{"status":"ok","report":{"price_analysis":{"current":2990.0,"change_1d":-1.8,"change_7d":-2.1,"change_30d":-2.6,"high_30d":3445.0,"low_30d":2910.0,"position_in_range":15.0,"support":2963.5,"resistance":3391.5},"summary":"삼호개발(010960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 721.32억. 현재가 2,990원, 전일 대비 -1.8%, 30일 -2.6%. PER 5.4배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.62만, 기관 순매수 109.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 1.4%입니다. 시가총액 721.32억. 매출 4020.43억, 영업이익 77.25억.","grade":"C","comment":"PER 5.36배, ROE 1.43%","per":5.36,"pbr":0.3,"roe":1.43,"eps":557.85447886703,"revenue":402042668617.0,"operating_income":7725260397.0,"net_income":13751515776.0,"market_cap":72131914140,"profit_margin":3.42,"roa":0.96,"operating_margin":1.92,"gross_margin":5.55,"debt_ratio":0.48008083024692294,"total_assets":357771916165.0,"total_equity":241724579397.0,"total_debt":116047336768.0,"dividend_yield":5.06,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-25.13)가 시그널선(-25.32)을 상회합니다(골든크로스). 현재가가 SMA20(3044)과 SMA60(3078) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2975~3114 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.743589743589745,"macd":-25.133176779373116,"macd_signal":-25.316527812490754,"sma_20":3044.5,"sma_60":3077.75,"bb_upper":3114.0629211577548,"bb_lower":2974.9370788422452,"atr_14":113.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.62만, 기관 순매수 109.00. 30일 누적: 외국인 4206.00, 기관 155.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16228.0,"institutional_flow":109.0,"data":[{"date":"2026-10-23","foreign_net":6305.0,"institution_net":3.0,"retail_net":-6308.0},{"date":"2026-10-22","foreign_net":28086.0,"institution_net":21.0,"retail_net":-28107.0},{"date":"2026-10-21","foreign_net":15705.0,"institution_net":-86.0,"retail_net":-15619.0},{"date":"2026-10-20","foreign_net":-20415.0,"institution_net":72.0,"retail_net":20343.0},{"date":"2026-10-19","foreign_net":-45909.0,"institution_net":99.0,"retail_net":45810.0},{"date":"2026-10-16","foreign_net":28585.0,"institution_net":20.0,"retail_net":-28605.0},{"date":"2026-10-15","foreign_net":4691.0,"institution_net":314.0,"retail_net":-5005.0},{"date":"2026-10-14","foreign_net":-3537.0,"institution_net":121.0,"retail_net":3416.0},{"date":"2026-10-13","foreign_net":3711.0,"institution_net":90.0,"retail_net":-3801.0},{"date":"2026-10-12","foreign_net":-24374.0,"institution_net":87.0,"retail_net":24287.0},{"date":"2026-10-08","foreign_net":8803.0,"institution_net":-93.0,"retail_net":-8710.0},{"date":"2026-10-07","foreign_net":5535.0,"institution_net":-105.0,"retail_net":-5430.0},{"date":"2026-10-06","foreign_net":-38672.0,"institution_net":2.0,"retail_net":38670.0},{"date":"2026-10-02","foreign_net":10944.0,"institution_net":-25.0,"retail_net":-10919.0},{"date":"2026-10-01","foreign_net":16356.0,"institution_net":-1.0,"retail_net":-16355.0},{"date":"2026-09-30","foreign_net":-68.0,"institution_net":-8.0,"retail_net":76.0},{"date":"2026-09-29","foreign_net":-18690.0,"institution_net":10.0,"retail_net":18680.0},{"date":"2026-09-28","foreign_net":42110.0,"institution_net":-13.0,"retail_net":-42097.0},{"date":"2026-09-23","foreign_net":-9605.0,"institution_net":-100.0,"retail_net":9705.0},{"date":"2026-09-22","foreign_net":54966.0,"institution_net":-100.0,"retail_net":-54866.0},{"date":"2026-09-21","foreign_net":-6612.0,"institution_net":-12.0,"retail_net":6624.0},{"date":"2026-09-18","foreign_net":-60332.0,"institution_net":-14.0,"retail_net":60346.0},{"date":"2026-09-17","foreign_net":1071.0,"institution_net":4.0,"retail_net":-1075.0},{"date":"2026-09-16","foreign_net":11782.0,"institution_net":7.0,"retail_net":-11789.0},{"date":"2026-09-15","foreign_net":477.0,"institution_net":19.0,"retail_net":-496.0},{"date":"2026-09-14","foreign_net":2626.0,"institution_net":57.0,"retail_net":-2683.0},{"date":"2026-09-11","foreign_net":9376.0,"institution_net":-492.0,"retail_net":-8884.0},{"date":"2026-09-10","foreign_net":-13054.0,"institution_net":736.0,"retail_net":12318.0},{"date":"2026-09-09","foreign_net":-10040.0,"institution_net":-64.0,"retail_net":10104.0},{"date":"2026-09-08","foreign_net":4385.0,"institution_net":-394.0,"retail_net":-3991.0}],"periods":{"d1":{"foreign_net":6305.0,"institution_net":3.0,"retail_net":-6308.0},"d3":{"foreign_net":50096.0,"institution_net":-62.0,"retail_net":-50034.0},"d7":{"foreign_net":17048.0,"institution_net":443.0,"retail_net":-17491.0},"d14":{"foreign_net":-20542.0,"institution_net":520.0,"retail_net":20022.0},"d30":{"foreign_net":4206.0,"institution_net":155.0,"retail_net":-4361.0}}},"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 5.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.1,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.7,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.43,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":36.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"C","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.36,"current_pbr":0.3,"per_5y_high":22.62,"per_5y_low":4.26,"per_5y_avg":9.24,"per_percentile":33.3,"pbr_5y_high":0.5,"pbr_5y_low":0.39,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":6.01,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":5.26,"pbr":0.44},{"quarter":"2024-Q3","per":11.73,"pbr":0.41},{"quarter":"2024-Q4","per":13.31,"pbr":0.39},{"quarter":"2025-Q1","per":22.62,"pbr":0.4},{"quarter":"2025-Q2","per":9.57,"pbr":0.45},{"quarter":"2025-Q3","per":4.26,"pbr":0.43},{"quarter":"2025-Q4","per":4.55,"pbr":0.45},{"quarter":"2026-Q1","per":6.01,"pbr":0.5},{"quarter":"2026-Q2","per":5.84,"pbr":0.43},{"quarter":"현재","per":5.36,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3236.2695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2946.5894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2774.5918,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2883.0908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3282.7273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3235.1514,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3434.9697,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.26,"eps":615.7948,"close":3236.27,"source":"reported"},{"date":"2024-07","per":5.29,"eps":615.7948,"close":3258.9,"source":"reported"},{"date":"2024-08","per":4.87,"eps":615.7948,"close":3000.9,"source":"reported"},{"date":"2024-09","per":11.73,"eps":251.2004,"close":2946.59,"source":"reported"},{"date":"2024-10","per":11.32,"eps":251.2004,"close":2842.49,"source":"reported"},{"date":"2024-11","per":11.12,"eps":251.2004,"close":2792.7,"source":"reported"},{"date":"2024-12","per":13.31,"eps":208.5267,"close":2774.59,"source":"reported"},{"date":"2025-01","per":13.33,"eps":208.5267,"close":2779.12,"source":"reported"},{"date":"2025-02","per":13.15,"eps":208.5267,"close":2742.91,"source":"reported"},{"date":"2025-03","per":22.62,"eps":127.4475,"close":2883.09,"source":"reported"},{"date":"2025-04","per":24.67,"eps":127.4475,"close":3144.76,"source":"reported"},{"date":"2025-05","per":26.06,"eps":127.4475,"close":3320.79,"source":"reported"},{"date":"2025-06","per":9.57,"eps":342.8689,"close":3282.73,"source":"reported"},{"date":"2025-07","per":9.55,"eps":342.8689,"close":3273.21,"source":"reported"},{"date":"2025-08","per":9.44,"eps":342.8689,"close":3235.15,"source":"reported"},{"date":"2025-09","per":4.26,"eps":759.0959,"close":3235.15,"source":"reported"},{"date":"2025-10","per":4.3,"eps":759.0959,"close":3263.7,"source":"reported"},{"date":"2025-11","per":4.43,"eps":759.0959,"close":3363.61,"source":"reported"},{"date":"2025-12","per":4.55,"eps":755.0248,"close":3434.97,"source":"reported"},{"date":"2026-01","per":4.72,"eps":755.0248,"close":3563.42,"source":"reported"},{"date":"2026-02","per":5.19,"eps":755.0248,"close":3915.48,"source":"reported"},{"date":"2026-03","per":6.01,"eps":625.0248,"close":3755.0,"source":"reported"},{"date":"2026-04","per":6.39,"eps":625.0248,"close":3995.0,"source":"reported"},{"date":"2026-05","per":5.22,"eps":625.0248,"close":3260.0,"source":"reported"},{"date":"2026-06","per":5.84,"eps":557.8545,"close":3260.0,"source":"reported"},{"date":"2026-07","per":5.38,"eps":557.8545,"close":3000.0,"source":"reported"},{"date":"2026-08","per":5.54,"eps":557.8545,"close":3090.0,"source":"reported"},{"date":"2026-09","per":5.5,"eps":557.8545,"close":3070.0,"source":"reported"},{"date":"2026-10","per":5.39,"eps":557.8545,"close":3005.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.1,"std":6.01,"upper_1sd":15.11,"lower_1sd":3.09,"current":5.39,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.06,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.43,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.06,"summary":"배당수익률 5.06%","metrics":[{"name":"배당수익률","value":5.06,"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":"5.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.4%"}],"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":"2026-10-23T23:25:01.907687+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"}}},"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":0.01425504378824773,"dividend_yield":null,"eps":142.86,"revenue":95582312812.0,"operating_income":1151302617.0,"net_income":3445794464.0,"market_cap":null,"profit_margin":0.036050544945250514,"operating_margin":0.012045142904885413,"roa":0.00963126033182225,"gross_margin":0.05549965154571991,"total_equity":241724579397.0,"total_assets":357771916165.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.22,"pbr":0.37,"roe":0.01009363394167175,"dividend_yield":5.06,"eps":95.91,"revenue":90719308218.0,"operating_income":958644724.0,"net_income":2418942775.0,"market_cap":95400000000.0,"profit_margin":0.026664034619700145,"operating_margin":0.010567152052089737,"roa":0.006725330101932188,"gross_margin":0.0843960570951628,"total_equity":239650336933.0,"total_assets":359676437935.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00718089462365942,"dividend_yield":null,"eps":68.66374861695583,"revenue":111314167703.0,"operating_income":1656948125.0,"net_income":1731802692.0,"market_cap":null,"profit_margin":0.015557792217614781,"operating_margin":0.014885330045506363,"roa":0.004730637069575325,"gross_margin":0.05850152149881722,"total_equity":241168097119.0,"total_assets":366082340820.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025642052233206758,"dividend_yield":null,"eps":250.42073025007417,"revenue":104426879884.0,"operating_income":3958364931.0,"net_income":6154975845.0,"market_cap":null,"profit_margin":0.05894053189980493,"operating_margin":0.03790561333822337,"roa":0.016860496452067737,"gross_margin":0.07299295315982994,"total_equity":240034447673.0,"total_assets":365053061308.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022122594463668727,"dividend_yield":null,"eps":210.030289887159,"revenue":98952790167.0,"operating_income":4202614890.0,"net_income":5157698942.0,"market_cap":null,"profit_margin":0.05212282476618889,"operating_margin":0.04247090842923538,"roa":0.014685115655198679,"gross_margin":0.10292283717126001,"total_equity":233141684646.0,"total_assets":351219497558.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025060287020099763,"dividend_yield":null,"eps":225.91,"revenue":95033515671.0,"operating_income":4668427672.0,"net_income":5697581117.0,"market_cap":null,"profit_margin":0.059953386726475155,"operating_margin":0.049124013134079984,"roa":0.016498007115741023,"gross_margin":0.10795705605081339,"total_equity":227354982504.0,"total_assets":345349658115.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008167751097018398,"dividend_yield":null,"eps":72.73486776504475,"revenue":115005707724.0,"operating_income":1837448578.0,"net_income":1834482421.0,"market_cap":null,"profit_margin":0.015951229354655504,"operating_margin":0.01597702074413261,"roa":0.005306625143986288,"gross_margin":0.05275611184064609,"total_equity":224600676393.0,"total_assets":345696628502.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.018322674654104816,"dividend_yield":null,"eps":-165.80625936711246,"revenue":88375582682.0,"operating_income":-6025367318.0,"net_income":-4181882465.0,"market_cap":null,"profit_margin":-0.04731943301632963,"operating_margin":-0.06817909579935617,"roa":-0.013186604026270697,"gross_margin":-0.025500964051454196,"total_equity":228235371961.0,"total_assets":317131117054.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0005833007477093975,"dividend_yield":null,"eps":-5.391145904662842,"revenue":104405172921.0,"operating_income":-116554944.0,"net_income":-135972783.0,"market_cap":null,"profit_margin":-0.0013023567625608569,"operating_margin":-0.0011163713515248267,"roa":-0.00040178615793486446,"gross_margin":0.04505662233383276,"total_equity":233109221159.0,"total_assets":338420775118.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03382449088782516,"dividend_yield":null,"eps":306.9892508601348,"revenue":93990119902.0,"operating_income":5476866789.0,"net_income":7742729195.0,"market_cap":null,"profit_margin":0.08237811807318743,"operating_margin":0.05827066498809157,"roa":0.022754327226170077,"gross_margin":0.10937285412252415,"total_equity":228908964829.0,"total_assets":340275021891.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01280253206187652,"dividend_yield":null,"eps":115.40858432375396,"revenue":105473906837.0,"operating_income":995163798.0,"net_income":2910777536.0,"market_cap":null,"profit_margin":0.02759713395748517,"operating_margin":0.009435165794492965,"roa":0.008863917038115995,"gross_margin":0.04827386415929998,"total_equity":227359519346.0,"total_assets":328385015731.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022091486792080558,"dividend_yield":null,"eps":198.7880679039247,"revenue":85419770482.0,"operating_income":4389583290.0,"net_income":5013733128.0,"market_cap":null,"profit_margin":0.05869523062060339,"operating_margin":0.05138837607770195,"roa":0.016208731880182372,"gross_margin":0.09116061619061469,"total_equity":226953177719.0,"total_assets":309322972646.0}],"current_price":2990.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":4290.0},{"date":"2017-04-12","close":4275.0},{"date":"2017-04-13","close":4350.0},{"date":"2017-04-14","close":4270.0},{"date":"2017-04-17","close":4250.0},{"date":"2017-04-18","close":4315.0},{"date":"2017-04-19","close":4500.0},{"date":"2017-04-20","close":4550.0},{"date":"2017-04-21","close":4540.0},{"date":"2017-04-24","close":4450.0},{"date":"2017-04-25","close":4480.0},{"date":"2017-04-26","close":4525.0},{"date":"2017-04-27","close":4520.0},{"date":"2017-04-28","close":4580.0},{"date":"2017-05-02","close":4720.0},{"date":"2017-05-04","close":4800.0},{"date":"2017-05-08","close":4780.0},{"date":"2017-05-10","close":4735.0},{"date":"2017-05-11","close":4730.0},{"date":"2017-05-12","close":4810.0},{"date":"2017-05-15","close":4940.0},{"date":"2017-05-16","close":4895.0},{"date":"2017-05-17","close":4915.0},{"date":"2017-05-18","close":4830.0},{"date":"2017-05-19","close":4745.0},{"date":"2017-05-22","close":5080.0},{"date":"2017-05-23","close":4910.0},{"date":"2017-05-24","close":4945.0},{"date":"2017-05-25","close":5030.0},{"date":"2017-05-26","close":5010.0},{"date":"2017-05-29","close":4925.0},{"date":"2017-05-30","close":5000.0},{"date":"2017-05-31","close":5160.0},{"date":"2017-06-01","close":5170.0},{"date":"2017-06-02","close":5350.0},{"date":"2017-06-05","close":5450.0},{"date":"2017-06-07","close":5250.0},{"date":"2017-06-08","close":5240.0},{"date":"2017-06-09","close":5170.0},{"date":"2017-06-12","close":5180.0},{"date":"2017-06-13","close":5350.0},{"date":"2017-06-14","close":5400.0},{"date":"2017-06-15","close":5190.0},{"date":"2017-06-16","close":5170.0},{"date":"2017-06-19","close":5180.0},{"date":"2017-06-20","close":4945.0},{"date":"2017-06-21","close":4950.0},{"date":"2017-06-22","close":4960.0},{"date":"2017-06-23","close":5060.0},{"date":"2017-06-26","close":4860.0},{"date":"2017-06-27","close":4985.0},{"date":"2017-06-28","close":4930.0},{"date":"2017-06-29","close":4865.0},{"date":"2017-06-30","close":4970.0},{"date":"2017-07-03","close":4970.0},{"date":"2017-07-04","close":4930.0},{"date":"2017-07-05","close":5000.0},{"date":"2017-07-06","close":5100.0},{"date":"2017-07-07","close":5140.0},{"date":"2017-07-10","close":5080.0},{"date":"2017-07-11","close":5010.0},{"date":"2017-07-12","close":5050.0},{"date":"2017-07-13","close":4960.0},{"date":"2017-07-14","close":5100.0},{"date":"2017-07-17","close":5100.0},{"date":"2017-07-18","close":5110.0},{"date":"2017-07-19","close":5200.0},{"date":"2017-07-20","close":5210.0},{"date":"2017-07-21","close":5160.0},{"date":"2017-07-24","close":5220.0},{"date":"2017-07-25","close":5140.0},{"date":"2017-07-26","close":5160.0},{"date":"2017-07-27","close":5210.0},{"date":"2017-07-28","close":5090.0},{"date":"2017-07-31","close":5020.0},{"date":"2017-08-01","close":5050.0},{"date":"2017-08-02","close":5160.0},{"date":"2017-08-03","close":5010.0},{"date":"2017-08-04","close":5130.0},{"date":"2017-08-07","close":5160.0},{"date":"2017-08-08","close":5190.0},{"date":"2017-08-09","close":5080.0},{"date":"2017-08-10","close":4935.0},{"date":"2017-08-11","close":4790.0},{"