,"sma_120":2919.83},{"date":"2026-08-18","open":2815,"high":2815,"low":2740,"close":2780,"volume":77034,"rsi_14":62.5,"sma_20":2756.0,"sma_60":2765.08,"sma_120":2917.67},{"date":"2026-08-19","open":2760,"high":2760,"low":2710,"close":2735,"volume":33560,"rsi_14":61.64,"sma_20":2755.5,"sma_60":2762.08,"sma_120":2914.75},{"date":"2026-08-20","open":2735,"high":2755,"low":2710,"close":2735,"volume":30205,"rsi_14":57.58,"sma_20":2757.75,"sma_60":2756.67,"sma_120":2911.88},{"date":"2026-08-21","open":2735,"high":2740,"low":2700,"close":2725,"volume":11926,"rsi_14":45.45,"sma_20":2757.0,"sma_60":2752.5,"sma_120":2909.17},{"date":"2026-08-24","open":2735,"high":2755,"low":2720,"close":2750,"volume":21087,"rsi_14":51.72,"sma_20":2755.5,"sma_60":2749.83,"sma_120":2907.5},{"date":"2026-08-25","open":2760,"high":2800,"low":2700,"close":2800,"volume":57562,"rsi_14":54.84,"sma_20":2757.5,"sma_60":2748.33,"sma_120":2906.79},{"date":"2026-08-26","open":2805,"high":2820,"low":2770,"close":2805,"volume":32473,"rsi_14":53.33,"sma_20":2763.25,"sma_60":2747.67,"sma_120":2904.38},{"date":"2026-08-27","open":2810,"high":2815,"low":2730,"close":2760,"volume":26156,"rsi_14":51.61,"sma_20":2768.75,"sma_60":2748.33,"sma_120":2903.62},{"date":"2026-08-28","open":2790,"high":2790,"low":2740,"close":2785,"volume":41588,"rsi_14":55.22,"sma_20":2773.75,"sma_60":2749.33,"sma_120":2902.04},{"date":"2026-08-31","open":2780,"high":2785,"low":2735,"close":2785,"volume":21951,"rsi_14":48.28,"sma_20":2775.5,"sma_60":2750.0,"sma_120":2900.75},{"date":"2026-09-01","open":2775,"high":2855,"low":2735,"close":2825,"volume":74561,"rsi_14":50.82,"sma_20":2779.75,"sma_60":2751.75,"sma_120":2899.83},{"date":"2026-09-02","open":2825,"high":2825,"low":2765,"close":2790,"volume":42990,"rsi_14":45.59,"sma_20":2780.75,"sma_60":2755.5,"sma_120":2899.12},{"date":"2026-09-03","open":2790,"high":2805,"low":2755,"close":2785,"volume":50049,"rsi_14":46.97,"sma_20":2780.75,"sma_60":2756.92,"sma_120":2897.88},{"date":"2026-09-04","open":2805,"high":2805,"low":2760,"close":2800,"volume":25962,"rsi_14":47.76,"sma_20":2783.25,"sma_60":2758.67,"sma_120":2896.33},{"date":"2026-09-07","open":2805,"high":2805,"low":2775,"close":2780,"volume":11029,"rsi_14":50.0,"sma_20":2784.75,"sma_60":2759.17,"sma_120":2894.79},{"date":"2026-09-08","open":2770,"high":2800,"low":2755,"close":2775,"volume":13108,"rsi_14":57.14,"sma_20":2783.75,"sma_60":2758.33,"sma_120":2893.62},{"date":"2026-09-09","open":2750,"high":2800,"low":2750,"close":2760,"volume":6803,"rsi_14":54.24,"sma_20":2780.75,"sma_60":2756.92,"sma_120":2892.21},{"date":"2026-09-10","open":2750,"high":2780,"low":2730,"close":2760,"volume":53862,"rsi_14":56.14,"sma_20":2777.75,"sma_60":2754.83,"sma_120":2890.71},{"date":"2026-09-11","open":2735,"high":2775,"low":2735,"close":2775,"volume":18557,"rsi_14":54.55,"sma_20":2776.25,"sma_60":2753.5,"sma_120":2889.67},{"date":"2026-09-14","open":2775,"high":2785,"low":2740,"close":2755,"volume":13921,"rsi_14":40.82,"sma_20":2773.25,"sma_60":2752.25,"sma_120":2887.54},{"date":"2026-09-15","open":2755,"high":2790,"low":2745,"close":2780,"volume":10295,"rsi_14":45.28,"sma_20":2773.25,"sma_60":2752.0,"sma_120":2886.54},{"date":"2026-09-16","open":2780,"high":2780,"low":2745,"close":2765,"volume":12344,"rsi_14":51.06,"sma_20":2774.75,"sma_60":2751.58,"sma_120":2885.08},{"date":"2026-09-17","open":2755,"high":2775,"low":2745,"close":2755,"volume":24202,"rsi_14":43.18,"sma_20":2775.75,"sma_60":2752.58,"sma_120":2883.38},{"date":"2026-09-18","open":2770,"high":2785,"low":2755,"close":2765,"volume":10827,"rsi_14":45.65,"sma_20":2777.75,"sma_60":2754.0,"sma_120":2881.88},{"date":"2026-09-21","open":2765,"high":2770,"low":2740,"close":2765,"volume":18659,"rsi_14":34.21,"sma_20":2778.5,"sma_60":2755.42,"sma_120":2880.62},{"date":"2026-09-22","open":2765,"high":2770,"low":2725,"close":2755,"volume":12269,"rsi_14":39.39,"sma_20":2776.25,"sma