date":"2017-08-14","close":4580.0},{"date":"2017-08-16","close":4470.0},{"date":"2017-08-17","close":4480.0},{"date":"2017-08-18","close":4400.0},{"date":"2017-08-21","close":4275.0},{"date":"2017-08-22","close":4370.0},{"date":"2017-08-23","close":4390.0},{"date":"2017-08-24","close":4315.0},{"date":"2017-08-25","close":4295.0},{"date":"2017-08-28","close":4230.0},{"date":"2017-08-29","close":4185.0},{"date":"2017-08-30","close":4255.0},{"date":"2017-08-31","close":4295.0},{"date":"2017-09-01","close":4240.0},{"date":"2017-09-04","close":4110.0},{"date":"2017-09-05","close":4050.0},{"date":"2017-09-06","close":4135.0},{"date":"2017-09-07","close":4050.0},{"date":"2017-09-08","close":3995.0},{"date":"2017-09-11","close":3975.0},{"date":"2017-09-12","close":4085.0},{"date":"2017-09-13","close":4045.0},{"date":"2017-09-14","close":4070.0},{"date":"2017-09-15","close":3950.0},{"date":"2017-09-18","close":3980.0},{"date":"2017-09-19","close":3965.0},{"date":"2017-09-20","close":4085.0},{"date":"2017-09-21","close":3985.0},{"date":"2017-09-22","close":4000.0},{"date":"2017-09-25","close":3925.0},{"date":"2017-09-26","close":3955.0},{"date":"2017-09-27","close":3970.0},{"date":"2017-09-28","close":4080.0},{"date":"2017-09-29","close":4120.0},{"date":"2017-10-10","close":4135.0},{"date":"2017-10-11","close":4180.0},{"date":"2017-10-12","close":4190.0},{"date":"2017-10-13","close":4175.0},{"date":"2017-10-16","close":4235.0},{"date":"2017-10-17","close":4250.0},{"date":"2017-10-18","close":4180.0},{"date":"2017-10-19","close":4260.0},{"date":"2017-10-20","close":4255.0},{"date":"2017-10-23","close":4265.0},{"date":"2017-10-24","close":4250.0},{"date":"2017-10-25","close":4215.0},{"date":"2017-10-26","close":4210.0},{"date":"2017-10-27","close":4225.0},{"date":"2017-10-30","close":4230.0},{"date":"2017-10-31","close":4250.0},{"date":"2017-11-01","close":4220.0},{"date":"2017-11-02","close":4220.0},{"date":"2017-11-03","close":4240.0},{"date":"2017-11-06","close":4180.0},{"date":"2017-11-07","close":4200.0},{"date":"2017-11-08","close":4200.0},{"date":"2017-11-09","close":4280.0},{"date":"2017-11-10","close":4295.0},{"date":"2017-11-13","close":4300.0},{"date":"2017-11-14","close":4240.0},{"date":"2017-11-15","close":4250.0},{"date":"2017-11-16","close":4280.0},{"date":"2017-11-17","close":4385.0},{"date":"2017-11-20","close":4550.0},{"date":"2017-11-21","close":4685.0},{"date":"2017-11-22","close":4650.0},{"date":"2017-11-23","close":4570.0},{"date":"2017-11-24","close":4610.0},{"date":"2017-11-27","close":4535.0},{"date":"2017-11-28","close":4465.0},{"date":"2017-11-29","close":4530.0},{"date":"2017-11-30","close":4630.0},{"date":"2017-12-01","close":4525.0},{"date":"2017-12-04","close":4540.0},{"date":"2017-12-05","close":4565.0},{"date":"2017-12-06","close":4570.0},{"date":"2017-12-07","close":4570.0},{"date":"2017-12-08","close":4590.0},{"date":"2017-12-11","close":4585.0},{"date":"2017-12-12","close":4575.0},{"date":"2017-12-13","close":4610.0},{"date":"2017-12-14","close":4545.0},{"date":"2017-12-15","close":4595.0},{"date":"2017-12-18","close":4575.0},{"date":"2017-12-19","close":4580.0},{"date":"2017-12-20","close":4560.0},{"date":"2017-12-21","close":4595.0},{"date":"2017-12-22","close":4605.0},{"date":"2017-12-26","close":4680.0},{"date":"2017-12-27","close":4540.0},{"date":"2017-12-28","close":4570.0},{"date":"2018-01-02","close":3149.8333},{"date":"2018-01-03","close":3142.8481},{"date":"2018-01-04","close":3170.7852},{"date":"2018-01-05","close":3160.3088},{"date":"2018-01-08","close":3132.3723},{"date":"2018-01-09","close":3139.3564},{"date":"2018-01-10","close":3121.896},{"date":"2018-01-11","close":3121.896},{"date":"2018-01-12","close":3156.8167},{"date":"2018-01-15","close":3121.896},{"date":"2018-01-16","close":3076.4993},{"date":"2018-01-17","close":3003.1665},{"date":"2018-01-18","close":2961.2615},{"date":"2018-01-19","close":3041.5789},{"date":"2018-01-22","close":3114.9119},{"date":"2018-01-23","close":3125.3882},{"date":"2018-01-24","close":3188.2449},{"date":"2018-01-25","close":3233.6418},{"date":"2018-01-26","close":3240.6257},{"date":"2018-01-29","close":3275.5464},{"date":"2018-01-30","close":3265.0703},{"date":"2018-01-31","close":3240.6257},{"date":"2018-02-01","close":3324.4353},{"date":"2018-02-02","close":3233.6418},{"date":"2018-02-05","close":3132.3723},{"date":"2018-02-06","close":3073.0073},{"date":"2018-02-07","close":3020.6267},{"date":"2018-02-08","close":3034.595},{"date":"2018-02-09","close":2996.1824},{"date":"2018-02-12","close":3003.1665},{"date":"2018-02-13","close":2968.2456},{"date":"2018-02-14","close":2947.2935},{"date":"2018-02-19","close":2961.2615},{"date":"2018-02-20","close":2975.23},{"date":"2018-02-21","close":2975.23},{"date":"2018-02-22","close":2926.3413},{"date":"2018-02-23","close":2971.738},{"date":"2018-02-26","close":2947.2935},{"date":"2018-02-27","close":2912.373},{"date":"2018-02-28","close":2863.4841},{"date":"2018-03-02","close":2828.5635},{"date":"2018-03-05","close":2807.6113},{"date":"2018-03-06","close":2835.5476},{"date":"2018-03-07","close":2859.9919},{"date":"2018-03-08","close":2828.5635},{"date":"2018-03-09","close":2936.8171},{"date":"2018-03-12","close":3121.896},{"date":"2018-03-13","close":3135.8643},{"date":"2018-03-14","close":3079.9915},{"date":"2018-03-15","close":3045.0713},{"date":"2018-03-16","close":3034.595},{"date":"2018-03-19","close":3223.166},{"date":"2018-03-20","close":3205.7056},{"date":"2018-03-21","close":3156.8167},{"date":"2018-03-22","close":3188.2449},{"date":"2018-03-23","close":3680.6245},{"date":"2018-03-26","close":3897.1323},{"date":"2018-03-27","close":3778.4028},{"date":"2018-03-28","close":3820.3066},{"date":"2018-03-29","close":3855.2273},{"date":"2018-03-30","close":3743.4814},{"date":"2018-04-02","close":3994.9094},{"date":"2018-04-03","close":3778.4028},{"date":"2018-04-04","close":3827.291},{"date":"2018-04-05","close":3547.9265},{"date":"2018-04-06","close":3387.2925},{"date":"2018-04-09","close":3397.7683},{"date":"2018-04-10","close":3422.2129},{"date":"2018-04-11","close":3422.2129},{"date":"2018-04-12","close":3387.2925},{"date":"2018-04-13","close":3457.1333},{"date":"2018-04-16","close":3631.7358},{"date":"2018-04-17","close":3603.7998},{"date":"2018-04-18","close":3869.196},{"date":"2018-04-19","close":4504.7495},{"date":"2018-04-20","close":4462.8447},{"date":"2018-04-23","close":4574.5903},{"date":"2018-04-24","close":4588.5586},{"date":"2018-04-25","close":4623.4795},{"date":"2018-04-26","close":4434.9087},{"date":"2018-04-27","close":4274.2739},{"date":"2018-04-30","close":4812.0498},{"date":"2018-05-02","close":5245.0649},{"date":"2018-05-03","close":5307.9219},{"date":"2018-05-04","close":5300.938},{"date":"2018-05-08","close":4993.6372},{"date":"2018-05-09","close":4944.7476},{"date":"2018-05-10","close":4784.1143},{"date":"2018-05-11","close":4839.9868},{"date":"2018-05-14","close":5049.5098},{"date":"2018-05-15","close":5091.415},{"date":"2018-05-16","close":4448.877},{"date":"2018-05-17","close":4504.7495},{"date":"2018-05-18","close":4469.8286},{"date":"2018-05-21","close":4560.6221},{"date":"2018-05-23","close":4462.8447},{"date":"2018-05-24","close":4295.2261},{"date":"2018-05-25","close":3820.3066},{"date":"2018-05-28","close":4665.3843},{"date":"2018-05-29","close":4462.8447},{"date":"2018-05-30","close":4365.0674},{"date":"2018-05-31","close":4630.4634},{"date":"2018-06-01","close":4427.9243},{"date":"2018-06-04","close":4406.9722},{"date":"2018-06-05","close":4455.8613},{"date":"2018-06-07","close":4316.1787},{"date":"2018-06-08","close":4225.3857},{"date":"2018-06-11","close":4448.877},{"date":"2018-06-12","close":4267.29},{"date":"2018-06-14","close":3820.3066},{"date":"2018-06-15","close":3918.0842},{"date":"2018-06-18","close":3939.0371},{"date":"2018-06-19","close":3841.2595},{"date":"2018-06-20","close":3883.1641},{"date":"2018-06-21","close":3939.0371},{"date":"2018-06-22","close":3736.4976},{"date":"2018-06-25","close":4092.6873},{"date":"2018-06-26","close":3925.0684},{"date":"2018-06-27","close":3596.8154},{"date":"2018-06-28","close":3513.0066},{"date":"2018-06-29","close":3652.6882},{"date":"2018-07-02","close":3422.2129},{"date":"2018-07-03","close":3499.0376},{"date":"2018-07-04","close":3568.8792},{"date":"2018-07-05","close":3373.324},{"date":"2018-07-06","close":3450.1492},{"date":"2018-07-09","close":3265.0703},{"date":"2018-07-10","close":3383.8},{"date":"2018-07-11","close":3485.0703},{"date":"2018-07-12","close":3554.9109},{"date":"2018-07-13","close":3631.7358},{"date":"2018-07-16","close":3540.9429},{"date":"2018-07-17","close":3485.0703},{"date":"2018-07-18","close":3366.3398},{"date":"2018-07-19","close":3348.8796},{"date":"2018-07-20","close":3327.9275},{"date":"2018-07-23","close":3205.7056},{"date":"2018-07-24","close":3366.3398},{"date":"2018-07-25","close":3355.8643},{"date":"2018-07-26","close":3540.9429},{"date":"2018-07-27","close":3533.9585},{"date":"2018-07-30","close":3533.9585},{"date":"2018-07-31","close":3485.0703},{"date":"2018-08-01","close":3478.0854},{"date":"2018-08-02","close":3478.0854},{"date":"2018-08-03","close":3499.0376},{"date":"2018-08-06","close":3485.0703},{"date":"2018-08-07","close":3488.562},{"date":"2018-08-08","close":3513.0066},{"date":"2018-08-09","close":3439.6729},{"date":"2018-08-10","close":3513.0066},{"date":"2018-08-13","close":3369.8318},{"date":"2018-08-14","close":3488.562},{"date":"2018-08-16","close":3575.863},{"date":"2018-08-17","close":3680.6245},{"date":"2018-08-20","close":3680.6245},{"date":"2018-08-21","close":3659.6724},{"date":"2018-08-22","close":3666.6567},{"date":"2018-08-23","close":3729.5139},{"date":"2018-08-24","close":3715.5452},{"date":"2018-08-27","close":3481.5779},{"date":"2018-08-28","close":3471.1016},{"date":"2018-08-29","close":3464.1177},{"date":"2018-08-30","close":3540.9429},{"date":"2018-08-31","close":3519.99},{"date":"2018-09-03","close":3519.99},{"date":"2018-09-04","close":3506.022},{"date":"2018-09-05","close":3488.562},{"date":"2018-09-06","close":3481.5779},{"date":"2018-09-07","close":3547.9265},{"date":"2018-09-10","close":3834.2749},{"date":"2018-09-11","close":3848.2434},{"date":"2018-09-12","close":3806.3391},{"date":"2018-09-13","close":3813.3225},{"date":"2018-09-14","close":3778.4028},{"date":"2018-09-17","close":3694.593},{"date":"2018-09-18","close":3680.6245},{"date":"2018-09-19","close":3624.752},{"date":"2018-09-20","close":3638.7197},{"date":"2018-09-21","close":3925.0684},{"date":"2018-09-27","close":4071.7354},{"date":"2018-09-28","close":4064.751},{"date":"2018-10-01","close":4113.6396},{"date":"2018-10-02","close":4057.7671},{"date":"2018-10-04","close":4057.7671},{"date":"2018-10-05","close":3897.1323},{"date":"2018-10-08","close":3820.3066},{"date":"2018-10-10","close":3540.9429},{"date":"2018-10-11","close":3289.5146},{"date":"2018-10-12","close":3341.8955},{"date":"2018-10-15","close":3310.467},{"date":"2018-10-16","close":3313.9592},{"date":"2018-10-17","close":3404.7529},{"date":"2018-10-18","close":3387.2925},{"date":"2018-10-19","close":3422.2129},{"date":"2018-10-22","close":3299.9912},{"date":"2018-10-23","close":3198.7217},{"date":"2018-10-24","close":3125.3882},{"date":"2018-10-25","close":3107.9282},{"date":"2018-10-26","close":3076.4993},{"date":"2018-10-29","close":2786.6589},{"date":"2018-10-30","close":2908.8809},{"date":"2018-10-31","close":3003.1665},{"date":"2018-11-01","close":3086.9756},{"date":"2018-11-02","close":3219.6736},{"date":"2018-11-05","close":3212.6897},{"date":"2018-11-06","close":3149.8333},{"date":"2018-11-07","close":3010.1504},{"date":"2018-11-08","close":3121.896},{"date":"2018-11-09","close":3114.9119},{"date":"2018-11-12","close":3059.0391},{"date":"2018-11-13","close":3177.7688},{"date":"2018-11-14","close":3184.7529},{"date":"2018-11-15","close":3324.4353},{"date":"2018-11-16","close":3380.3083},{"date":"2018-11-19","close":3348.8796},{"date":"2018-11-20","close":3265.0703},{"date":"2018-11-21","close":3401.2605},{"date":"2018-11-22","close":3373.324},{"date":"2018-11-23","close":3362.8477},{"date":"2018-11-26","close":3362.8477},{"date":"2018-11-27","close":3401.2605},{"date":"2018-11-28","close":3366.3398},{"date":"2018-11-29","close":3369.8318},{"date":"2018-11-30","close":3317.4507},{"date":"2018-12-03","close":3422.2129},{"date":"2018-12-04","close":3506.022},{"date":"2018-12-05","close":3467.6096},{"date":"2018-12-06","close":3415.2288},{"date":"2018-12-07","close":3547.9265},{"date":"2018-12-10","close":3467.6096},{"date":"2018-12-11","close":3492.0544},{"date":"2018-12-12","close":3471.1016},{"date":"2018-12-13","close":3513.0066},{"date":"2018-12-14","close":3526.9741},{"date":"2018-12-17","close":3474.5938},{"date":"2018-12-18","close":3488.562},{"date":"2018-12-19","close":3547.9265},{"date":"2018-12-20","close":3478.0854},{"date":"2018-12-21","close":3533.9585},{"date":"2018-12-24","close":3513.0066},{"date":"2018-12-26","close":3485.0703},{"date":"2018-12-27","close":3636.5942},{"date":"2018-12-28","close":3636.5942},{"date":"2019-01-02","close":3535.5781},{"date":"2019-01-03","close":3513.9316},{"date":"2019-01-04","close":3427.3457},{"date":"2019-01-07","close":3503.1082},{"date":"2019-01-08","close":3715.9646},{"date":"2019-01-09","close":3759.2573},{"date":"2019-01-10","close":3744.8264},{"date":"2019-01-11","close":3860.2739},{"date":"2019-01-14","close":3867.4893},{"date":"2019-01-15","close":3932.429},{"date":"2019-01-16","close":3975.7214},{"date":"2019-01-17","close":3946.8591},{"date":"2019-01-18","close":3968.5061},{"date":"2019-01-21","close":3910.7825},{"date":"2019-01-22","close":3954.075},{"date":"2019-01-23","close":3954.075},{"date":"2019-01-24","close":3946.8591},{"date":"2019-01-25","close":3982.937},{"date":"2019-01-28","close":3939.6438},{"date":"2019-01-29","close":3809.7659},{"date":"2019-01-30","close":4242.6934},{"date":"2019-01-31","close":4264.3398},{"date":"2019-02-01","close":4365.3569},{"date":"2019-02-07","close":4350.9258},{"date":"2019-02-08","close":4271.5552},{"date":"2019-02-11","close":4264.3398},{"date":"2019-02-12","close":4235.4775},{"date":"2019-02-13","close":4235.4775},{"date":"2019-02-14","close":4148.8926},{"date":"2019-02-15","close":4098.3843},{"date":"2019-02-18","close":4141.6768},{"date":"2019-02-19","close":4156.1074},{"date":"2019-02-20","close":4076.7373},{"date":"2019-02-21","close":4004.584},{"date":"2019-02-22","close":4062.3071},{"date":"2019-02-25","close":3990.1523},{"date":"2019-02-26","close":3990.1523},{"date":"2019-02-27","close":4004.584},{"date":"2019-02-28","close":3607.7334},{"date":"2019-03-04","close":3679.8875},{"date":"2019-03-05","close":3672.6721},{"date":"2019-03-06","close":3607.7334},{"date":"2019-03-07","close":3568.0476},{"date":"2019-03-08","close":3593.3015},{"date":"2019-03-11","close":3578.8711},{"date":"2019-03-12","close":3596.9097},{"date":"2019-03-13","close":3589.6941},{"date":"2019-03-14","close":3643.8098},{"date":"2019-03-15","close":3614.9478},{"date":"2019-03-18","close":3614.9478},{"date":"2019-03-19","close":3658.2412},{"date":"2019-03-20","close":3665.4563},{"date":"2019-03-21","close":3607.7334},{"date":"2019-03-22","close":3571.6555},{"date":"2019-03-25","close":3578.8711},{"date":"2019-03-26","close":3582.479},{"date":"2019-03-27","close":3578.8711},{"date":"2019-03-28","close":3568.0476},{"date":"2019-03-29","close":3687.103},{"date":"2019-04-01","close":3665.4563},{"date":"2019-04-02","close":3694.3181},{"date":"2019-04-03","close":3737.6111},{"date":"2019-04-04","close":3737.6111},{"date":"2019-04-05","close":3723.1802},{"date":"2019-04-08","close":3737.6111},{"date":"2019-04-09","close":3715.9646},{"date":"2019-04-10","close":3766.4729},{"date":"2019-04-11","close":3795.3352},{"date":"2019-04-12","close":3780.9041},{"date":"2019-04-15","close":4040.6606},{"date":"2019-04-16","close":3824.1965},{"date":"2019-04-17","close":3744.8264},{"date":"2019-04-18","close":3701.5339},{"date":"2019-04-19","close":3708.749},{"date":"2019-04-22","close":3752.0417},{"date":"2019-04-23","close":3708.749},{"date":"2019-04-24","close":3672.6721},{"date":"2019-04-25","close":3687.103},{"date":"2019-04-26","close":3687.103},{"date":"2019-04-29","close":3687.103},{"date":"2019-04-30","close":3651.0256},{"date":"2019-05-02","close":3672.6721},{"date":"2019-05-03","close":3701.5339},{"date":"2019-05-07","close":3636.5942},{"date":"2019-05-08","close":3679.8875},{"date":"2019-05-09","close":3589.6941},{"date":"2019-05-10","close":3521.1472},{"date":"2019-05-13","close":3477.8542},{"date":"2019-05-14","close":3467.0317},{"date":"2019-05-15","close":3463.4238},{"date":"2019-05-16","close":3488.6775},{"date":"2019-05-17","close":3510.3237},{"date":"2019-05-20","close":3485.0696},{"date":"2019-05-21","close":3430.9536},{"date":"2019-05-22","close":3445.3845},{"date":"2019-05-23","close":3369.6223},{"date":"2019-05-24","close":3275.8215},{"date":"2019-05-27","close":3275.8215},{"date":"2019-05-28","close":3384.0535},{"date":"2019-05-29","close":3304.6833},{"date":"2019-05-30","close":3366.0144},{"date":"2019-05-31","close":3322.7219},{"date":"2019-06-03","close":3301.0754},{"date":"2019-06-04","close":3402.092},{"date":"2019-06-05","close":3445.3845},{"date":"2019-06-07","close":3448.9922},{"date":"2019-06-10","close":3517.5398},{"date":"2019-06-11","close":3658.2412},{"date":"2019-06-12","close":3773.6885},{"date":"2019-06-13","close":3881.9202},{"date":"2019-06-14","close":3860.2739},{"date":"2019-06-17","close":3831.4121},{"date":"2019-06-18","close":3889.136},{"date":"2019-06-19","close":4033.4453},{"date":"2019-06-20","close":3997.3682},{"date":"2019-06-21","close":4062.3071},{"date":"2019-06-24","close":4047.876},{"date":"2019-06-25","close":4033.4453},{"date":"2019-06-26","close":4026.23},{"date":"2019-06-27","close":3831.4121},{"date":"2019-06-28","close":3881.9202},{"date":"2019-07-01","close":3860.2739},{"date":"2019-07-02","close":3831.4121},{"date":"2019-07-03","close":3759.2573},{"date":"2019-07-04","close":3730.3958},{"date":"2019-07-05","close":3737.6111},{"date":"2019-07-08","close":3575.2634},{"date":"2019-07-09","close":3481.4619},{"date":"2019-07-10","close":3492.2854},{"date":"2019-07-11","close":3589.6941},{"date":"2019-07-12","close":3571.6555},{"date":"2019-07-15","close":3510.3237},{"date":"2019-07-16","close":3539.186},{"date":"2019-07-17","close":3470.6392},{"date":"2019-07-18","close":3481.4619},{"date":"2019-07-19","close":3485.0696},{"date":"2019-07-22","close":3485.0696},{"date":"2019-07-23","close":3467.0317},{"date":"2019-07-24","close":3391.2688},{"date":"2019-07-25","close":3333.5454},{"date":"2019-07-26","close":3239.7439},{"date":"2019-07-29","close":3192.8438},{"date":"2019-07-30","close":3308.291},{"date":"2019-07-31","close":3301.0754},{"date":"2019-08-01","close":3246.9592},{"date":"2019-08-02","close":3207.2747},{"date":"2019-08-05","close":3005.2412},{"date":"2019-08-06","close":3001.6335},{"date":"2019-08-07","close":3023.2803},{"date":"2019-08-08","close":3109.8655},{"date":"2019-08-09","close":3135.1199},{"date":"2019-08-12","close":3174.8049},{"date":"2019-08-13","close":3149.5505},{"date":"2019-08-14","close":3185.6282},{"date":"2019-08-16","close":3196.4514},{"date":"2019-08-19","close":3261.3904},{"date":"2019-08-20","close":3261.3904},{"date":"2019-08-21","close":3261.3904},{"date":"2019-08-22","close":3286.644},{"date":"2019-08-23","close":3254.1755},{"date":"2019-08-26","close":3149.5505},{"date":"2019-08-27","close":3167.5891},{"date":"2019-08-28","close":3163.9817},{"date":"2019-08-29","close":3160.374},{"date":"2019-08-30","close":3174.8049},{"date":"2019-09-02","close":3257.7825},{"date":"2019-09-03","close":3239.7439},{"date":"2019-09-04","close":3200.0591},{"date":"2019-09-05","close":3221.7053},{"date":"2019-09-06","close":3210.8823},{"date":"2019-09-09","close":3207.2747},{"date":"2019-09-10","close":3218.0974},{"date":"2019-09-11","close":3308.291},{"date":"2019-09-16","close":3373.2302},{"date":"2019-09-17","close":3340.7603},{"date":"2019-09-18","close":3351.5835},{"date":"2019-09-19","close":3340.7603},{"date":"2019-09-20","close":3351.5835},{"date":"2019-09-23","close":3344.3684},{"date":"2019-09-24","close":3337.1526},{"date":"2019-09-25","close":3275.8215},{"date":"2019-09-26","close":3286.644},{"date":"2019-09-27","close":3308.291},{"date":"2019-09-30","close":3250.5674},{"date":"2019-10-01","close":3239.7439},{"date":"2019-10-02","close":3239.7439},{"date":"2019-10-04","close":3189.2356},{"date":"2019-10-07","close":3131.512},{"date":"2019-10-08","close":3135.1199},{"date":"2019-10-10","close":3138.7273},{"date":"2019-10-11","close":3117.0811},{"date":"2019-10-14","close":3196.4514},{"date":"2019-10-15","close":3301.0754},{"date":"2019-10-16","close":3279.4292},{"date":"2019-10-17","close":3254.1755},{"date":"2019-10-18","close":3272.2139},{"date":"2019-10-21","close":3246.9592},{"date":"2019-10-22","close":3268.606},{"date":"2019-10-23","close":3171.197},{"date":"2019-10-24","close":3210.8823},{"date":"2019-10-25","close":3142.335},{"date":"2019-10-28","close":3167.5891},{"date":"2019-10-29","close":3200.0591},{"date":"2019-10-30","close":3189.2356},{"date":"2019-10-31","close":3203.667},{"date":"2019-11-01","close":3203.667},{"date":"2019-11-04","close":3257.7825},{"date":"2019-11-05","close":3250.5674},{"date":"2019-11-06","close":3261.3904},{"date":"2019-11-07","close":3243.3518},{"date":"2019-11-08","close":3279.4292},{"date":"2019-11-11","close":3254.1755},{"date":"2019-11-12","close":3275.8215},{"date":"2019-11-13","close":3319.114},{"date":"2019-11-14","close":3297.4675},{"date":"2019-11-15","close":3246.9592},{"date":"2019-11-18","close":3264.9983},{"date":"2019-11-19","close":3268.606},{"date":"2019-11-20","close":3145.9431},{"date":"2019-11-21","close":3214.4897},{"date":"2019-11-22","close":3174.8049},{"date":"2019-11-25","close":3174.8049},{"date":"2019-11-26","close":3174.8049},{"date":"2019-11-27","close":3189.2356},{"date":"2019-11-28","close":3218.0974},{"date":"2019-11-29","close":3207.2747},{"date":"2019-12-02","close":3182.0203},{"date":"2019-12-03","close":3196.4514},{"date":"2019-12-04","close":3207.2747},{"date":"2019-12-05","close":3163.9817},{"date":"2019-12-06","close":3185.6282},{"date":"2019-12-09","close":3142.335},{"date":"2019-12-10","close":3117.0811},{"date":"2019-12-11","close":3113.4734},{"date":"2019-12-12","close":3113.4734},{"date":"2019-12-13","close":3145.9431},{"date":"2019-12-16","close":3174.8049},{"date":"2019-12-17","close":3189.2356},{"date":"2019-12-18","close":3218.0974},{"date":"2019-12-19","close":3218.0974},{"date":"2019-12-20","close":3254.1755},{"date":"2019-12-23","close":3283.0364},{"date":"2019-12-24","close":3272.2139},{"date":"2019-12-26","close":3340.7603},{"date":"2019-12-27","close":3374.6196},{"date":"2019-12-30","close":3348.2849},{"date":"2020-01-02","close":3431.0513},{"date":"2020-01-03","close":3404.7166},{"date":"2020-01-06","close":3299.3772},{"date":"2020-01-07","close":3303.1392},{"date":"2020-01-08","close":3141.3684},{"date":"2020-01-09","close":3178.9893},{"date":"2020-01-10","close":3197.7998},{"date":"2020-01-13","close":3235.4211},{"date":"2020-01-14","close":3276.8044},{"date":"2020-01-15","close":3284.3286},{"date":"2020-01-16","close":3261.7561},{"date":"2020-01-17","close":3284.3286},{"date":"2020-01-20","close":3295.6152},{"date":"2020-01-21","close":3295.6152},{"date":"2020-01-22","close":3269.2805},{"date":"2020-01-23","close":3265.5181},{"date":"2020-01-28","close":3141.3684},{"date":"2020-01-29","close":3141.3684},{"date":"2020-01-30","close":3096.2229},{"date":"2020-01-31","close":3051.0774},{"date":"2020-02-03","close":3103.7471},{"date":"2020-02-04","close":3178.9893},{"date":"2020-02-05","close":3235.4211},{"date":"2020-02-06","close":3329.4744},{"date":"2020-02-07","close":3314.4258},{"date":"2020-02-10","close":3288.0906},{"date":"2020-02-11","close":3306.9014},{"date":"2020-02-12","close":3303.1392},{"date":"2020-02-13","close":3257.9941},{"date":"2020-02-14","close":3220.3726},{"date":"2020-02-17","close":3235.4211},{"date":"2020-02-18","close":3197.7998},{"date":"2020-02-19","close":3216.6106},{"date":"2020-02-20","close":3178.9893},{"date":"2020-02-21","close":3182.7515},{"date":"2020-02-24","close":3066.1257},{"date":"2020-02-25","close":3115.0337},{"date":"2020-02-26","close":3133.8438},{"date":"2020-02-27","close":3137.6062},{"date":"2020-02-28","close":3032.2668},{"date":"2020-03-02","close":3122.5579},{"date":"2020-03-03","close":3163.9409},{"date":"2020-03-04","close":3295.6152},{"date":"2020-03-05","close":3310.6636},{"date":"2020-03-06","close":3235.4211},{"date":"2020-03-09","close":3235.4211},{"date":"2020-03-10","close":3058.6018},{"date":"2020-03-11","close":2968.311},{"date":"2020-03-12","close":2968.311},{"date":"2020-03-13","close":2697.4382},{"date":"2020-03-16","close":2580.8127},{"date":"2020-03-17","close":2573.2886},{"date":"2020-03-18","close":2524.3811},{"date":"2020-03-19","close":2524.3811},{"date":"2020-03-20","close":2577.0508},{"date":"2020-03-23","close":2531.9053},{"date":"2020-03-24","close":2607.1475},{"date":"2020-03-25","close":2727.5354},{"date":"2020-03-26","close":2693.6765},{"date":"2020-03-27","close":2727.5354},{"date":"2020-03-30","close":2795.2534},{"date":"2020-03-31","close":2893.0684},{"date":"2020-04-01","close":2844.1609},{"date":"2020-04-02","close":2851.6851},{"date":"2020-04-03","close":2926.9275},{"date":"2020-04-06","close":2994.6458},{"date":"2020-04-07","close":3020.9805},{"date":"2020-04-08","close":3028.5046},{"date":"2020-04-09","close":3051.0774},{"date":"2020-04-10","close":3156.4167},{"date":"2020-04-13","close":3020.9805},{"date":"2020-04-14","close":3111.2715},{"date":"2020-04-16","close":3212.8486},{"date":"2020-04-17","close":3194.0378},{"date":"2020-04-20","close":3295.6152},{"date":"2020-04-21","close":3972.7964},{"date":"2020-04-22","close":4258.7168},{"date":"2020-04-23","close":3912.6018},{"date":"2020-04-24","close":3732.021},{"date":"2020-04-27","close":3735.783},{"date":"2020-04-28","close":3747.0688},{"date":"2020-04-29","close":3807.2632},{"date":"2020-05-04","close":3724.4966},{"date":"2020-05-06","close":3784.6907},{"date":"2020-05-07","close":3754.594},{"date":"2020-05-08","close":3777.166},{"date":"2020-05-11","close":3807.2632},{"date":"2020-05-12","close":3649.2544},{"date":"2020-05-13","close":3626.6814},{"date":"2020-05-14","close":3457.386},{"date":"2020-05-15","close":3446.0999},{"date":"2020-05-18","close":3570.2498},{"date":"2020-05-19","close":3581.5361},{"date":"2020-05-20","close":3611.6333},{"date":"2020-05-21","close":3600.3464},{"date":"2020-05-22","close":3476.1973},{"date":"2020-05-25","close":3521.3423},{"date":"2020-05-26","close":3585.2983},{"date":"2020-05-27","close":3592.8225},{"date":"2020-05-28","close":3476.1973},{"date":"2020-05-29","close":3449.8621},{"date":"2020-06-01","close":3468.6724},{"date":"2020-06-02","close":3528.8665},{"date":"2020-06-03","close":3498.7693},{"date":"2020-06-04","close":3461.1482},{"date":"2020-06-05","close":3461.1482},{"date":"2020-06-08","close":3461.1482},{"date":"2020-06-09","close":3461.1482},{"date":"2020-06-10","close":3416.0032},{"date":"2020-06-11","close":3355.8088},{"date":"2020-06-12","close":3517.5801},{"date":"2020-06-15","close":3340.7605},{"date":"2020-06-16","close":3389.6682},{"date":"2020-06-17","close":3280.5671},{"date":"2020-06-18","close":3261.7561},{"date":"2020-06-19","close":3265.5181},{"date":"2020-06-22","close":3186.5139},{"date":"2020-06-23","close":3126.3201},{"date":"2020-06-24","close":3273.0425},{"date":"2020-06-25","close":3175.2273},{"date":"2020-06-26","close":3186.5139},{"date":"2020-06-29","close":3118.7954},{"date":"2020-06-30","close":3235.4211},{"date":"2020-07-01","close":3220.3726},{"date":"2020-07-02","close":3197.7998},{"date":"2020-07-03","close":3254.2319},{"date":"2020-07-06","close":3265.5181},{"date":"2020-07-07","close":3160.1787},{"date":"2020-07-08","close":3220.3726},{"date":"2020-07-09","close":3239.1833},{"date":"2020-07-10","close":3220.3726},{"date":"2020-07-13","close":3265.5181},{"date":"2020-07-14","close":3280.5671},{"date":"2020-07-15","close":3288.0906},{"date":"2020-07-16","close":3261.7561},{"date":"2020-07-17","close":3276.8044},{"date":"2020-07-20","close":3273.0425},{"date":"2020-07-21","close":3273.0425},{"date":"2020-07-22","close":3261.7561},{"date":"2020-07-23","close":3194.0378},{"date":"2020-07-24","close":3194.0378},{"date":"2020-07-27","close":3246.7075},{"date":"2020-07-28","close":3306.9014},{"date":"2020-07-29","close":3299.3772},{"date":"2020-07-30","close":3284.3286},{"date":"2020-07-31","close":3250.4697},{"date":"2020-08-03","close":3242.9456},{"date":"2020-08-04","close":3333.2366},{"date":"2020-08-05","close":3295.6152},{"date":"2020-08-06","close":3299.3772},{"date":"2020-08-07","close":3288.0906},{"date":"2020-08-10","close":3397.1921},{"date":"2020-08-11","close":3521.3423},{"date":"2020-08-12","close":3408.4788},{"date":"2020-08-13","close":3374.6196},{"date":"2020-08-14","close":3310.6636},{"date":"2020-08-18","close":3156.4167},{"date":"2020-08-19","close":3167.7031},{"date":"2020-08-20","close":2998.4077},{"date":"2020-08-21","close":2994.6458},{"date":"2020-08-24","close":2994.6458},{"date":"2020-08-25","close":3069.8879},{"date":"2020-08-26","close":3077.4124},{"date":"2020-08-27","close":3122.5579},{"date":"2020-08-28","close":3066.1257},{"date":"2020-08-31","close":3058.6018},{"date":"2020-09-01","close":3084.9365},{"date":"2020-09-02","close":3092.4607},{"date":"2020-09-03","close":3160.1787},{"date":"2020-09-04","close":3118.7954},{"date":"2020-09-07","close":3130.0818},{"date":"2020-09-08","close":3126.3201},{"date":"2020-09-09","close":3107.509},{"date":"2020-09-10","close":3122.5579},{"date":"2020-09-11","close":3111.2715},{"date":"2020-09-14","close":3084.9365},{"date":"2020-09-15","close":3115.0337},{"date":"2020-09-16","close":3133.8438},{"date":"2020-09-17","close":3096.2229},{"date":"2020-09-18","close":3084.9365},{"date":"2020-09-21","close":3051.0774},{"date":"2020-09-22","close":2972.073},{"date":"2020-09-23","close":2964.5488},{"date":"2020-09-24","close":2878.02},{"date":"2020-09-25","close":2919.4033},{"date":"2020-09-28","close":2934.4517},{"date":"2020-09-29","close":2972.073},{"date":"2020-10-05","close":3024.7427},{"date":"2020-10-06","close":3024.7427},{"date":"2020-10-07","close":3032.2668},{"date":"2020-10-08","close":3032.2668},{"date":"2020-10-12","close":3047.3152},{"date":"2020-10-13","close":3088.6987},{"date":"2020-10-14","close":3077.4124},{"date":"2020-10-15","close":3051.0774},{"date":"2020-10-16","close":3047.3152},{"date":"2020-10-19","close":3054.8396},{"date":"2020-10-20","close":3032.2668},{"date":"2020-10-21","close":3047.3152},{"date":"2020-10-22","close":3024.7427},{"date":"2020-10-23","close":3036.0288},{"date":"2020-10-26","close":2998.4077},{"date":"2020-10-27","close":3009.6941},{"date":"2020-10-28","close":3017.2185},{"date":"2020-10-29","close":3009.6941},{"date":"2020-10-30","close":3002.1699},{"date":"2020-11-02","close":3051.0774},{"date":"2020-11-03","close":3058.6018},{"date":"2020-11-04","close":3084.9365},{"date":"2020-11-05","close":3088.6987},{"date":"2020-11-06","close":3077.4124},{"date":"2020-11-09","close":3084.9365},{"date":"2020-11-10","close":3115.0337},{"date":"2020-11-11","close":3160.1787},{"date":"2020-11-12","close":3145.1304},{"date":"2020-11-13","close":3107.509},{"date":"2020-11-16","close":3107.509},{"date":"2020-11-17","close":3062.3638},{"date":"2020-11-18","close":3069.8879},{"date":"2020-11-19","close":3096.2229},{"date":"2020-11-20","close":3099.9849},{"date":"2020-11-23","close":3099.9849},{"date":"2020-11-24","close":3130.0818},{"date":"2020-11-25","close":3122.5579},{"date":"2020-11-26","close":3103.7471},{"date":"2020-11-27","close":3118.7954},{"date":"2020-11-30","close":3092.4607},{"date":"2020-12-01","close":3096.2229},{"date":"2020-12-02","close":3126.3201},{"date":"2020-12-03","close":3141.3684},{"date":"2020-12-04","close":3122.5579},{"date":"2020-12-07","close":3171.4653},{"date":"2020-12-08","close":3186.5139},{"date":"2020-12-09","close":3269.2805},{"date":"2020-12-10","close":3265.5181},{"date":"2020-12-11","close":3216.6106},{"date":"2020-12-14","close":3257.9941},{"date":"2020-12-15","close":3212.8486},{"date":"2020-12-16","close":3303.1392},{"date":"2020-12-17","close":3288.0906},{"date":"2020-12-18","close":3299.3772},{"date":"2020-12-21","close":3303.1392},{"date":"2020-12-22","close":3224.1348},{"date":"2020-12-23","close":3212.8486},{"date":"2020-12-24","close":3336.9985},{"date":"2020-12-28","close":3333.2366},{"date":"2020-12-29","close":3321.4441},{"date":"2020-12-30","close":3360.7512},{"date":"2021-01-04","close":3325.375},{"date":"2021-01-05","close":3341.0977},{"date":"2021-01-06","close":3411.8506},{"date":"2021-01-07","close":3403.9893},{"date":"2021-01-08","close":3376.4741},{"date":"2021-01-11","close":3305.7214},{"date":"2021-01-12","close":3286.0679},{"date":"2021-01-13","close":3341.0977},{"date":"2021-01-14","close":3345.0291},{"date":"2021-01-15","close":3459.0188},{"date":"2021-01-18","close":3431.5039},{"date":"2021-01-19","close":3576.9397},{"date":"2021-01-20","close":3616.2471},{"date":"2021-01-21","close":3651.623},{"date":"2021-01-22","close":3608.3855},{"date":"2021-01-25","close":3659.4849},{"date":"2021-01-26","close":3624.1084},{"date":"2021-01-27","close":3592.6628},{"date":"2021-01-28","close":3545.4949},{"date":"2021-01-29","close":3423.6426},{"date":"2021-02-01","close":3451.1572},{"date":"2021-02-02","close":3600.5242},{"date":"2021-02-03","close":3628.0393},{"date":"2021-02-04","close":3616.2471},{"date":"2021-02-05","close":3635.9006},{"date":"2021-02-08","close":3773.4753},{"date":"2021-02-09","close":3734.1677},{"date":"2021-02-10","close":3761.6829},{"date":"2021-02-15","close":3757.7522},{"date":"2021-02-16","close":3852.0894},{"date":"2021-02-17","close":3844.2278},{"date":"2021-02-18","close":3753.8215},{"date":"2021-02-19","close":3726.3066},{"date":"2021-02-22","close":3667.3459},{"date":"2021-02-23","close":3600.5242},{"date":"2021-02-24","close":3494.3955},{"date":"2021-02-25","close":3565.1482},{"date":"2021-02-26","close":3482.6033},{"date":"2021-03-02","close":3498.3259},{"date":"2021-03