_60":2756.67,"sma_120":2879.29},{"date":"2026-09-23","open":2765,"high":2765,"low":2725,"close":2760,"volume":8905,"rsi_14":42.42,"sma_20":2774.0,"sma_60":2756.5,"sma_120":2878.38},{"date":"2026-09-28","open":2760,"high":2790,"low":2735,"close":2785,"volume":16117,"rsi_14":45.71,"sma_20":2775.25,"sma_60":2756.5,"sma_120":2876.96},{"date":"2026-09-29","open":2780,"high":2785,"low":2745,"close":2775,"volume":44617,"rsi_14":48.48,"sma_20":2774.75,"sma_60":2756.33,"sma_120":2875.92},{"date":"2026-09-30","open":2790,"high":2810,"low":2770,"close":2790,"volume":26434,"rsi_14":54.29,"sma_20":2775.0,"sma_60":2757.67,"sma_120":2874.42},{"date":"2026-10-01","open":2800,"high":2800,"low":2745,"close":2780,"volume":15543,"rsi_14":55.88,"sma_20":2772.75,"sma_60":2758.17,"sma_120":2872.79},{"date":"2026-10-02","open":2780,"high":2815,"low":2770,"close":2810,"volume":33064,"rsi_14":62.5,"sma_20":2773.75,"sma_60":2759.5,"sma_120":2871.67},{"date":"2026-10-06","open":2790,"high":2830,"low":2790,"close":2815,"volume":32825,"rsi_14":60.53,"sma_20":2775.25,"sma_60":2760.92,"sma_120":2869.83},{"date":"2026-10-07","open":2815,"high":2815,"low":2785,"close":2815,"volume":9641,"rsi_14":67.65,"sma_20":2776.0,"sma_60":2763.42,"sma_120":2868.0},{"date":"2026-10-08","open":2810,"high":2810,"low":2785,"close":2790,"volume":36727,"rsi_14":52.94,"sma_20":2776.5,"sma_60":2765.17,"sma_120":2864.5},{"date":"2026-10-12","open":2790,"high":2820,"low":2755,"close":2795,"volume":17413,"rsi_14":59.38,"sma_20":2777.5,"sma_60":2765.67,"sma_120":2861.25},{"date":"2026-10-13","open":2760,"high":2810,"low":2750,"close":2790,"volume":48887,"rsi_14":61.29,"sma_20":2779.0,"sma_60":2767.42,"sma_120":2857.75},{"date":"2026-10-14","open":2750,"high":2815,"low":2750,"close":2775,"volume":17264,"rsi_14":53.12,"sma_20":2779.75,"sma_60":2768.58,"sma_120":2853.71},{"date":"2026-10-15","open":2770,"high":2805,"low":2730,"close":2790,"volume":50614,"rsi_14":57.14,"sma_20":2780.5,"sma_60":2769.17,"sma_120":2849.75},{"date":"2026-10-16","open":2790,"high":2805,"low":2750,"close":2785,"volume":44202,"rsi_14":58.82,"sma_20":2782.0,"sma_60":2769.5,"sma_120":2845.79},{"date":"2026-10-19","open":2770,"high":2800,"low":2720,"close":2795,"volume":28291,"rsi_14":60.0,"sma_20":2782.75,"sma_60":2770.67,"sma_120":2842.42},{"date":"2026-10-20","open":2785,"high":2790,"low":2765,"close":2785,"volume":23613,"rsi_14":50.0,"sma_20":2783.75,"sma_60":2771.33,"sma_120":2839.38},{"date":"2026-10-21","open":2785,"high":2800,"low":2765,"close":2780,"volume":11339,"rsi_14":51.61,"sma_20":2785.0,"sma_60":2772.83,"sma_120":2836.21},{"date":"2026-10-22","open":2765,"high":2780,"low":2735,"close":2760,"volume":24132,"rsi_14":40.62,"sma_20":2784.75,"sma_60":2773.17,"sma_120":2833.38},{"date":"2026-10-23","open":2755,"high":2755,"low":2675,"close":2715,"volume":39983,"rsi_14":33.33,"sma_20":2782.25,"sma_60":2772.08,"sma_120":2829.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.77,"pbr":0.71,"ttm_eps":null,"close":2679.0781},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.42,"pbr":0.54,"ttm_eps":null,"close":2097.9702},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.91,"pbr":0.46,"ttm_eps":null,"close":1777.5063},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.59,"pbr":0.49,"ttm_eps":null,"close":1922.9308},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.8,"pbr":0.59,"ttm_eps":null,"close":2370.5488},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.04,"pbr":0.62,"ttm_eps":null,"close":2598.9253},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.8,"pbr":0.63,"ttm_eps":null,"close":2703.0972},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.23,"pbr":0.65,"ttm_eps":null,"close":2805.7463},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.71,"pbr":0.62,"ttm_eps":null,"close":2785.0}],"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":"한솔로지스틱스","phase":"above-fold","symbol_resolved":true}