-03","close":3588.7317},{"date":"2021-03-04","close":3616.2471},{"date":"2021-03-05","close":3561.2173},{"date":"2021-03-08","close":3545.4949},{"date":"2021-03-09","close":3557.2866},{"date":"2021-03-10","close":3533.7024},{"date":"2021-03-11","close":3557.2866},{"date":"2021-03-12","close":3596.5938},{"date":"2021-03-15","close":3651.623},{"date":"2021-03-16","close":3667.3459},{"date":"2021-03-17","close":3671.2766},{"date":"2021-03-18","close":3694.8611},{"date":"2021-03-19","close":3698.7917},{"date":"2021-03-22","close":3726.3066},{"date":"2021-03-23","close":3675.2075},{"date":"2021-03-24","close":3769.5444},{"date":"2021-03-25","close":3730.2373},{"date":"2021-03-26","close":3726.3066},{"date":"2021-03-29","close":3765.6138},{"date":"2021-03-30","close":3820.6433},{"date":"2021-03-31","close":4072.2087},{"date":"2021-04-01","close":4072.2087},{"date":"2021-04-02","close":4032.9016},{"date":"2021-04-05","close":4080.0701},{"date":"2021-04-06","close":4103.6543},{"date":"2021-04-07","close":4103.6543},{"date":"2021-04-08","close":4127.2388},{"date":"2021-04-09","close":4197.9912},{"date":"2021-04-12","close":4080.0701},{"date":"2021-04-13","close":4103.6543},{"date":"2021-04-14","close":4119.377},{"date":"2021-04-15","close":4048.6245},{"date":"2021-04-16","close":4080.0701},{"date":"2021-04-19","close":4080.0701},{"date":"2021-04-20","close":4032.9016},{"date":"2021-04-21","close":3962.1484},{"date":"2021-04-22","close":3985.7334},{"date":"2021-04-23","close":3918.9114},{"date":"2021-04-26","close":4040.7629},{"date":"2021-04-27","close":4197.9912},{"date":"2021-04-28","close":4158.6841},{"date":"2021-04-29","close":4072.2087},{"date":"2021-04-30","close":4095.7927},{"date":"2021-05-03","close":4009.3174},{"date":"2021-05-04","close":4009.3174},{"date":"2021-05-06","close":4111.5156},{"date":"2021-05-07","close":4740.4277},{"date":"2021-05-10","close":5400.7866},{"date":"2021-05-11","close":5337.895},{"date":"2021-05-12","close":4968.4092},{"date":"2021-05-13","close":4866.2109},{"date":"2021-05-14","close":5007.7158},{"date":"2021-05-17","close":4811.1807},{"date":"2021-05-18","close":4936.9639},{"date":"2021-05-20","close":4913.3789},{"date":"2021-05-21","close":4701.1211},{"date":"2021-05-24","close":4638.2305},{"date":"2021-05-25","close":4764.0122},{"date":"2021-05-26","close":4764.0122},{"date":"2021-05-27","close":4905.5176},{"date":"2021-05-28","close":4881.9331},{"date":"2021-05-31","close":4897.6562},{"date":"2021-06-01","close":4952.686},{"date":"2021-06-02","close":5109.9141},{"date":"2021-06-03","close":5047.0229},{"date":"2021-06-04","close":5062.7456},{"date":"2021-06-07","close":5039.1616},{"date":"2021-06-08","close":5015.5776},{"date":"2021-06-09","close":4921.2402},{"date":"2021-06-10","close":4929.1021},{"date":"2021-06-11","close":4874.0718},{"date":"2021-06-14","close":4952.686},{"date":"2021-06-15","close":4999.8545},{"date":"2021-06-16","close":5007.7158},{"date":"2021-06-17","close":5015.5776},{"date":"2021-06-18","close":5007.7158},{"date":"2021-06-21","close":4874.0718},{"date":"2021-06-22","close":5015.5776},{"date":"2021-06-23","close":4866.2109},{"date":"2021-06-24","close":4921.2402},{"date":"2021-06-25","close":4936.9639},{"date":"2021-06-28","close":5007.7158},{"date":"2021-06-29","close":4944.8247},{"date":"2021-06-30","close":5117.7759},{"date":"2021-07-01","close":5086.3306},{"date":"2021-07-02","close":5196.3901},{"date":"2021-07-05","close":5204.251},{"date":"2021-07-06","close":5314.3105},{"date":"2021-07-07","close":5157.083},{"date":"2021-07-08","close":4999.8545},{"date":"2021-07-09","close":4834.7651},{"date":"2021-07-12","close":5125.6367},{"date":"2021-07-13","close":5180.6665},{"date":"2021-07-14","close":5141.3604},{"date":"2021-07-15","close":5078.4688},{"date":"2021-07-16","close":5031.2998},{"date":"2021-07-19","close":4929.1021},{"date":"2021-07-20","close":4905.5176},{"date":"2021-07-21","close":4874.0718},{"date":"2021-07-22","close":4889.7949},{"date":"2021-07-23","close":4874.0718},{"date":"2021-07-26","close":4795.458},{"date":"2021-07-27","close":4921.2402},{"date":"2021-07-28","close":4874.0718},{"date":"2021-07-29","close":4858.3496},{"date":"2021-07-30","close":4803.3188},{"date":"2021-08-02","close":4716.8442},{"date":"2021-08-03","close":4748.2891},{"date":"2021-08-04","close":4803.3188},{"date":"2021-08-05","close":4803.3188},{"date":"2021-08-06","close":4795.458},{"date":"2021-08-09","close":4764.0122},{"date":"2021-08-10","close":4677.5366},{"date":"2021-08-11","close":4701.1211},{"date":"2021-08-12","close":4677.5366},{"date":"2021-08-13","close":4622.5068},{"date":"2021-08-17","close":4347.3574},{"date":"2021-08-18","close":4457.418},{"date":"2021-08-19","close":4135.1001},{"date":"2021-08-20","close":3985.7334},{"date":"2021-08-23","close":4111.5156},{"date":"2021-08-24","close":4260.8823},{"date":"2021-08-25","close":4268.7437},{"date":"2021-08-26","close":4245.1592},{"date":"2021-08-27","close":4268.7437},{"date":"2021-08-30","close":4418.1104},{"date":"2021-08-31","close":4410.249},{"date":"2021-09-01","close":4441.6938},{"date":"2021-09-02","close":4418.1104},{"date":"2021-09-03","close":4378.8027},{"date":"2021-09-06","close":4402.3877},{"date":"2021-09-07","close":4433.834},{"date":"2021-09-08","close":4441.6938},{"date":"2021-09-09","close":4457.418},{"date":"2021-09-10","close":4606.7842},{"date":"2021-09-13","close":4575.3389},{"date":"2021-09-14","close":4583.2002},{"date":"2021-09-15","close":4575.3389},{"date":"2021-09-16","close":4512.4473},{"date":"2021-09-17","close":4449.5557},{"date":"2021-09-23","close":4300.189},{"date":"2021-09-24","close":4292.3281},{"date":"2021-09-27","close":4355.2197},{"date":"2021-09-28","close":4260.8823},{"date":"2021-09-29","close":4166.5454},{"date":"2021-09-30","close":4205.8525},{"date":"2021-10-01","close":4087.9312},{"date":"2021-10-05","close":4087.9312},{"date":"2021-10-06","close":3946.4258},{"date":"2021-10-07","close":4119.377},{"date":"2021-10-08","close":4087.9312},{"date":"2021-10-12","close":4056.4861},{"date":"2021-10-13","close":4032.9016},{"date":"2021-10-14","close":4119.377},{"date":"2021-10-15","close":4213.7139},{"date":"2021-10-18","close":4213.7139},{"date":"2021-10-19","close":4150.8228},{"date":"2021-10-20","close":4119.377},{"date":"2021-10-21","close":4103.6543},{"date":"2021-10-22","close":4072.2087},{"date":"2021-10-25","close":4064.3472},{"date":"2021-10-26","close":4135.1001},{"date":"2021-10-27","close":4095.7927},{"date":"2021-10-28","close":4064.3472},{"date":"2021-10-29","close":4001.4561},{"date":"2021-11-01","close":3993.5945},{"date":"2021-11-02","close":4025.04},{"date":"2021-11-03","close":4009.3174},{"date":"2021-11-04","close":3993.5945},{"date":"2021-11-05","close":4048.6245},{"date":"2021-11-08","close":4245.1592},{"date":"2021-11-09","close":4190.1299},{"date":"2021-11-10","close":4072.2087},{"date":"2021-11-11","close":4025.04},{"date":"2021-11-12","close":4040.7629},{"date":"2021-11-15","close":4095.7927},{"date":"2021-11-16","close":4032.9016},{"date":"2021-11-17","close":4040.7629},{"date":"2021-11-18","close":4040.7629},{"date":"2021-11-19","close":4032.9016},{"date":"2021-11-22","close":4009.3174},{"date":"2021-11-23","close":3962.1484},{"date":"2021-11-24","close":3962.1484},{"date":"2021-11-25","close":3977.8718},{"date":"2021-11-26","close":3911.0496},{"date":"2021-11-29","close":3789.1978},{"date":"2021-11-30","close":3573.0095},{"date":"2021-12-01","close":3620.1777},{"date":"2021-12-02","close":3761.6829},{"date":"2021-12-03","close":3844.2278},{"date":"2021-12-06","close":3907.1191},{"date":"2021-12-07","close":3938.5642},{"date":"2021-12-08","close":3922.8423},{"date":"2021-12-09","close":3922.8423},{"date":"2021-12-10","close":3907.1191},{"date":"2021-12-13","close":3930.7039},{"date":"2021-12-14","close":3946.4258},{"date":"2021-12-15","close":3962.1484},{"date":"2021-12-16","close":3938.5642},{"date":"2021-12-17","close":3918.9114},{"date":"2021-12-20","close":3840.2971},{"date":"2021-12-21","close":3828.5054},{"date":"2021-12-22","close":3848.1587},{"date":"2021-12-23","close":3907.1191},{"date":"2021-12-24","close":4009.3174},{"date":"2021-12-27","close":4064.3472},{"date":"2021-12-28","close":4056.4861},{"date":"2021-12-29","close":4162.5913},{"date":"2021-12-30","close":4162.5913},{"date":"2022-01-03","close":5160.0},{"date":"2022-01-04","close":4227.8867},{"date":"2022-01-05","close":4260.5347},{"date":"2022-01-06","close":4219.7246},{"date":"2022-01-07","close":4260.5347},{"date":"2022-01-10","close":4187.0767},{"date":"2022-01-11","close":4129.9434},{"date":"2022-01-12","close":4138.105},{"date":"2022-01-13","close":4129.9434},{"date":"2022-01-14","close":4211.563},{"date":"2022-01-17","close":4138.105},{"date":"2022-01-18","close":3999.3521},{"date":"2022-01-19","close":3958.5427},{"date":"2022-01-20","close":4056.4861},{"date":"2022-01-21","close":4068.729},{"date":"2022-01-24","close":3917.7329},{"date":"2022-01-25","close":3754.4939},{"date":"2022-01-26","close":3754.4939},{"date":"2022-01-27","close":3570.8501},{"date":"2022-01-28","close":3730.0078},{"date":"2022-02-03","close":3848.356},{"date":"2022-02-04","close":3889.1658},{"date":"2022-02-07","close":3893.2468},{"date":"2022-02-08","close":3893.2468},{"date":"2022-02-09","close":3893.2468},{"date":"2022-02-10","close":3881.0039},{"date":"2022-02-11","close":3803.4653},{"date":"2022-02-14","close":3681.0366},{"date":"2022-02-15","close":3591.2551},{"date":"2022-02-16","close":3668.7935},{"date":"2022-02-17","close":3681.0366},{"date":"2022-02-18","close":3762.6558},{"date":"2022-02-21","close":3762.6558},{"date":"2022-02-22","close":3762.6558},{"date":"2022-02-23","close":3762.6558},{"date":"2022-02-24","close":3632.0649},{"date":"2022-02-25","close":3632.0649},{"date":"2022-02-28","close":3632.0649},{"date":"2022-03-02","close":3762.6558},{"date":"2022-03-03","close":3811.6277},{"date":"2022-03-04","close":3811.6277},{"date":"2022-03-07","close":3815.7087},{"date":"2022-03-08","close":3750.4131},{"date":"2022-03-10","close":3750.4131},{"date":"2022-03-11","close":3750.4131},{"date":"2022-03-14","close":4162.5913},{"date":"2022-03-15","close":4162.5913},{"date":"2022-03-16","close":4162.5913},{"date":"2022-03-17","close":4162.5913},{"date":"2022-03-18","close":4227.8867},{"date":"2022-03-21","close":4227.8867},{"date":"2022-03-22","close":4350.3154},{"date":"2022-03-23","close":4342.1538},{"date":"2022-03-24","close":4472.7451},{"date":"2022-03-25","close":4293.1821},{"date":"2022-03-28","close":4285.0205},{"date":"2022-03-29","close":4317.6675},{"date":"2022-03-30","close":4219.7246},{"date":"2022-03-31","close":4203.4009},{"date":"2022-04-01","close":4138.105},{"date":"2022-04-04","close":4178.915},{"date":"2022-04-05","close":4187.0767},{"date":"2022-04-06","close":4170.7529},{"date":"2022-04-07","close":4089.1335},{"date":"2022-04-08","close":4080.9712},{"date":"2022-04-11","close":4097.2959},{"date":"2022-04-12","close":4080.9712},{"date":"2022-04-13","close":4138.105},{"date":"2022-04-14","close":4121.7812},{"date":"2022-04-15","close":4154.4292},{"date":"2022-04-18","close":4211.563},{"date":"2022-04-19","close":4203.4009},{"date":"2022-04-20","close":4227.8867},{"date":"2022-04-21","close":4268.6968},{"date":"2022-04-22","close":4268.6968},{"date":"2022-04-25","close":4113.6196},{"date":"2022-04-26","close":4121.7812},{"date":"2022-04-27","close":4072.8096},{"date":"2022-04-28","close":4154.4292},{"date":"2022-04-29","close":4219.7246},{"date":"2022-05-02","close":4252.3726},{"date":"2022-05-03","close":4227.8867},{"date":"2022-05-04","close":4195.2393},{"date":"2022-05-06","close":4178.915},{"date":"2022-05-09","close":4985.0},{"date":"2022-05-10","close":3974.8667},{"date":"2022-05-11","close":3954.4612},{"date":"2022-05-12","close":3872.842},{"date":"2022-05-13","close":3893.2468},{"date":"2022-05-16","close":3917.7329},{"date":"2022-05-17","close":4023.8381},{"date":"2022-05-18","close":4097.2959},{"date":"2022-05-19","close":4007.5142},{"date":"2022-05-20","close":4105.4575},{"date":"2022-05-23","close":4011.5952},{"date":"2022-05-24","close":3897.3279},{"date":"2022-05-25","close":3885.0852},{"date":"2022-05-26","close":3881.0039},{"date":"2022-05-27","close":3893.2468},{"date":"2022-05-30","close":3893.2468},{"date":"2022-05-31","close":3909.5708},{"date":"2022-06-02","close":3897.3279},{"date":"2022-06-03","close":4023.8381},{"date":"2022-06-07","close":3958.5427},{"date":"2022-06-08","close":3946.2993},{"date":"2022-06-09","close":3872.842},{"date":"2022-06-10","close":3852.4375},{"date":"2022-06-13","close":3644.3079},{"date":"2022-06-14","close":3550.4451},{"date":"2022-06-15","close":3440.2593},{"date":"2022-06-16","close":3415.7734},{"date":"2022-06-17","close":3383.1255},{"date":"2022-06-20","close":3203.5625},{"date":"2022-06-21","close":3272.9392},{"date":"2022-06-22","close":3113.7815},{"date":"2022-06-23","close":2938.2996},{"date":"2022-06-24","close":3056.6477},{"date":"2022-06-27","close":3162.7532},{"date":"2022-06-28","close":3191.3198},{"date":"2022-06-29","close":3162.7532},{"date":"2022-06-30","close":3219.8865},{"date":"2022-07-01","close":3199.4817},{"date":"2022-07-04","close":3101.5383},{"date":"2022-07-05","close":3199.4817},{"date":"2022-07-06","close":3126.0244},{"date":"2022-07-07","close":3195.4006},{"date":"2022-07-08","close":3248.4534},{"date":"2022-07-11","close":3260.6965},{"date":"2022-07-12","close":3166.8342},{"date":"2022-07-13","close":3166.8342},{"date":"2022-07-14","close":3191.3198},{"date":"2022-07-15","close":3215.8057},{"date":"2022-07-18","close":3256.6155},{"date":"2022-07-19","close":3289.2632},{"date":"2022-07-20","close":3293.3442},{"date":"2022-07-21","close":3309.6682},{"date":"2022-07-22","close":3313.749},{"date":"2022-07-25","close":3281.1013},{"date":"2022-07-26","close":3277.0205},{"date":"2022-07-27","close":3281.1013},{"date":"2022-07-28","close":3272.9392},{"date":"2022-07-29","close":3297.4253},{"date":"2022-08-01","close":3321.9111},{"date":"2022-08-02","close":3317.8298},{"date":"2022-08-03","close":3309.6682},{"date":"2022-08-04","close":3317.8298},{"date":"2022-08-05","close":3374.9636},{"date":"2022-08-08","close":3366.8018},{"date":"2022-08-09","close":3362.7205},{"date":"2022-08-10","close":3383.1255},{"date":"2022-08-11","close":3468.8259},{"date":"2022-08-12","close":3505.5549},{"date":"2022-08-16","close":3485.1497},{"date":"2022-08-17","close":3411.6921},{"date":"2022-08-18","close":3403.5303},{"date":"2022-08-19","close":3411.6921},{"date":"2022-08-22","close":3338.2349},{"date":"2022-08-23","close":3346.3967},{"date":"2022-08-24","close":3362.7205},{"date":"2022-08-25","close":3403.5303},{"date":"2022-08-26","close":3456.583},{"date":"2022-08-29","close":3362.7205},{"date":"2022-08-30","close":3354.5588},{"date":"2022-08-31","close":3370.8826},{"date":"2022-09-01","close":3313.749},{"date":"2022-09-02","close":3423.9353},{"date":"2022-09-05","close":3970.7856},{"date":"2022-09-06","close":3611.6597},{"date":"2022-09-07","close":3493.3118},{"date":"2022-09-08","close":3570.8501},{"date":"2022-09-13","close":3632.0649},{"date":"2022-09-14","close":3607.5791},{"date":"2022-09-15","close":3664.7126},{"date":"2022-09-16","close":3583.0933},{"date":"2022-09-19","close":3542.2834},{"date":"2022-09-20","close":3611.6597},{"date":"2022-09-21","close":3566.7693},{"date":"2022-09-22","close":3542.2834},{"date":"2022-09-23","close":3436.1782},{"date":"2022-09-26","close":3191.3198},{"date":"2022-09-27","close":3223.9675},{"date":"2022-09-28","close":3134.186},{"date":"2022-09-29","close":3187.2388},{"date":"2022-09-30","close":3264.7773},{"date":"2022-10-04","close":3305.5874},{"date":"2022-10-05","close":3264.7773},{"date":"2022-10-06","close":3313.749},{"date":"2022-10-07","close":3301.5061},{"date":"2022-10-11","close":3109.7004},{"date":"2022-10-12","close":3113.7815},{"date":"2022-10-13","close":2926.0566},{"date":"2022-10-14","close":3044.405},{"date":"2022-10-17","close":3113.7815},{"date":"2022-10-18","close":3126.0244},{"date":"2022-10-19","close":3138.2673},{"date":"2022-10-20","close":3081.1335},{"date":"2022-10-21","close":3048.4858},{"date":"2022-10-24","close":3093.3767},{"date":"2022-10-25","close":3130.1052},{"date":"2022-10-26","close":3109.7004},{"date":"2022-10-27","close":3126.0244},{"date":"2022-10-28","close":3162.7532},{"date":"2022-10-31","close":3166.8342},{"date":"2022-11-01","close":3195.4006},{"date":"2022-11-02","close":3170.915},{"date":"2022-11-03","close":3215.8057},{"date":"2022-11-04","close":3268.8582},{"date":"2022-11-07","close":3313.749},{"date":"2022-11-08","close":3350.4775},{"date":"2022-11-09","close":3346.3967},{"date":"2022-11-10","close":3330.0728},{"date":"2022-11-11","close":3354.5588},{"date":"2022-11-14","close":3305.5874},{"date":"2022-11-15","close":3297.4253},{"date":"2022-11-16","close":3297.4253},{"date":"2022-11-17","close":3317.8298},{"date":"2022-11-18","close":3325.9922},{"date":"2022-11-21","close":3248.4534},{"date":"2022-11-22","close":3342.3157},{"date":"2022-11-23","close":3346.3967},{"date":"2022-11-24","close":3350.4775},{"date":"2022-11-25","close":3346.3967},{"date":"2022-11-28","close":3248.4534},{"date":"2022-11-29","close":3297.4253},{"date":"2022-11-30","close":3338.2349},{"date":"2022-12-01","close":3493.3118},{"date":"2022-12-02","close":3444.3403},{"date":"2022-12-05","close":3476.9878},{"date":"2022-12-06","close":3395.3684},{"date":"2022-12-07","close":3407.6113},{"date":"2022-12-08","close":3399.4495},{"date":"2022-12-09","close":3399.4495},{"date":"2022-12-12","close":3346.3967},{"date":"2022-12-13","close":3350.4775},{"date":"2022-12-14","close":3395.3684},{"date":"2022-12-15","close":3395.3684},{"date":"2022-12-16","close":3346.3967},{"date":"2022-12-19","close":3346.3967},{"date":"2022-12-20","close":3301.5061},{"date":"2022-12-21","close":3342.3157},{"date":"2022-12-22","close":3325.9922},{"date":"2022-12-23","close":3285.1821},{"date":"2022-12-26","close":3272.9392},{"date":"2022-12-27","close":3309.6682},{"date":"2022-12-28","close":3378.1736},{"date":"2022-12-29","close":3271.1338},{"date":"2023-01-02","close":3091.3071},{"date":"2023-01-03","close":3151.2495},{"date":"2023-01-04","close":3181.2207},{"date":"2023-01-05","close":3232.5994},{"date":"2023-01-06","close":3215.4731},{"date":"2023-01-09","close":3249.7258},{"date":"2023-01-10","close":3279.697},{"date":"2023-01-11","close":3279.697},{"date":"2023-01-12","close":3309.6682},{"date":"2023-01-13","close":3309.6682},{"date":"2023-01-16","close":3322.5129},{"date":"2023-01-17","close":3296.8235},{"date":"2023-01-18","close":3296.8235},{"date":"2023-01-19","close":3262.5708},{"date":"2023-01-20","close":3275.4155},{"date":"2023-01-25","close":3283.9788},{"date":"2023-01-26","close":3309.6682},{"date":"2023-01-27","close":3335.3577},{"date":"2023-01-30","close":3369.6104},{"date":"2023-01-31","close":3365.3289},{"date":"2023-02-01","close":3369.6104},{"date":"2023-02-02","close":3339.6389},{"date":"2023-02-03","close":3322.5129},{"date":"2023-02-06","close":3361.0471},{"date":"2023-02-07","close":3326.7944},{"date":"2023-02-08","close":3313.9497},{"date":"2023-02-09","close":3309.6682},{"date":"2023-02-10","close":3249.7258},{"date":"2023-02-13","close":3275.4155},{"date":"2023-02-14","close":3254.0076},{"date":"2023-02-15","close":3215.4731},{"date":"2023-02-16","close":3215.4731},{"date":"2023-02-17","close":3228.3179},{"date":"2023-02-20","close":3249.7258},{"date":"2023-02-21","close":3309.6682},{"date":"2023-02-22","close":3271.1338},{"date":"2023-02-23","close":3271.1338},{"date":"2023-02-24","close":3215.4731},{"date":"2023-02-27","close":3215.4731},{"date":"2023-02-28","close":3232.5994},{"date":"2023-03-02","close":3232.5994},{"date":"2023-03-03","close":3211.1914},{"date":"2023-03-06","close":3202.6282},{"date":"2023-03-07","close":3181.2207},{"date":"2023-03-08","close":3151.2495},{"date":"2023-03-09","close":3129.8413},{"date":"2023-03-10","close":3104.1519},{"date":"2023-03-13","close":3108.4333},{"date":"2023-03-14","close":3018.52},{"date":"2023-03-15","close":3039.928},{"date":"2023-03-16","close":3005.6753},{"date":"2023-03-17","close":3009.957},{"date":"2023-03-20","close":2988.5491},{"date":"2023-03-21","close":2992.8306},{"date":"2023-03-22","close":2979.9858},{"date":"2023-03-23","close":2898.6355},{"date":"2023-03-24","close":2911.4802},{"date":"2023-03-27","close":2924.325},{"date":"2023-03-28","close":2954.2964},{"date":"2023-03-29","close":2924.325},{"date":"2023-03-30","close":2979.9858},{"date":"2023-03-31","close":2971.4226},{"date":"2023-04-03","close":2950.0146},{"date":"2023-04-04","close":2979.9858},{"date":"2023-04-05","close":3005.6753},{"date":"2023-04-06","close":2984.2673},{"date":"2023-04-07","close":2997.1121},{"date":"2023-04-10","close":2945.7332},{"date":"2023-04-11","close":3031.3645},{"date":"2023-04-12","close":3082.7439},{"date":"2023-04-13","close":3005.6753},{"date":"2023-04-14","close":3022.8018},{"date":"2023-04-17","close":3142.686},{"date":"2023-04-18","close":3121.2781},{"date":"2023-04-19","close":3104.1519},{"date":"2023-04-20","close":3057.0544},{"date":"2023-04-21","close":3014.2385},{"date":"2023-04-24","close":3005.6753},{"date":"2023-04-25","close":2997.1121},{"date":"2023-04-26","close":2979.9858},{"date":"2023-04-27","close":2979.9858},{"date":"2023-04-28","close":3039.928},{"date":"2023-05-02","close":3082.7439},{"date":"2023-05-03","close":3069.8992},{"date":"2023-05-04","close":3057.0544},{"date":"2023-05-08","close":3078.4624},{"date":"2023-05-09","close":3087.0254},{"date":"2023-05-10","close":3116.9966},{"date":"2023-05-11","close":3134.1228},{"date":"2023-05-12","close":3121.2781},{"date":"2023-05-15","close":3116.9966},{"date":"2023-05-16","close":3112.7151},{"date":"2023-05-17","close":3129.8413},{"date":"2023-05-18","close":3164.0942},{"date":"2023-05-19","close":3198.3467},{"date":"2023-05-22","close":3198.3467},{"date":"2023-05-23","close":3224.0361},{"date":"2023-05-24","close":3228.3179},{"date":"2023-05-25","close":3168.3757},{"date":"2023-05-26","close":3116.9966},{"date":"2023-05-30","close":3159.8127},{"date":"2023-05-31","close":3159.8127},{"date":"2023-06-01","close":3129.8413},{"date":"2023-06-02","close":3138.4045},{"date":"2023-06-05","close":3189.7834},{"date":"2023-06-07","close":3176.939},{"date":"2023-06-08","close":3159.8127},{"date":"2023-06-09","close":3159.8127},{"date":"2023-06-12","close":3151.2495},{"date":"2023-06-13","close":3283.9788},{"date":"2023-06-14","close":3172.6575},{"date":"2023-06-15","close":3121.2781},{"date":"2023-06-16","close":3168.3757},{"date":"2023-06-19","close":3189.7834},{"date":"2023-06-20","close":3228.3179},{"date":"2023-06-21","close":3224.0361},{"date":"2023-06-22","close":3232.5994},{"date":"2023-06-23","close":3185.502},{"date":"2023-06-26","close":3134.1228},{"date":"2023-06-27","close":3172.6575},{"date":"2023-06-28","close":3138.4045},{"date":"2023-06-29","close":3134.1228},{"date":"2023-06-30","close":3134.1228},{"date":"2023-07-03","close":3146.968},{"date":"2023-07-04","close":3146.968},{"date":"2023-07-05","close":3121.2781},{"date":"2023-07-06","close":3065.6174},{"date":"2023-07-07","close":3087.0254},{"date":"2023-07-10","close":3087.0254},{"date":"2023-07-11","close":3116.9966},{"date":"2023-07-12","close":3121.2781},{"date":"2023-07-13","close":3104.1519},{"date":"2023-07-14","close":3104.1519},{"date":"2023-07-17","close":3198.3467},{"date":"2023-07-18","close":3172.6575},{"date":"2023-07-19","close":3176.939},{"date":"2023-07-20","close":3172.6575},{"date":"2023-07-21","close":3172.6575},{"date":"2023-07-24","close":3146.968},{"date":"2023-07-25","close":3052.7727},{"date":"2023-07-26","close":2881.509},{"date":"2023-07-27","close":2894.3538},{"date":"2023-07-28","close":2920.0435},{"date":"2023-07-31","close":2971.4226},{"date":"2023-08-01","close":2967.1411},{"date":"2023-08-02","close":2945.7332},{"date":"2023-08-03","close":2954.2964},{"date":"2023-08-04","close":2932.8884},{"date":"2023-08-07","close":2924.325},{"date":"2023-08-08","close":2928.6064},{"date":"2023-08-09","close":2928.6064},{"date":"2023-08-10","close":2920.0435},{"date":"2023-08-11","close":2920.0435},{"date":"2023-08-14","close":2979.9858},{"date":"2023-08-16","close":2950.0146},{"date":"2023-08-17","close":2920.0435},{"date":"2023-08-18","close":2937.1699},{"date":"2023-08-21","close":2902.917},{"date":"2023-08-22","close":2902.917},{"date":"2023-08-23","close":2868.6646},{"date":"2023-08-24","close":2898.6355},{"date":"2023-08-25","close":2890.0723},{"date":"2023-08-28","close":2928.6064},{"date":"2023-08-29","close":2979.9858},{"date":"2023-08-30","close":2967.1411},{"date":"2023-08-31","close":2967.1411},{"date":"2023-09-01","close":2950.0146},{"date":"2023-09-04","close":2962.8594},{"date":"2023-09-05","close":2954.2964},{"date":"2023-09-06","close":2937.1699},{"date":"2023-09-07","close":2894.3538},{"date":"2023-09-08","close":2907.1987},{"date":"2023-09-11","close":2950.0146},{"date":"2023-09-12","close":2954.2964},{"date":"2023-09-13","close":2958.5779},{"date":"2023-09-14","close":2958.5779},{"date":"2023-09-15","close":2962.8594},{"date":"2023-09-18","close":2962.8594},{"date":"2023-09-19","close":2975.7043},{"date":"2023-09-20","close":2975.7043},{"date":"2023-09-21","close":2941.4517},{"date":"2023-09-22","close":2911.4802},{"date":"2023-09-25","close":2881.509},{"date":"2023-09-26","close":2885.7908},{"date":"2023-09-27","close":2894.3538},{"date":"2023-10-04","close":2842.9751},{"date":"2023-10-05","close":2860.1013},{"date":"2023-10-06","close":2834.4119},{"date":"2023-10-10","close":2817.2854},{"date":"2023-10-11","close":2842.9751},{"date":"2023-10-12","close":2855.8198},{"date":"2023-10-13","close":2851.5383},{"date":"2023-10-16","close":2851.5383},{"date":"2023-10-17","close":2860.1013},{"date":"2023-10-18","close":2864.3831},{"date":"2023-10-19","close":2834.4119},{"date":"2023-10-20","close":2817.2854},{"date":"2023-10-23","close":2795.8774},{"date":"2023-10-24","close":2795.8774},{"date":"2023-10-25","close":2813.0037},{"date":"2023-10-26","close":2783.0327},{"date":"2023-10-27","close":2800.1589},{"date":"2023-10-30","close":2830.1304},{"date":"2023-10-31","close":2795.8774},{"date":"2023-11-01","close":2825.8486},{"date":"2023-11-02","close":2855.8198},{"date":"2023-11-03","close":2924.325},{"date":"2023-11-06","close":2941.4517},{"date":"2023-11-07","close":2907.1987},{"date":"2023-11-08","close":2898.6355},{"date":"2023-11-09","close":2872.946},{"date":"2023-11-10","close":2877.2275},{"date":"2023-11-13","close":2847.2566},{"date":"2023-11-14","close":2907.1987},{"date":"2023-11-15","close":2924.325},{"date":"2023-11-16","close":2932.8884},{"date":"2023-11-17","close":2894.3538},{"date":"2023-11-20","close":2911.4802},{"date":"2023-11-21","close":2941.4517},{"date":"2023-11-22","close":2950.0146},{"date":"2023-11-23","close":2937.1699},{"date":"2023-11-24","close":2958.5779},{"date":"2023-11-27","close":2937.1699},{"date":"2023-11-28","close":2958.5779},{"date":"2023-11-29","close":2941.4517},{"date":"2023-11-30","close":2954.2964},{"date":"2023-12-01","close":2962.8594},{"date":"2023-12-04","close":3009.957},{"date":"2023-12-05","close":3009.957},{"date":"2023-12-06","close":2997.1121},{"date":"2023-12-07","close":3005.6753},{"date":"2023-12-08","close":3005.6753},{"date":"2023-12-11","close":3057.0544},{"date":"2023-12-12","close":3052.7727},{"date":"2023-12-13","close":3048.4912},{"date":"2023-12-14","close":3039.928},{"date":"2023-12-15","close":3022.8018},{"date":"2023-12-18","close":3005.6753},{"date":"2023-12-19","close":2979.9858},{"date":"2023-12-20","close":3001.3938},{"date":"2023-12-21","close":2997.1121},{"date":"2023-12-22","close":3001.3938},{"date":"2023-12-26","close":3009.957},{"date":"2023-12-27","close":3077.8506},{"date":"2023-12-28","close":3073.3245},{"date":"2024-01-02","close":3037.1145},{"date":"2024-01-03","close":3046.167},{"date":"2024-01-04","close":3041.6409},{"date":"2024-01-05","close":3028.062},{"date":"2024-01-08","close":3023.5356},{"date":"2024-01-09","close":3023.5356},{"date":"2024-01-10","close":3009.957},{"date":"2024-01-11","close":3014.4832},{"date":"2024-01-12","close":3023.5356},{"date":"2024-01-15","close":3023.5356},{"date":"2024-01-16","close":2982.7996},{"date":"2024-01-17","close":2937.5371},{"date":"2024-01-18","close":2923.9583},{"date":"2024-01-19","close":2955.6421},{"date":"2024-01-22","close":2942.0632},{"date":"2024-01-23","close":2942.0632},{"date":"2024-01-24","close":2910.3796},{"date":"2024-01-25","close":2923.9583},{"date":"2024-01-26","close":2933.0107},{"date":"2024-01-29","close":2933.0107},{"date":"2024-01-30","close":2955.6421},{"date":"2024-01-31","close":2951.1157},{"date":"2024-02-01","close":3086.9033},{"date":"2024-02-02","close":3105.0083},{"date":"2024-02-05","close":3114.0608},{"date":"2024-02-06","close":3095.9556},{"date":"2024-02-07","close":3105.0083},{"date":"2024-02-08","close":3150.2708},{"date":"2024-02-13","close":3154.7969},{"date":"2024-02-14","close":3136.6919},{"date":"2024-02-15","close":3136.6919},{"date":"2024-02-16","close":3141.2183},{"date":"2024-02-19","close":3145.7446},{"date":"2024-02-20","close":3141.2183},{"date":"2024-02-21","close":3095.9556},{"date":"2024-02-22","close":3064.272},{"date":"2024-02-23","close":3059.7458},{"date":"2024-02-26","close":3041.6409},{"date":"2024-02-27","close":2996.3784},{"date":"2024-02-28","close":3041.6409},{"date":"2024-02-29","close":2964.6943},{"date":"2024-03-04","close":2933.0107},{"date":"2024-03-05","close":2923.9583},{"date":"2024-03-06","close":2969.2207},{"date":"2024-03-07","close":2973.7471},{"date":"2024-03-08","close":3077.8506},{"date":"2024-03-11","close":3086.9033},{"date":"2024-03-12","close":3064.272},{"date":"2024-03-13","close":3055.2195},{"date":"2024-03-14","close":3046.167},{"date":"2024-03-15","close":3019.0095},{"date":"2024-03-18","close":2991.8518},{"date":"2024-03-19","close":2969.2207},{"date":"2024-03-20","close":2964.6943},{"date":"2024-03-21","close":2987.3257},{"date":"2024-03-22","close":2991.8518},{"date":"2024-03-25","close":2996.3784},{"date":"2024-03-26","close":3037.1145},{"date":"2024-03-27","close":3046.167},{"date":"2024-03-28","close":3037.1145},{"date":"2024-03-29","close":2978.2732},{"date":"2024-04-01","close":3000.9045},{"date":"2024-04-02","close":2973.7471},{"date":"2024-04-03","close":2978.2732},{"date":"2024-04-04","close":2973.7471},{"date":"2024-04-05","close":2973.7471},{"date":"2024-04-08","close":2937.5371},{"date":"2024-04-09","close":2933.0107},{"date":"2024-04-11","close":2951.1157},{"date":"2024-04-12","close":2996.3784},{"date":"2024-04-15","close":2987.3257},{"date":"2024-04-16","close":2955.6421},{"date":"2024-04-17","close":2951.1157},{"date":"2024-04-18","close":2973.7471},{"date":"2024-04-19","close":2951.1157},{"date":"2024-04-22","close":2960.1682},{"date":"2024-04-23","close":2955.6421},{"date":"2024-04-24","close":2960.1682},{"date":"2024-04-25","close":2978.2732},{"date":"2024-04-26","close":2987.3257},{"date":"2024-04-29","close":2996.3784},{"date":"2024-04-30","close":3005.4307},{"date":"2024-05-02","close":3019.0095},{"date":"2024-05-03","close":3014.4832},{"date":"2024-05-07","close":3032.5881},{"date":"2024-05-08","close":3046.167},{"date":"2024-05-09","close":3055.2195},{"date":"2024-05-10","close":3037.1145},{"date":"2024-05-13","close":3055.2195},{"date":"2024-05-14","close":3046.167},{"date":"2024-05-16","close":3118.5869},{"date":"2024-05-17","close":3141.2183},{"date":"2024-05-20","close":3186.481},{"date":"2024-05-21","close":3186.481},{"date":"2024-05-22","close":3191.0071},{"date":"2024-05-23","close":3132.1658},{"date":"2024-05-24","close":3159.3232},{"date":"2024-05-27","close":3141.2183},{"date":"2024-05-28","close":3172.9021},{"date":"2024-05-29","close":3136.6919},{"date":"2024-05-30","close":3154.7969},{"date":"2024-05-31","close":3168.3757},{"date":"2024-06-03","close":3195.5332},{"date":"2024-06-04","close":3145.7446},{"date":"2024-06-05","close":3141.2183},{"date":"2024-06-07","close":3100.4819},{"date":"2024-06-10","close":3086.9033},{"date":"2024-06-11","close":3086.9033},{"date":"2024-06-12","close":3123.1133},{"date":"2024-06-13","close":3186.481},{"date":"2024-06-14","close":3195.5332},{"date":"2024-06-17","close":3181.9543},{"date":"2024-06-18","close":3150.2708},{"date":"2024-06-19","close":3154.7969},{"date":"2024-06-20","close":3163.8494},{"date":"2024-06-21","close":3168.3757},{"date":"2024-06-24","close":3109.5344},{"date":"2024-06-25","close":3127.6396},{"date":"2024-06-26","close":3150.2708},{"date":"2024-06-27","close":3181.9543},{"date":"2024-06-28","close":3236.2695},{"date":"2024-07-01","close":3258.9009},{"date":"2024-07-02","close":3240.7957},{"date":"2024-07-03","close":3168.3757},{"date":"2024-07-04","close":3191.0071},{"date":"2024-07-05","close":3191.0071},{"date":"2024-07-08","close":3168.3757},{"date":"2024-07-09","close":3150.2708},{"date":"2024-07-10","close":3163.8494},{"date":"2024-07-11","close":3154.7969},{"date":"2024-07-12","close":3168.3757},{"date":"2024-07-15","close":3200.0596},{"date":"2024-07-16","close":3222.6907},{"date":"2024-07-17","close":3191.0071},{"date":"2024-07-18","close":3195.5332},{"date":"2024-07-19","close":3218.1646},{"date":"2024-07-22","close":3195.5332},{"date":"2024-07-23","close":3181.9543},{"date":"2024-07-24","close":3150.2708},{"date":"2024-07-25","close":3123.1133},{"date":"2024-07-26","close":3141.2183},{"date":"2024-07-29","close":3168.3757},{"date":"2024-07-30","close":3304.1633},{"date":"2024-07-31","close":3258.9009},{"date":"2024-08-01","close":3258.9009},{"date":"2024-08-02","close":3195.5332},{"date":"2024-08-05","close":2996.3784},{"date":"2024-08-06","close":3000.9045},{"date":"2024-08-07","close":3086.9033},{"date":"2024-08-08","close":3082.377},{"date":"2024-08-09","close":3114.0608},{"date":"2024-08-12","close":3123.1133},{"date":"2024-08-13","close":3136.6919},{"date":"2024-08-14","close":3136.6919},{"date":"2024-08-16","close":3032.5881},{"date":"2024-08-19","close":2964.6943},{"date":"2024-08-20","close":3014.4832},{"date":"2024-08-21","close":3050.6931},{"date":"2024-08-22","close":3041.6409},{"date":"2024-08-23","close":3046.167},{"date":"2024-08-26","close":3028.062},{"date":"2024-08-27","close":3019.0095},{"date":"2024-08-28","close":2982.7996},{"date":"2024-08-29","close":2982.7996},{"date":"2024-08-30","close":3000.9045},{"date":"2024-09-02","close":2969.2207},{"date":"2024-09-03","close":2987.3257},{"date":"2024-09-04","close":2960.1682},{"date":"2024-09-05","close":2951.1157},{"date":"2024-09-06","close":2942.0632},{"date":"2024-09-09","close":2964.6943},{"date":"2024-09-10","close":2951.1157},{"date":"2024-09-11","close":2937.5371},{"date":"2024-09-12","close":2960.1682},{"date":"2024-09-13","close":2973.7471},{"date":"2024-09-19","close":2978.2732},{"date":"2024-09-20","close":2969.2207},{"date":"2024-09-23","close":2982.7996},{"date":"2024-09-24","close":2987.3257},{"date":"2024-09-25","close":2973.7471},{"date":"2024-09-26","close":2973.7471},{"date":"2024-09-27","close":2973.7471},{"date":"2024-09-30","close":2946.5894},{"date":"2024-10-02","close":2933.0107},{"date":"2024-10-04","close":2933.0107},{"date":"2024-10-07","close":2865.1169},{"date":"2024-10-08","close":2892.2744},{"date":"2024-10-10","close":2892.2744},{"date":"2024-10-11","close":2887.748},{"date":"2024-10-14","close":2824.3806},{"date":"2024-10-15","close":2837.9595},{"date":"2024-10-16","close":2865.1169},{"date":"2024-10-17","close":2869.6433},{"date":"2024-10-18","close":2851.5383},{"date":"2024-10-21","close":2851.5383},{"date":"2024-10-22","close":2828.907},{"date":"2024-10-23","close":2851.5383},{"date":"2024-10-24","close":2887.748},{"date":"2024-10-25","close":2851.5383},{"date":"2024-10-28","close":2851.5383},{"date":"2024-10-29","close":2851.5383},{"date":"2024-10-30","close":2828.907},{"date":"2024-10-31","close":2842.4856},{"date":"2024-11-01","close":2842.4856},{"date":"2024-11-04","close":2842.4856},{"date":"2024-11-05","close":2847.012},{"date":"2024-11-06","close":2869.6433},{"date":"2024-11-07","close":2874.1694},{"date":"2024-11-08","close":2865.1169},{"date":"2024-11-11","close":2869.6433},{"date":"2024-11-12","close":2928.4844},{"date":"2024-11-13","close":2837.9595},{"date":"2024-11-14","close":2842.4856},{"date":"2024-11-15","close":2824.3806},{"date":"2024-11-18","close":2792.697},{"date":"2024-11-19","close":2770.0657},{"date":"2024-11-20","close":2765.5396},{"date":"2024-11-21","close":2751.9607},{"date":"2024-11-22","close":2765.5396},{"date":"2024-11-25","close":2779.1182},{"date":"2024-11-26","close":2770.0657},{"date":"2024-11-27","close":2783.6445},{"date":"2024-11-28","close":2801.7493},{"date":"2024-11-29","close":2792.697},{"date":"2024-12-02","close":2788.1707},{"date":"2024-12-03","close":2801.7493},{"date":"2024-12-04","close":2770.0657},{"date":"2024-12-05","close":2742.9082},{"date":"2024-12-06","close":2797.2231},{"date":"2024-12-09","close":2756.4868},{"date":"2024-12-10","close":2824.3806},{"date":"2024-12-11","close":2833.4331},{"date":"2024-12-12","close":2937.5371},{"date":"2024-12-13","close":2937.5371},{"date":"2024-12-16","close":2942.0632},{"date":"2024-12-17","close":2942.0632},{"date":"2024-12-18","close":2923.9583},{"date":"2024-12-19","close":2878.6958},{"date":"2024-12-20","close":2801.7493},{"date":"2024-12-23","close":2833.4331},{"date":"2024-12-24","close":2860.5906},{"date":"2024-12-26","close":2865.1169},{"date":"2024-12-27","close":2792.697},{"date":"2024-12-30","close":2774.5918},{"date":"2025-01-02","close":2801.7493},{"date":"2025-01-03","close":2815.3281},{"date":"2025-01-06","close":2815.3281},{"date":"2025-01-07","close":2783.6445},{"date":"2025-01-08","close":2783.6445},{"date":"2025-01-09","close":2788.1707},{"date":"2025-01-10","close":2788.1707},{"date":"2025-01-13","close":2801.7493},{"date":"2025-01-14","close":2788.1707},{"date":"2025-01-15","close":2788.1707},{"date":"2025-01-16","close":2783.6445},{"date":"2025-01-17","close":2788.1707},{"date":"2025-01-20","close":2783.6445},{"date":"2025-01-21","close":2788.1707},{"date":"2025-01-22","close":2783.6445},{"date":"2025-01-23","close":2751.9607},{"date":"2025-01-24","close":2770.0657},{"date":"2025-01-31","close":2779.1182},{"date":"2025-02-03","close":2720.2771},{"date":"2025-02-04","close":2733.8557},{"date":"2025-02-05","close":2733.8557},{"date":"2025-02-06","close":2751.9607},{"date":"2025-02-07","close":2733.8557},{"date":"2025-02-10","close":2729.3293},{"date":"2025-02-11","close":2738.3818},{"date":"2025-02-12","close":2724.8032},{"date":"2025-02-13","close":2724.8032},{"date":"2025-02-14","close":2729.3293},{"date":"2025-02-17","close":2733.8557},{"date":"2025-02-18","close":2720.2771},{"date":"2025-02-19","close":2751.9607},{"date":"2025-02-20","close":2738.3818},{"date":"2025-02-21","close":2724.8032},{"date":"2025-02-24","close":2733.8557},{"date":"2025-02-25","close":2761.0129},{"date":"2025-02-26","close":2761.0129},{"date":"2025-02-27","close":2765.5396},{"date":"2025-02-28","close":2742.9082},{"date":"2025-03-04","close":2729.3293},{"date":"2025-03-05","close":2747.4346},{"date":"2025-03-06","close":2738.3818},{"date":"2025-03-07","close":2742.9082},{"date":"2025-03-10","close":2761.0129},{"date":"2025-03-11","close":2761.0129},{"date":"2025-03-12","close":2756.4868},{"date":"2025-03-13","close":2756.4868},{"date":"2025-03-14","close":2774.5918},{"date":"2025-03-17","close":2774.5918},{"date":"2025-03-18","close":2783.6445},{"date":"2025-03-19","close":2792.697},{"date":"2025-03-20","close":2788.1707},{"date":"2025-03-21","close":2783.6445},{"date":"2025-03-24","close":2779.1182},{"date":"2025-03-25","close":2765.5396},{"date":"2025-03-26","close":2797.2231},{"date":"2025-03-27","close":2792.697},{"date":"2025-03-28","close":2883.0908},{"date":"2025-03-31","close":2883.0908},{"date":"2025-04-01","close":2868.8181},{"date":"2025-04-02","close":2845.0303},{"date":"2025-04-03","close":2864.0605},{"date":"2025-04-04","close":2878.3333},{"date":"2025-04-07","close":2773.6667},{"date":"2025-04-08","close":2845.0303},{"date":"2025-04-09","close":2816.4849},{"date":"2025-04-10","close":2859.303},{"date":"2025-04-11","close":2859.303},{"date":"2025-04-14","close":2864.0605},{"date":"2025-04-15","close":2878.3333},{"date":"2025-04-16","close":2878.3333},{"date":"2025-04-17","close":2883.0908},{"date":"2025-04-18","close":2892.606},{"date":"2025-04-21","close":3758.4849},{"date":"2025-04-22","close":3701.3938},{"date":"2025-04-23","close":3782.2727},{"date":"2025-04-24","close":3577.697},{"date":"2025-04-25","close":3454.0},{"date":"2025-04-28","close":3330.303},{"date":"2025-04-29","close":3258.9395},{"date":"2025-04-30","close":3144.7576},{"date":"2025-05-02","close":3230.3938},{"date":"2025-05-07","close":3301.7576},{"date":"2025-05-08","close":3268.4546},{"date":"2025-05-09","close":3377.8787},{"date":"2025-05-12","close":3358.8484},{"date":"2025-05-13","close":3263.697},{"date":"2025-05-14","close":3225.6362},{"date":"2025-05-15","close":3273.2122},{"date":"2025-05-16","close":3292.2424},{"date":"2025-05-19","close":3206.606},{"date":"2025-05-20","close":3244.6665},{"date":"2025-05-21","close":3197.0908},{"date":"2025-05-22","close":3144.7576},{"date":"2025-05-23","close":3149.5151},{"date":"2025-05-26","close":3263.697},{"date":"2025-05-27","close":3263.697},{"date":"2025-05-28","close":3258.9395},{"date":"2025-05-29","close":3301.7576},{"date":"2025-05-30","close":3320.7878},{"date":"2025-06-02","close":3335.0605},{"date":"2025-06-04","close":3377.8787},{"date":"2025-06-05","close":3396.9089},{"date":"2025-06-09","close":3430.2122},{"date":"2025-06-10","close":3406.4243},{"date":"2025-06-11","close":3401.6665},{"date":"2025-06-12","close":3449.2424},{"date":"2025-06-13","close":3420.697},{"date":"2025-06-16","close":3458.7576},{"date":"2025-06-17","close":3392.1514},{"date":"2025-06-18","close":3382.6362},{"date":"2025-06-19","close":3396.9089},{"date":"2025-06-20","close":3396.9089},{"date":"2025-06-23","close":3258.9395},{"date":"2025-06-24","close":3320.7878},{"date":"2025-06-25","close":3358.8484},{"date":"2025-06-26","close":3330.303},{"date":"2025-06-27","close":3258.9395},{"date":"2025-06-30","close":3282.7273},{"date":"2025-07-01","close":3325.5454},{"date":"2025-07-02","close":3292.2424},{"date":"2025-07-03","close":3335.0605},{"date":"2025-07-04","close":3335.0605},{"date":"2025-07-07","close":3311.2727},{"date":"2025-07-08","close":3330.303},{"date":"2025-07-09","close":3439.7273},{"date":"2025-07-10","close":3458.7576},{"date":"2025-07-11","close":3487.303},{"date":"2025-07-14","close":3496.8181},{"date":"2025-07-15","close":3468.2727},{"date":"2025-07-16","close":3449.2424},{"date":"2025-07-17","close":3454.0},{"date":"2025-07-18","close":3406.4243},{"date":"2025-07-21","close":3425.4546},{"date":"2025-07-22","close":3377.8787},{"date":"2025-07-23","close":3354.0908},{"date":"2025-07-24","close":3306.5151},{"date":"2025-07-25","close":3263.697},{"date":"2025-07-28","close":3216.1211},{"date":"2025-07-29","close":3239.9089},{"date":"2025-07-30","close":3244.6665},{"date":"2025-07-31","close":3273.2122},{"date":"2025-08-01","close":3187.5757},{"date":"2025-08-04","close":3192.3333},{"date":"2025-08-05","close":3192.3333},{"date":"2025-08-06","close":3216.1211},{"date":"2025-08-07","close":3225.6362},{"date":"2025-08-08","close":3263.697},{"date":"2025-08-11","close":3239.9089},{"date":"2025-08-12","close":3244.6665},{"date":"2025-08-13","close":3206.606},{"date":"2025-08-14","close":3197.0908},{"date":"2025-08-18","close":3263.697},{"date":"2025-08-19","close":3287.4849},{"date":"2025-08-20","close":3263.697},{"date":"2025-08-21","close":3258.9395},{"date":"2025-08-22","close":3220.8787},{"date":"2025-08-25","close":3216.1211},{"date":"2025-08-26","close":3201.8484},{"date":"2025-08-27","close":3216.1211},{"date":"2025-08-28","close":3244.6665},{"date":"2025-08-29","close":3235.1514},{"date":"2025-09-01","close":3230.3938},{"date":"2025-09-02","close":3230.3938},{"date":"2025-09-03","close":3235.1514},{"date":"2025-09-04","close":3244.6665},{"date":"2025-09-05","close":3244.6665},{"date":"2025-09-08","close":3330.303},{"date":"2025-09-09","close":3401.6665},{"date":"2025-09-10","close":3454.0},{"date":"2025-09-11","close":3420.697},{"date":"2025-09-12","close":3439.7273},{"date":"2025-09-15","close":3387.3938},{"date":"2025-09-16","close":3320.7878},{"date":"2025-09-17","close":3320.7878},{"date":"2025-09-18","close":3335.0605},{"date":"2025-09-19","close":3525.0},{"date":"2025-09-22","close":3320.7878},{"date":"2025-09-23","close":3273.2122},{"date":"2025-09-24","close":3235.1514},{"date":"2025-09-25","close":3235.1514},{"date":"2025-09-26","close":3239.9089},{"date":"2025-09-29","close":3244.6665},{"date":"2025-09-30","close":3235.1514},{"date":"2025-10-01","close":3254.1819},{"date":"2025-10-02","close":3292.2424},{"date":"2025-10-10","close":3263.697},{"date":"2025-10-13","close":3235.1514},{"date":"2025-10-14","close":3239.9089},{"date":"2025-10-15","close":3244.6665},{"date":"2025-10-16","close":3235.1514},{"date":"2025-10-17","close":3220.8787},{"date":"2025-10-20","close":3211.3635},{"date":"2025-10-21","close":3197.0908},{"date":"2025-10-22","close":3235.1514},{"date":"2025-10-23","close":3249.4243},{"date":"2025-10-24","close":3254.1819},{"date":"2025-10-27","close":3287.4849},{"date":"2025-10-28","close":3311.2727},{"date":"2025-10-29","close":3306.5151},{"date":"2025-10-30","close":3263.697},{"date":"2025-10-31","close":3263.697},{"date":"2025-11-03","close":3197.0908},{"date":"2025-11-04","close":3163.7878},{"date":"2025-11-05","close":3173.303},{"date":"2025-11-06","close":3201.8484},{"date":"2025-11-07","close":3216.1211},{"date":"2025-11-10","close":3254.1819},{"date":"2025-11-11","close":3225.6362},{"date":"2025-11-12","close":3263.697},{"date":"2025-11-13","close":3263.697},{"date":"2025-11-14","close":3320.7878},{"date":"2025-11-17","close":3358.8484},{"date":"2025-11-18","close":3301.7576},{"date":"2025-11-19","close":3330.303},{"date":"2025-11-20","close":3349.3333},{"date":"2025-11-21","close":3444.4849},{"date":"2025-11-24","close":3430.2122},{"date":"2025-11-25","close":3425.4546},{"date":"2025-11-26","close":3363.606},{"date":"2025-11-27","close":3368.3635},{"date":"2025-11-28","close":3363.606},{"date":"2025-12-01","close":3349.3333},{"date":"2025-12-02","close":3335.0605},{"date":"2025-12-03","close":3401.6665},{"date":"2025-12-04","close":3406.4243},{"date":"2025-12-05","close":3506.3333},{"date":"2025-12-08","close":3425.4546},{"date":"2025-12-09","close":3377.8787},{"date":"2025-12-10","close":3382.6362},{"date":"2025-12-11","close":3449.2424},{"date":"2025-12-12","close":3482.5454},{"date":"2025-12-15","close":3492.0605},{"date":"2025-12-16","close":3458.7576},{"date":"2025-12-17","close":3458.7576},{"date":"2025-12-18","close":3458.7576},{"date":"2025-12-19","close":3463.5151},{"date":"2025-12-22","close":3492.0605},{"date":"2025-12-23","close":3492.0605},{"date":"2025-12-24","close":3439.7273},{"date":"2025-12-26","close":3492.0605},{"date":"2025-12-29","close":3473.0303},{"date":"2025-12-30","close":3434.9697},{"date":"2026-01-02","close":3515.8484},{"date":"2026-01-05","close":3477.7878},{"date":"2026-01-06","close":3544.3938},{"date":"2026-01-07","close":3496.8181},{"date":"2026-01-08","close":3401.6665},{"date":"2026-01-09","close":3468.2727},{"date":"2026-01-12","close":3511.0908},{"date":"2026-01-13","close":3591.9697},{"date":"2026-01-14","close":3601.4849},{"date":"2026-01-15","close":3620.5151},{"date":"2026-01-16","close":3625.2727},{"date":"2026-01-19","close":3653.8181},{"date":"2026-01-20","close":3577.697},{"date":"2026-01-21","close":3615.7576},{"date":"2026-01-22","close":3558.6665},{"date":"2026-01-23","close":3611.0},{"date":"2026-01-26","close":3563.4241},{"date":"2026-01-27","close":3568.1819},{"date":"2026-01-28","close":3591.9697},{"date":"2026-01-29","close":3606.2424},{"date":"2026-01-30","close":3563.4241},{"date":"2026-02-02","close":3515.8484},{"date":"2026-02-03","close":3634.7878},{"date":"2026-02-04","close":3682.3635},{"date":"2026-02-05","close":3696.6362},{"date":"2026-02-06","close":3710.9089},{"date":"2026-02-09","close":3763.2424},{"date":"2026-02-10","close":3829.8484},{"date":"2026-02-11","close":3948.7878},{"date":"2026-02-12","close":3901.2122},{"date":"2026-02-13","close":3953.5454},{"date":"2026-02-19","close":3948.7878},{"date":"2026-02-20","close":3982.0908},{"date":"2026-02-23","close":4039.1816},{"date":"2026-02-24","close":4043.9395},{"date":"2026-02-25","close":4043.9395},{"date":"2026-02-26","close":3953.5454},{"date":"2026-02-27","close":3915.4849},{"date":"2026-03-03","close":3877.4241},{"date":"2026-03-04","close":3558.6665},{"date":"2026-03-05","close":3768.0},{"date":"2026-03-06","close":3677.606},{"date":"2026-03-09","close":3620.5151},{"date":"2026-03-10","close":3620.5151},{"date":"2026-03-11","close":3725.1819},{"date":"2026-03-12","close":3729.9395},{"date":"2026-03-13","close":3801.303},{"date":"2026-03-16","close":3691.8787},{"date":"2026-03-17","close":3701.3938},{"date":"2026-03-18","close":3715.6665},{"date":"2026-03-19","close":3739.4546},{"date":"2026-03-20","close":3996.3635},{"date":"2026-03-23","close":3858.3938},{"date":"2026-03-24","close":3853.6362},{"date":"2026-03-25","close":3905.9697},{"date":"2026-03-26","close":3815.5757},{"date":"2026-03-27","close":3925.0},{"date":"2026-03-30","close":3850.0},{"date":"2026-03-31","close":3755.0},{"date":"2026-04-01","close":3875.0},{"date":"2026-04-02","close":3720.0},{"date":"2026-04-03","close":3750.0},{"date":"2026-04-06","close":3755.0},{"date":"2026-04-07","close":3695.0},{"date":"2026-04-08","close":3900.0},{"date":"2026-04-09","close":3895.0},{"date":"2026-04-10","close":3975.0},{"date":"2026-04-13","close":3945.0},{"date":"2026-04-14","close":4125.0},{"date":"2026-04-15","close":4135.0},{"date":"2026-04-16","close":4150.0},{"date":"2026-04-17","close":4105.0},{"date":"2026-04-20","close":4040.0},{"date":"2026-04-21","close":4085.0},{"date":"2026-04-22","close":4050.0},{"date":"2026-04-23","close":3955.0},{"date":"2026-04-24","close":3995.0},{"date":"2026-04-27","close":3985.0},{"date":"2026-04-28","close":4050.0},{"date":"2026-04-29","close":4015.0},{"date":"2026-04-30","close":3995.0},{"date":"2026-05-04","close":3945.0},{"date":"2026-05-06","close":3880.0},{"date":"2026-05-07","close":3945.0},{"date":"2026-05-08","close":3925.0},{"date":"2026-05-11","close":3840.0},{"date":"2026-05-12","close":3780.0},{"date":"2026-05-13","close":3730.0},{"date":"2026-05-14","close":3710.0},{"date":"2026-05-15","close":3615.0},{"date":"2026-05-18","close":3500.0},{"date":"2026-05-19","close":3535.0},{"date":"2026-05-20","close":3475.0},{"date":"2026-05-21","close":3420.0},{"date":"2026-05-22","close":3500.0},{"date":"2026-05-26","close":3415.0},{"date":"2026-05-27","close":3375.0},{"date":"2026-05-28","close":3310.0},{"date":"2026-05-29","close":3260.0},{"date":"2026-06-01","close":3130.0},{"date":"2026-06-02","close":3105.0},{"date":"2026-06-04","close":3065.0},{"date":"2026-06-05","close":3100.0},{"date":"2026-06-08","close":2995.0},{"date":"2026-06-09","close":3060.0},{"date":"2026-06-10","close":3055.0},{"date":"2026-06-11","close":3125.0},{"date":"2026-06-12","close":3240.0},{"date":"2026-06-15","close":3250.0},{"date":"2026-06-16","close":3315.0},{"date":"2026-06-17","close":3260.0},{"date":"2026-06-18","close":3310.0},{"date":"2026-06-19","close":3160.0},{"date":"2026-06-22","close":3085.0},{"date":"2026-06-23","close":3040.0},{"date":"2026-06-24","close":3055.0},{"date":"2026-06-25","close":3395.0},{"date":"2026-06-26","close":3690.0},{"date":"2026-06-29","close":3610.0},{"date":"2026-06-30","close":3260.0},{"date":"2026-07-01","close":4235.0},{"date":"2026-07-02","close":4370.0},{"date":"2026-07-03","close":3790.0},{"date":"2026-07-06","close":4330.0},{"date":"2026-07-07","close":4190.0},{"date":"2026-07-08","close":4460.0},{"date":"2026-07-09","close":3970.0},{"date":"2026-07-10","close":4285.0},{"date":"2026-07-13","close":3855.0},{"date":"2026-07-14","close":3605.0},{"date":"2026-07-15","close":3715.0},{"date":"2026-07-16","close":3385.0},{"date":"2026-07-20","close":3270.0},{"date":"2026-07-21","close":3180.0},{"date":"2026-07-22","close":3125.0},{"date":"2026-07-23","close":3195.0},{"date":"2026-07-24","close":3095.0},{"date":"2026-07-27","close":3065.0},{"date":"2026-07-28","close":3010.0},{"date":"2026-07-29","close":2850.0},{"date":"2026-07-30","close":2900.0},{"date":"2026-07-31","close":3000.0},{"date":"2026-08-03","close":2900.0},{"date":"2026-08-04","close":3015.0},{"date":"2026-08-05","close":3055.0},{"date":"2026-08-06","close":3045.0},{"date":"2026-08-07","close":3095.0},{"date":"2026-08-10","close":3105.0},{"date":"2026-08-11","close":3215.0},{"date":"2026-08-12","close":3330.0},{"date":"2026-08-13","close":3275.0},{"date":"2026-08-14","close":3280.0},{"date":"2026-08-18","close":3220.0},{"date":"2026-08-19","close":3130.0},{"date":"2026-08-20","close":3115.0},{"date":"2026-08-21","close":3080.0},{"date":"2026-08-24","close":3045.0},{"date":"2026-08-25","close":3080.0},{"date":"2026-08-26","close":3165.0},{"date":"2026-08-27","close":3115.0},{"date":"2026-08-28","close":3135.0},{"date":"2026-08-31","close":3090.0},{"date":"2026-09-01","close":3090.0},{"date":"2026-09-02","close":3155.0},{"date":"2026-09-03","close":3155.0},{"date":"2026-09-04","close":3160.0},{"date":"2026-09-07","close":3095.0},{"date":"2026-09-08","close":3070.0},{"date":"2026-09-09","close":3105.0},{"date":"2026-09-10","close":3100.0},{"date":"2026-09-11","close":3090.0},{"date":"2026-09-14","close":3055.0},{"date":"2026-09-15","close":3055.0},{"date":"2026-09-16","close":3065.0},{"date":"2026-09-17","close":3075.0},{"date":"2026-09-18","close":3110.0},{"date":"2026-09-21","close":3080.0},{"date":"2026-09-22","close":3060.0},{"date":"2026-09-23","close":3075.0},{"date":"2026-09-28","close":3075.0},{"date":"2026-09-29","close":3075.0},{"date":"2026-09-30","close":3070.0},{"date":"2026-10-01","close":3070.0},{"date":"2026-10-02","close":3095.0},{"date":"2026-10-06","close":3080.0},{"date":"2026-10-07","close":3080.0},{"date":"2026-10-08","close":3055.0},{"date":"2026-10-12","close":3025.0},{"date":"2026-10-13","close":3025.0},{"date":"2026-10-14","close":3025.0},{"date":"2026-10-15","close":2965.0},{"date":"2026-10-16","close":3000.0},{"date":"2026-10-19","close":3055.0},{"date":"2026-10-20","close":3005.0},{"date":"2026-10-21","close":3020.0},{"date":"2026-10-22","close":3045.0},{"date":"2026-10-23","close":3005.0}],"chart_data":[{"date":"2024-10-23","open":2820,"high":2897,"low":2820,"close":2852,"volume":23749,"rsi_14":33.33,"sma_20":3204.75,"sma_60":3317.5,"sma_120":3390.21},{"date":"2024-10-24","open":2879,"high":2897,"low":2861,"close":2888,"volume":13221,"rsi_14":42.65,"sma_20":3199.5,"sma_60":3312.08,"sma_120":3389.54},{"date":"2024-10-25","open":2888,"high":2888,"low":2842,"close":2852,"volume":11175,"rsi_14":38.16,"sma_20":3192.0,"sma_60":3306.58,"sma_120":3388.38},{"date":"2024-10-28","open":2852,"high":2870,"low":2820,"close":2852,"volume":15667,"rsi_14":47.54,"sma_20":3185.25,"sma_60":3301.58,"sma_120":3387.12},{"date":"2024-10-29","open":2852,"high":2852,"low":2829,"close":2852,"volume":6834,"rsi_14":41.82,"sma_20":3178.5,"sma_60":3296.25,"sma_120":3385.79},{"date":"2024-10-30","open":2856,"high":2861,"low":2824,"close":2829,"volume":11146,"rsi_14":38.33,"sma_20":3170.5,"sma_60":3290.0,"sma_120":3384.17},{"date":"2024-10-31","open":2829,"high":2852,"low":2815,"close":2842,"volume":8775,"rsi_14":41.94,"sma_20":3164.75,"sma_60":3281.5,"sma_120":3382.54},{"date":"2024-11-01","open":2842,"high":2852,"low":2815,"close":2842,"volume":19570,"rsi_14":54.17,"sma_20":3159.75,"sma_60":3273.83,"sma_120":3380.96},{"date":"2024-11-04","open":2856,"high":2856,"low":2824,"close":2842,"volume":6084,"rsi_14":51.11,"sma_20":3154.75,"sma_60":3266.17,"sma_120":3379.21},{"date":"2024-11-05","open":2842,"high":2861,"low":2829,"close":2847,"volume":6028,"rsi_14":45.0,"sma_20":3153.75,"sma_60":3259.75,"sma_120":3377.38},{"date":"2024-11-06","open":2852,"high":2870,"low":2833,"close":2870,"volume":11371,"rsi_14":50.0,"sma_20":3152.5,"sma_60":3257.42,"sma_120":3375.67},{"date":"2024-11-07","open":2870,"high":2978,"low":2852,"close":2874,"volume":47686,"rsi_14":56.1,"sma_20":3151.5,"sma_60":3255.08,"sma_120":3374.17},{"date":"2024-11-08","open":2874,"high":2897,"low":2852,"close":2865,"volume":10606,"rsi_14":53.49,"sma_20":3150.25,"sma_60":3251.0,"sma_120":3372.42},{"date":"2024-11-11","open":2865,"high":2897,"low":2842,"close":2870,"volume":12554,"rsi_14":61.54,"sma_20":3152.75,"sma_60":3247.08,"sma_120":3370.79},{"date":"2024-11-12","open":2833,"high":2978,"low":2833,"close":2928,"volume":126145,"rsi_14":68.09,"sma_20":3157.75,"sma_60":3243.67,"sma_120":3369.04},{"date":"2024-11-13","open":2901,"high":2933,"low":2820,"close":2838,"volume":59417,"rsi_14":40.68,"sma_20":3156.25,"sma_60":3238.42,"sma_120":3366.25},{"date":"2024-11-14","open":2820,"high":2919,"low":2806,"close":2842,"volume":53479,"rsi_14":48.08,"sma_20":3154.75,"sma_60":3233.0,"sma_120":3363.08},{"date":"2024-11-15","open":2802,"high":2842,"low":2716,"close":2824,"volume":74544,"rsi_14":44.64,"sma_20":3153.25,"sma_60":3227.25,"sma_120":3359.75},{"date":"2024-11-18","open":2797,"high":2833,"low":2779,"close":2793,"volume":23197,"rsi_14":39.68,"sma_20":3150.0,"sma_60":3222.83,"sma_120":3356.08},{"date":"2024-11-19","open":2802,"high":2802,"low":2770,"close":2770,"volume":10731,"rsi_14":39.68,"sma_20":3146.75,"sma_60":3219.25,"sma_120":3352.75},{"date":"2024-11-20","open":2770,"high":2779,"low":2752,"close":2766,"volume":15990,"rsi_14":36.07,"sma_20":3142.0,"sma_60":3214.67,"sma_120":3349.12},{"date":"2024-11-21","open":2779,"high":2788,"low":2729,"close":2752,"volume":18716,"rsi_14":34.38,"sma_20":3134.5,"sma_60":3209.17,"sma_120":3345.54},{"date":"2024-11-22","open":2775,"high":2779,"low":2725,"close":2766,"volume":19666,"rsi_14":37.31,"sma_20":3129.75,"sma_60":3204.08,"sma_120":3341.79},{"date":"2024-11-25","open":2766,"high":2788,"low":2756,"close":2779,"volume":17422,"rsi_14":39.13,"sma_20":3125.75,"sma_60":3199.17,"sma_120":3338.5},{"date":"2024-11-26","open":2756,"high":2784,"low":2752,"close":2770,"volume":6262,"rsi_14":33.33,"sma_20":3121.25,"sma_60":3194.42,"sma_120":3334.96},{"date":"2024-11-27","open":2770,"high":2797,"low":2761,"close":2784,"volume":13754,"rsi_14":35.29,"sma_20":3118.75,"sma_60":3190.08,"sma_120":3331.42},{"date":"2024-11-28","open":2784,"high":2824,"low":2770,"close":2802,"volume":9849,"rsi_14":40.0,"sma_20":3116.5,"sma_60":3186.75,"sma_120":3327.79},{"date":"2024-11-29","open":2820,"high":2820,"low":2775,"close":2793,"volume":12260,"rsi_14":38.03,"sma_20":3113.75,"sma_60":3183.25,"sma_120":3324.54},{"date":"2024-12-02","open":2815,"high":2824,"low":2770,"close":2788,"volume":7732,"rsi_14":23.73,"sma_20":3110.75,"sma_60":3179.33,"sma_120":3321.29},{"date":"2024-12-03","open":2788,"high":2811,"low":2784,"close":2802,"volume":7878,"rsi_14":40.48,"sma_20":3108.25,"sma_60":3176.25,"sma_120":3318.54},{"date":"2024-12-04","open":2784,"high":2797,"low":2747,"close":2770,"volume":16413,"rsi_14":33.33,"sma_20":3102.75,"sma_60":3172.25,"sma_120":3315.62},{"date":"2024-12-05","open":2788,"high":2788,"low":2738,"close":2743,"volume":33580,"rsi_14":32.0,"sma_20":3095.5,"sma_60":3168.25,"sma_120":3312.46},{"date":"2024-12-06","open":2725,"high":2811,"low":2720,"close":2797,"volume":102954,"rsi_14":50.91,"sma_20":3091.75,"sma_60":3165.42,"sma_120":3309.46},{"date":"2024-12-09","open":2729,"high":2802,"low":2711,"close":2756,"volume":56540,"rsi_14":47.46,"sma_20":3085.5,"sma_60":3162.0,"sma_120":3305.5},{"date":"2024-12-10","open":2716,"high":2842,"low":2716,"close":2824,"volume":50449,"rsi_14":58.9,"sma_20":3079.75,"sma_60":3159.42,"sma_120":3302.08},{"date":"2024-12-11","open":2824,"high":2865,"low":2797,"close":2833,"volume":78490,"rsi_14":62.5,"sma_20":3079.5,"sma_60":3157.25,"sma_120":3298.88},{"date":"2024-12-12","open":2924,"high":2996,"low":2852,"close":2938,"volume":174237,"rsi_14":70.65,"sma_20":3084.75,"sma_60":3157.25,"sma_120":3296.92},{"date":"2024-12-13","open":2910,"high":2969,"low":2906,"close":2938,"volume":51630,"rsi_14":69.66,"sma_20":3091.0,"sma_60":3156.83,"sma_120":3294.92},{"date":"2024-12-16","open":2969,"high":2969,"low":2906,"close":2942,"volume":17476,"rsi_14":71.59,"sma_20":3099.25,"sma_60":3156.25,"sma_120":3292.88},{"date":"2024-12-17","open":2942,"high":2987,"low":2847,"close":2942,"volume":92213,"rsi_14":70.59,"sma_20":3108.75,"sma_60":3155.58,"sma_120":3290.79},{"date":"2024-12-18","open":2951,"high":2951,"low":2897,"close":2924,"volume":19148,"rsi_14":65.88,"sma_20":3117.5,"sma_60":3154.75,"sma_120":3289.08},{"date":"2024-12-19","open":2915,"high":2928,"low":2861,"close":2879,"volume":18201,"rsi_14":60.22,"sma_20":3124.5,"sma_60":3152.83,"sma_120":3286.79},{"date":"2024-12-20","open":2892,"high":2892,"low":2766,"close":2802,"volume":62295,"rsi_14":51.38,"sma_20":3126.5,"sma_60":3149.42,"sma_120":3283.58},{"date":"2024-12-23","open":2806,"high":2842,"low":2806,"close":2833,"volume":11838,"rsi_14":53.1,"sma_20":3129.5,"sma_60":3146.83,"sma_120":3280.38},{"date":"2024-12-24","open":2833,"high":2861,"low":2820,"close":2861,"volume":12895,"rsi_14":58.93,"sma_20":3134.5,"sma_60":3144.75,"sma_120":3276.92},{"date":"2024-12-26","open":2861,"high":2906,"low":2833,"close":2865,"volume":15298,"rsi_14":62.62,"sma_20":3139.0,"sma_60":3142.75,"sma_120":3273.29},{"date":"2024-12-27","open":2865,"high":2879,"low":2770,"close":2793,"volume":18934,"rsi_14":49.55,"sma_20":3138.5,"sma_60":3139.92,"sma_120":3269.17},{"date":"2024-12-30","open":2788,"high":2793,"low":2756,"close":2775,"volume":23695,"rsi_14":51.89,"sma_20":3137.5,"sma_60":3137.0,"sma_120":3265.54},{"date":"2025-01-02","open":2752,"high":2806,"low":2752,"close":2802,"volume":13698,"rsi_14":47.42,"sma_20":3138.25,"sma_60":3134.58,"sma_120":3261.96},{"date":"2025-01-03","open":2788,"high":2820,"low":2756,"close":2815,"volume":20350,"rsi_14":47.96,"sma_20":3139.0,"sma_60":3133.67,"sma_120":3258.5},{"date":"2025-01-06","open":2788,"high":2833,"low":2784,"close":2815,"volume":39089,"rsi_14":32.0,"sma_20":3141.5,"sma_60":3132.25,"sma_120":3255.25},{"date":"2025-01-07","open":2833,"high":2833,"low":2770,"close":2784,"volume":16295,"rsi_14":29.27,"sma_20":3143.75,"sma_60":3130.25,"sma_120":3251.88},{"date":"2025-01-08","open":2788,"high":2806,"low":2775,"close":2784,"volume":7094,"rsi_14":28.4,"sma_20":3143.0,"sma_60":3128.33,"sma_120":3248.38},{"date":"2025-01-09","open":2770,"high":2811,"low":2766,"close":2788,"volume":13779,"rsi_14":29.27,"sma_20":3144.75,"sma_60":3127.67,"sma_120":3245.0},{"date":"2025-01-10","open":2788,"high":2824,"low":2770,"close":2788,"volume":10866,"rsi_14":30.77,"sma_20":3142.75,"sma_60":3126.75,"sma_120":3241.5},{"date":"2025-01-13","open":2766,"high":2811,"low":2766,"close":2802,"volume":4913,"rsi_14":38.03,"sma_20":3141.0,"sma_60":3125.58,"sma_120":3237.83},{"date":"2025-01-14","open":2761,"high":2806,"low":2761,"close":2788,"volume":12719,"rsi_14":47.37,"sma_20":3132.75,"sma_60":3124.08,"sma_120":3233.83},{"date":"2025-01-15","open":2788,"high":2802,"low":2756,"close":2788,"volume":22904,"rsi_14":40.0,"sma_20":3124.5,"sma_60":3122.92,"sma_120":3230.12},{"date":"2025-01-16","open":2793,"high":2806,"low":2756,"close":2784,"volume":31525,"rsi_14":31.11,"sma_20":3115.75,"sma_60":3121.67,"sma_120":3226.33},{"date":"2025-01-17","open":2770,"high":2788,"low":2761,"close":2788,"volume":14946,"rsi_14":31.11,"sma_20":3107.25,"sma_60":3120.92,"sma_120":3222.38},{"date":"2025-01-20","open":2788,"high":2806,"low":2761,"close":2784,"volume":41710,"rsi_14":46.67,"sma_20":3099.5,"sma_60":3119.67,"sma_120":3218.58},{"date":"2025-01-21","open":2784,"high":2815,"low":2770,"close":2788,"volume":14759,"rsi_14":55.56,"sma_20":3094.5,"sma_60":3117.83,"sma_120":3214.96},{"date":"2025-01-22","open":2788,"high":2788,"low":2770,"close":2784,"volume":10940,"rsi_14":40.91,"sma_20":3093.5,"sma_60":3116.58,"sma_120":3211.58},{"date":"2025-01-23","open":2797,"high":2797,"low":2725,"close":2752,"volume":20376,"rsi_14":23.08,"sma_20":3089.0,"sma_60":3114.75,"sma_120":3208.17},{"date":"2025-01-24","open":2752,"high":2784,"low":2752,"close":2770,"volume":6055,"rsi_14":33.33,"sma_20":3084.0,"sma_60":3113.25,"sma_120":3204.75},{"date":"2025-01-31","open":2788,"high":2797,"low":2770,"close":2779,"volume":16367,"rsi_14":48.0,"sma_20":3079.25,"sma_60":3112.33,"sma_120":3201.17},{"date":"2025-02-03","open":2743,"high":2766,"low":2702,"close":2720,"volume":56364,"rsi_14":31.58,"sma_20":3075.25,"sma_60":3110.08,"sma_120":3195.79},{"date":"2025-02-04","open":2729,"high":2752,"low":2711,"close":2734,"volume":9742,"rsi_14":35.0,"sma_20":3073.0,"sma_60":3108.08,"sma_120":3190.96},{"date":"2025-02-05","open":2743,"high":2743,"low":2716,"close":2734,"volume":10089,"rsi_14":35.0,"sma_20":3069.25,"sma_60":3106.08,"sma_120":3186.12},{"date":"2025-02-06","open":2725,"high":2752,"low":2720,"close":2752,"volume":10879,"rsi_14":36.59,"sma_20":3065.75,"sma_60":3104.33,"sma_120":3182.04},{"date":"2025-02-07","open":2752,"high":2752,"low":2720,"close":2734,"volume":21272,"rsi_14":35.71,"sma_20":3061.25,"sma_60":3101.83,"sma_120":3179.62},{"date":"2025-02-10","open":2734,"high":2738,"low":2716,"close":2729,"volume":25441,"rsi_14":34.88,"sma_20":3058.25,"sma_60":3099.17,"sma_120":3177.12},{"date":"2025-02-11","open":2747,"high":2747,"low":2725,"close":2738,"volume":8700,"rsi_14":38.64,"sma_20":3055.75,"sma_60":3096.83,"sma_120":3173.92},{"date":"2025-02-12","open":2752,"high":2752,"low":2725,"close":2725,"volume":5742,"rsi_14":34.78,"sma_20":3052.25,"sma_60":3094.17,"sma_120":3170.62},{"date":"2025-02-13","open":2725,"high":2738,"low":2707,"close":2725,"volume":28090,"rsi_14":35.56,"sma_20":3048.75,"sma_60":3090.42,"sma_120":3167.04},{"date":"2025-02-14","open":2752,"high":2756,"low":2707,"close":2729,"volume":17837,"rsi_14":35.56,"sma_20":3044.75,"sma_60":3088.42,"sma_120":3163.42},{"date":"2025-02-17","open":2729,"high":2738,"low":2711,"close":2734,"volume":15505,"rsi_14":37.78,"sma_20":3041.75,"sma_60":3086.42,"sma_120":3159.71},{"date":"2025-02-18","open":2738,"high":2775,"low":2711,"close":2720,"volume":42023,"rsi_14":41.46,"sma_20":3038.0,"sma_60":3084.5,"sma_120":3155.88},{"date":"2025-02-19","open":2720,"high":2766,"low":2707,"close":2752,"volume":103455,"rsi_14":45.45,"sma_20":3036.25,"sma_60":3083.75,"sma_120":3153.29},{"date":"2025-02-20","open":2743,"high":2770,"low":2720,"close":2738,"volume":32111,"rsi_14":40.0,"sma_20":3033.5,"sma_60":3083.17,"sma_120":3151.21},{"date":"2025-02-21","open":2756,"high":2756,"low":2716,"close":2725,"volume":46786,"rsi_14":51.43,"sma_20":3030.25,"sma_60":3082.42,"sma_120":3148.54},{"date":"2025-02-24","open":2720,"high":2738,"low":2716,"close":2734,"volume":23841,"rsi_14":50.0,"sma_20":3027.25,"sma_60":3082.08,"sma_120":3145.62},{"date":"2025-02-25","open":2734,"high":2766,"low":2729,"close":2761,"volume":36502,"rsi_14":57.5,"sma_20":3026.0,"sma_60":3082.0,"sma_120":3143.04},{"date":"2025-02-26","open":2756,"high":2770,"low":2734,"close":2761,"volume":32003,"rsi_14":52.78,"sma_20":3026.5,"sma_60":3081.67,"sma_120":3140.42},{"date":"2025-02-27","open":2761,"high":2793,"low":2743,"close":2766,"volume":26003,"rsi_14":60.61,"sma_20":3026.25,"sma_60":3081.58,"sma_120":3138.0},{"date":"2025-02-28","open":2761,"high":2779,"low":2729,"close":2743,"volume":25080,"rsi_14":54.05,"sma_20":3024.25,"sma_60":3080.83,"sma_120":3135.46},{"date":"2025-03-04","open":2743,"high":2752,"low":2725,"close":2729,"volume":9785,"rsi_14":47.37,"sma_20":3024.75,"sma_60":3079.5,"sma_120":3133.12},{"date":"2025-03-05","open":2725,"high":2761,"low":2725,"close":2747,"volume":13823,"rsi_14":56.41,"sma_20":3025.5,"sma_60":3078.67,"sma_120":3130.96},{"date":"2025-03-06","open":2766,"high":2775,"low":2734,"close":2738,"volume":17916,"rsi_14":53.66,"sma_20":3025.75,"sma_60":3077.75,"sma_120":3128.54},{"date":"2025-03-07","open":2738,"high":2761,"low":2738,"close":2743,"volume":11963,"rsi_14":53.66,"sma_20":3025.25,"sma_60":3076.67,"sma_120":3126.46},{"date":"2025-03-10","open":2743,"high":2766,"low":2738,"close":2761,"volume":4442,"rsi_14":56.82,"sma_20":3026.75,"sma_60":3076.5,"sma_120":3124.38},{"date":"2025-03-11","open":2734,"high":2775,"low":2734,"close":2761,"volume":8871,"rsi_14":60.98,"sma_20":3028.5,"sma_60":3076.83,"sma_120":3122.54},{"date":"2025-03-12","open":2756,"high":2775,"low":2747,"close":2756,"volume":13328,"rsi_14":51.43,"sma_20":3029.5,"sma_60":3076.08,"sma_120":3120.75},{"date":"2025-03-13","open":2756,"high":2775,"low":2747,"close":2756,"volume":22767,"rsi_14":56.25,"sma_20":3031.25,"sma_60":3076.08,"sma_120":3119.04},{"date":"2025-03-14","open":2770,"high":2775,"low":2761,"close":2775,"volume":6506,"rsi_14":66.67,"sma_20":3034.0,"sma_60":3075.17,"sma_120":3117.29},{"date":"2025-03-17","open":2779,"high":2784,"low":2752,"close":2775,"volume":10786,"rsi_14":64.52,"sma_20":3036.5,"sma_60":3074.08,"sma_120":3115.67},{"date":"2025-03-18","open":2770,"high":2784,"low":2770,"close":2784,"volume":16053,"rsi_14":59.26,"sma_20":3039.25,"sma_60":3071.25,"sma_120":3114.25},{"date":"2025-03-19","open":2784,"high":2793,"low":2779,"close":2793,"volume":4374,"rsi_14":62.07,"sma_20":3043.25,"sma_60":3068.58,"sma_120":3112.71},{"date":"2025-03-20","open":2784,"high":2802,"low":2779,"close":2788,"volume":27861,"rsi_14":58.62,"sma_20":3045.25,"sma_60":3065.75,"sma_120":3111.0},{"date":"2025-03-21","open":2802,"high":2802,"low":2784,"close":2784,"volume":5741,"rsi_14":68.0,"sma_20":3047.75,"sma_60":3062.83,"sma_120":3109.21},{"date":"2025-03-24","open":2784,"high":2793,"low":2770,"close":2779,"volume":19078,"rsi_14":73.91,"sma_20":3050.75,"sma_60":3060.17,"sma_120":3107.46},{"date":"2025-03-25","open":2761,"high":2797,"low":2761,"close":2766,"volume":16029,"rsi_14":59.09,"sma_20":3052.5,"sma_60":3058.08,"sma_120":3105.46},{"date":"2025-03-26","open":2766,"high":2806,"low":2766,"close":2797,"volume":20328,"rsi_14":74.07,"sma_20":3054.5,"sma_60":3058.0,"sma_120":3103.71},{"date":"2025-03-27","open":2797,"high":2815,"low":2788,"close":2793,"volume":64409,"rsi_14":70.37,"sma_20":3056.25,"sma_60":3057.25,"sma_120":3102.04},{"date":"2025-03-28","open":2907,"high":2907,"low":2859,"close":2883,"volume":60708,"rsi_14":44.12,"sma_20":3055.0,"sma_60":3055.08,"sma_120":3099.92},{"date":"2025-03-31","open":2883,"high":2883,"low":2864,"close":2883,"volume":18820,"rsi_14":44.12,"sma_20":3055.0,"sma_60":3052.83,"sma_120":3097.79},{"date":"2025-04-01","open":2855,"high":2883,"low":2850,"close":2869,"volume":44302,"rsi_14":41.67,"sma_20":3055.0,"sma_60":3051.67,"sma_120":3095.79},{"date":"2025-04-02","open":2859,"high":2878,"low":2845,"close":2845,"volume":19961,"rsi_14":36.59,"sma_20":3052.75,"sma_60":3050.42,"sma_120":3093.71},{"date":"2025-04-03","open":2845,"high":2888,"low":2845,"close":2864,"volume":21098,"rsi_14":36.59,"sma_20":3052.0,"sma_60":3049.0,"sma_120":3091.79},{"date":"2025-04-04","open":2840,"high":2888,"low":2836,"close":2878,"volume":29250,"rsi_14":40.91,"sma_20":3051.75,"sma_60":3047.58,"sma_120":3090.62},{"date":"2025-04-07","open":2845,"high":2845,"low":2774,"close":2774,"volume":46603,"rsi_14":25.0,"sma_20":3045.0,"sma_60":3044.33,"sma_120":3088.29},{"date":"2025-04-08","open":2793,"high":2874,"low":2793,"close":2845,"volume":23982,"rsi_14":37.66,"sma_20":3042.0,"sma_60":3042.92,"sma_120":3086.58},{"date":"2025-04-09","open":2845,"high":2869,"low":2788,"close":2816,"volume":20934,"rsi_14":35.37,"sma_20":3037.75,"sma_60":3041.0,"sma_120":3084.67},{"date":"2025-04-10","open":2840,"high":2902,"low":2836,"close":2859,"volume":22838,"rsi_14":42.22,"sma_20":3035.75,"sma_60":3039.75,"sma_120":3083.71},{"date":"2025-04-11","open":2864,"high":2864,"low":2845,"close":2859,"volume":4560,"rsi_14":42.7,"sma_20":3032.75,"sma_60":3038.5,"sma_120":3082.62},{"date":"2025-04-14","open":2888,"high":2888,"low":2859,"close":2864,"volume":4439,"rsi_14":44.83,"sma_20":3030.0,"sma_60":3037.08,"sma_120":3081.33},{"date":"2025-04-15","open":2869,"high":2883,"low":2855,"close":2878,"volume":10439,"rsi_14":42.17,"sma_20":3027.5,"sma_60":3036.17,"sma_120":3080.12},{"date":"2025-04-16","open":2893,"high":2893,"low":2869,"close":2878,"volume":23006,"rsi_14":42.68,"sma_20":3024.5,"sma_60":3035.25,"sma_120":3079.08},{"date":"2025-04-17","open":2883,"high":2888,"low":2864,"close":2883,"volume":10417,"rsi_14":50.0,"sma_20":3022.0,"sma_60":3034.5,"sma_120":3078.08},{"date":"2025-04-18","open":2883,"high":2940,"low":2869,"close":2893,"volume":29509,"rsi_14":51.35,"sma_20":3020.25,"sma_60":3033.83,"sma_120":3077.38},{"date":"2025-04-21","open":2893,"high":3758,"low":2878,"close":3758,"volume":3496020,"rsi_14":86.96,"sma_20":3064.25,"sma_60":3048.42,"sma_120":3084.04},{"date":"2025-04-22","open":4501,"high":4881,"low":3692,"close":3701,"volume":10746009,"rsi_14":84.62,"sma_20":3106.0,"sma_60":3061.92,"sma_120":3089.88},{"date":"2025-04-23","open":3625,"high":3958,"low":3392,"close":3782,"volume":3175788,"rsi_14":85.35,"sma_20":3150.25,"sma_60":3076.92,"sma_120":3096.75},{"date":"2025-04-24","open":3730,"high":3854,"low":3473,"close":3578,"volume":983605,"rsi_14":73.48,"sma_20":3184.0,"sma_60":3088.92,"sma_120":3101.83},{"date":"2025-04-25","open":3521,"high":3644,"low":3364,"close":3454,"volume":591396,"rsi_14":72.56,"sma_20":3214.0,"sma_60":3098.42,"sma_120":3105.83},{"date":"2025-04-28","open":3454,"high":3521,"low":3330,"close":3330,"volume":332666,"rsi_14":65.55,"sma_20":3237.5,"sma_60":3105.58,"sma_120":3108.96},{"date":"2025-04-29","open":3345,"high":3492,"low":3216,"close":3259,"volume":512556,"rsi_14":63.8,"sma_20":3258.0,"sma_60":3112.58,"sma_120":3111.33},{"date":"2025-04-30","open":3259,"high":3268,"low":3102,"close":3145,"volume":369929,"rsi_14":58.52,"sma_20":3273.75,"sma_60":3117.33,"sma_120":3112.71},{"date":"2025-05-02","open":3102,"high":3316,"low":3069,"close":3230,"volume":364329,"rsi_14":60.54,"sma_20":3293.0,"sma_60":3123.58,"sma_120":3114.83},{"date":"2025-05-07","open":3235,"high":3302,"low":3188,"close":3302,"volume":197360,"rsi_14":61.98,"sma_20":3315.25,"sma_60":3130.75,"sma_120":3117.54},{"date":"2025-05-08","open":3302,"high":3302,"low":3183,"close":3268,"volume":248520,"rsi_14":60.57,"sma_20":3341.25,"sma_60":3137.67,"sma_120":3119.75},{"date":"2025-05-09","open":3292,"high":3611,"low":3197,"close":3378,"volume":1422415,"rsi_14":62.77,"sma_20":3369.25,"sma_60":3146.58,"sma_120":3122.88},{"date":"2025-05-12","open":3373,"high":3549,"low":3297,"close":3359,"volume":629391,"rsi_14":62.08,"sma_20":3397.75,"sma_60":3155.0,"sma_120":3125.92},{"date":"2025-05-13","open":3368,"high":3368,"low":3235,"close":3264,"volume":186238,"rsi_14":59.03,"sma_20":3419.0,"sma_60":3162.0,"sma_120":3128.08},{"date":"2025-05-14","open":3311,"high":3311,"low":3169,"close":3226,"volume":205378,"rsi_14":28.29,"sma_20":3438.25,"sma_60":3168.33,"sma_120":3129.38},{"date":"2025-05-15","open":3230,"high":3292,"low":3188,"close":3273,"volume":138795,"rsi_14":32.42,"sma_20":3459.75,"sma_60":3175.42,"sma_120":3131.92},{"date":"2025-05-16","open":3273,"high":3359,"low":3240,"close":3292,"volume":213611,"rsi_14":28.81,"sma_20":3481.5,"sma_60":3182.75,"sma_120":3134.58},{"date":"2025-05-19","open":3292,"high":3292,"low":3164,"close":3207,"volume":153357,"rsi_14":32.11,"sma_20":3498.75,"sma_60":3188.83,"sma_120":3136.67},{"date":"2025-05-20","open":3230,"high":3254,"low":3192,"close":3245,"volume":116706,"rsi_14":39.0,"sma_20":3517.75,"sma_60":3195.0,"sma_120":3139.38},{"date":"2025-05-21","open":3245,"high":3278,"low":3188,"close":3197,"volume":154788,"rsi_14":42.39,"sma_20":3533.75,"sma_60":3200.58,"sma_120":3141.88},{"date":"2025-05-22","open":3197,"high":3197,"low":3102,"close":3145,"volume":155246,"rsi_14":43.33,"sma_20":3501.5,"sma_60":3205.5,"sma_120":3143.96},{"date":"2025-05-23","open":3140,"high":3216,"low":3135,"close":3150,"volume":134507,"rsi_14":50.32,"sma_20":3472.5,"sma_60":3210.33,"sma_120":3146.21},{"date":"2025-05-26","open":3150,"high":3273,"low":3140,"close":3264,"volume":73098,"rsi_14":52.15,"sma_20":3445.25,"sma_60":3216.67,"sma_120":3149.33},{"date":"2025-05-27","open":3292,"high":3292,"low":3207,"close":3264,"volume":101077,"rsi_14":47.3,"sma_20":3428.75,"sma_60":3223.0,"sma_120":3152.33},{"date":"2025-05-28","open":3283,"high":3321,"low":3259,"close":3259,"volume":85825,"rsi_14":49.3,"sma_20":3418.5,"sma_60":3229.17,"sma_120":3155.38},{"date":"2025-05-29","open":3259,"high":3364,"low":3259,"close":3302,"volume":91365,"rsi_14":43.75,"sma_20":3417.0,"sma_60":3236.5,"sma_120":3158.67},{"date":"2025-05-30","open":3311,"high":3330,"low":3283,"close":3321,"volume":87463,"rsi_14":46.88,"sma_20":3420.25,"sma_60":3244.42,"sma_120":3161.96},{"date":"2025-06-02","open":3321,"high":3387,"low":3297,"close":3335,"volume":114880,"rsi_14":56.76,"sma_20":3430.25,"sma_60":3252.25,"sma_120":3165.46},{"date":"2025-06-04","open":3349,"high":3392,"low":3226,"close":3378,"volume":213739,"rsi_14":64.29,"sma_20":3438.0,"sma_60":3261.0,"sma_120":3169.38},{"date":"2025-06-05","open":3397,"high":3449,"low":3340,"close":3397,"volume":147218,"rsi_14":62.26,"sma_20":3443.0,"sma_60":3270.0,"sma_120":3173.33},{"date":"2025-06-09","open":3402,"high":3454,"low":3378,"close":3430,"volume":160299,"rsi_14":63.3,"sma_20":3451.5,"sma_60":3279.25,"sma_120":3177.88},{"date":"2025-06-10","open":3459,"high":3464,"low":3378,"close":3406,"volume":101415,"rsi_14":71.88,"sma_20":3453.0,"sma_60":3288.08,"sma_120":3182.46},{"date":"2025-06-11","open":3397,"high":3435,"low":3368,"close":3402,"volume":100962},{"date":"2025-06-12","open":3402,"high":3473,"low":3387,"close":3449,"volume":166193},{"date":"2025-06-13","open":3449,"high":3459,"low":3359,"close":3421,"volume":175256},{"date":"2025-06-16","open":3383,"high":3468,"low":3383,"close":3459,"volume":101367},{"date":"2025-06-17","open":3459,"high":3459,"low":3378,"close":3392,"volume":96111},{"date":"2025-06-18","open":3383,"high":3421,"low":3368,"close":3383,"volume":82935},{"date":"2025-06-19","open":3383,"high":3402,"low":3354,"close":3397,"volume":103578},{"date":"2025-06-20","open":3397,"high":3416,"low":3364,"close":3397,"volume":70854},{"date":"2025-06-23","open":3349,"high":3359,"low":3254,"close":3259,"volume":165584},{"date":"2025-06-24","open":3292,"high":3321,"low":3278,"close":3321,"volume":82254},{"date":"2025-06-25","open":3321,"high":3368,"low":3302,"close":3359,"volume":92560},{"date":"2025-06-26","open":3340,"high":3368,"low":3259,"close":3330,"volume":122159},{"date":"2025-06-27","open":3335,"high":3340,"low":3254,"close":3259,"volume":60101},{"date":"2025-06-30","open":3254,"high":3292,"low":3221,"close":3283,"volume":54393},{"date":"2025-07-01","open":3273,"high":3335,"low":3264,"close":3326,"volume":57326},{"date":"2025-07-02","open":3330,"high":3330,"low":3249,"close":3292,"volume":56052},{"date":"2025-07-03","open":3292,"high":3335,"low":3259,"close":3335,"volume":57626},{"date":"2025-07-04","open":3335,"high":3364,"low":3292,"close":3335,"volume":60638},{"date":"2025-07-07","open":3330,"high":3335,"low":3273,"close":3311,"volume":45379},{"date":"2025-07-08","open":3283,"high":3335,"low":3283,"close":3330,"volume":74123},{"date":"2025-07-09","open":3302,"high":3449,"low":3302,"close":3440,"volume":170331},{"date":"2025-07-10","open":3444,"high":3502,"low":3406,"close":3459,"volume":148323},{"date":"2025-07-11","open":3473,"high":3506,"low":3449,"close":3487,"volume":74491},{"date":"2025-07-14","open":3492,"high":3502,"low":3454,"close":3497,"volume":52228},{"date":"2025-07-15","open":3497,"high":3497,"low":3430,"close":3468,"volume":85555},{"date":"2025-07-16","open":3464,"high":3473,"low":3406,"close":3449,"volume":100195},{"date":"2025-07-17","open":3449,"high":3468,"low":3397,"close":3454,"volume":41042},{"date":"2025-07-18","open":3454,"high":3473,"low":3373,"close":3406,"volume":80584},{"date":"2025-07-21","open":3425,"high":3454,"low":3411,"close":3425,"volume":25295},{"date":"2025-07-22","open":3435,"high":3435,"low":3359,"close":3378,"volume":53479},{"date":"2025-07-23","open":3354,"high":3387,"low":3330,"close":3354,"volume":30721},{"date":"2025-07-24","open":3354,"high":3373,"low":3302,"close":3307,"volume":35145},{"date":"2025-07-25","open":3307,"high":3321,"low":3254,"close":3264,"volume":39863},{"date":"2025-07-28","open":3264,"high":3268,"low":3197,"close":3216,"volume":39142},{"date":"2025-07-29","open":3235,"high":3264,"low":3166,"close":3240,"volume":36443},{"date":"2025-07-30","open":3245,"high":3292,"low":3221,"close":3245,"volume":33910},{"date":"2025-07-31","open":3245,"high":3283,"low":3235,"close":3273,"volume":31261},{"date":"2025-08-01","open":3273,"high":3273,"low":3159,"close":3188,"volume":119076},{"date":"2025-08-04","open":3159,"high":3202,"low":3126,"close":3192,"volume":48624},{"date":"2025-08-05","open":3192,"high":3249,"low":3169,"close":3192,"volume":36240},{"date":"2025-08-06","open":3211,"high":3226,"low":3188,"close":3216,"volume":13341},{"date":"2025-08-07","open":3226,"high":3226,"low":3192,"close":3226,"volume":14421},{"date":"2025-08-08","open":3221,"high":3264,"low":3202,"close":3264,"volume":36855},{"date":"2025-08-11","open":3264,"high":3264,"low":3221,"close":3240,"volume":29333},{"date":"2025-08-12","open":3240,"high":3264,"low":3211,"close":3245,"volume":38377},{"date":"2025-08-13","open":3221,"high":3240,"low":3183,"close":3207,"volume":28004},{"date":"2025-08-14","open":3197,"high":3211,"low":3116,"close":3197,"volume":296330},{"date":"2025-08-18","open":3197,"high":3340,"low":3188,"close":3264,"volume":149546},{"date":"2025-08-19","open":3287,"high":3307,"low":3254,"close":3287,"volume":61810},{"date":"2025-08-20","open":3287,"high":3287,"low":3207,"close":3264,"volume":50712},{"date":"2025-08-21","open":3240,"high":3273,"low":3235,"close":3259,"volume":20499},{"date":"2025-08-22","open":3273,"high":3273,"low":3211,"close":3221,"volume":30370},{"date":"2025-08-25","open":3249,"high":3249,"low":3211,"close":3216,"volume":26574},{"date":"2025-08-26","open":3216,"high":3264,"low":3197,"close":3202,"volume":67469},{"date":"2025-08-27","open":3202,"high":3216,"low":3192,"close":3216,"volume":20397},{"date":"2025-08-28","open":3216,"high":3245,"low":3197,"close":3245,"volume":25801},{"date":"2025-08-29","open":3245,"high":3249,"low":3211,"close":3235,"volume":20791},{"date":"2025-09-01","open":3207,"high":3245,"low":3207,"close":3230,"volume":42960},{"date":"2025-09-02","open":3230,"high":3235,"low":3207,"close":3230,"volume":21734},{"date":"2025-09-03","open":3240,"high":3273,"low":3221,"close":3235,"volume":53025},{"date":"2025-09-04","open":3235,"high":3264,"low":3230,"close":3245,"volume":26129},{"date":"2025-09-05","open":3245,"high":3259,"low":3235,"close":3245,"volume":23197},{"date":"2025-09-08","open":3273,"high":3397,"low":3273,"close":3330,"volume":134030},{"date":"2025-09-09","open":3359,"high":3440,"low":3340,"close":3402,"volume":110583},{"date":"2025-09-10","open":3402,"high":3468,"low":3402,"close":3454,"volume":163467},{"date":"2025-09-11","open":3454,"high":3473,"low":3411,"close":3421,"volume":102183},{"date":"2025-09-12","open":3444,"high":3554,"low":3302,"close":3440,"volume":235835},{"date":"2025-09-15","open":3473,"high":3473,"low":3378,"close":3387,"volume":105338},{"date":"2025-09-16","open":3378,"high":3421,"low":3311,"close":3321,"volume":106469},{"date":"2025-09-17","open":3321,"high":3335,"low":3297,"close":3321,"volume":58790},{"date":"2025-09-18","open":3274,"high":3335,"low":3255,"close":3335,"volume":45555},{"date":"2025-09-19","open":3545,"high":3595,"low":3515,"close":3525,"volume":40536},{"date":"2025-09-22","open":3373,"high":3373,"low":3283,"close":3321,"volume":92555},{"date":"2025-09-23","open":3292,"high":3311,"low":3240,"close":3273,"volume":60650},{"date":"2025-09-24","open":3273,"high":3278,"low":3211,"close":3235,"volume":57898},{"date":"2025-09-25","open":3254,"high":3268,"low":3216,"close":3235,"volume":29582},{"date":"2025-09-26","open":3221,"high":3245,"low":3207,"close":3240,"volume":26481},{"date":"2025-09-29","open":3245,"high":3283,"low":3240,"close":3245,"volume":17865},{"date":"2025-09-30","open":3259,"high":3259,"low":3235,"close":3235,"volume":19672},{"date":"2025-10-01","open":3245,"high":3287,"low":3235,"close":3254,"volume":32878},{"date":"2025-10-02","open":3254,"high":3297,"low":3254,"close":3292,"volume":23006},{"date":"2025-10-10","open":3292,"high":3292,"low":3245,"close":3264,"volume":32934},{"date":"2025-10-13","open":3211,"high":3273,"low":3197,"close":3235,"volume":93628},{"date":"2025-10-14","open":3235,"high":3264,"low":3226,"close":3240,"volume":16381},{"date":"2025-10-15","open":3240,"high":3259,"low":3235,"close":3245,"volume":16257},{"date":"2025-10-16","open":3245,"high":3254,"low":3235,"close":3235,"volume":23933},{"date":"2025-10-17","open":3235,"high":3235,"low":3197,"close":3221,"volume":37657},{"date":"2025-10-20","open":3216,"high":3216,"low":3178,"close":3211,"volume":40598},{"date":"2025-10-21","open":3211,"high":3249,"low":3197,"close":3197,"volume":39561},{"date":"2025-10-22","open":3216,"high":3235,"low":3173,"close":3235,"volume":64152},{"date":"2025-10-23","open":3240,"high":3264,"low":3221,"close":3249,"volume":32046},{"date":"2025-10-24","open":3240,"high":3268,"low":3235,"close":3254,"volume":35942},{"date":"2025-10-27","open":3254,"high":3302,"low":3254,"close":3287,"volume":66430},{"date":"2025-10-28","open":3321,"high":3321,"low":3273,"close":3311,"volume":47647},{"date":"2025-10-29","open":3321,"high":3321,"low":3273,"close":3307,"volume":55441},{"date":"2025-10-30","open":3307,"high":3307,"low":3254,"close":3264,"volume":49626},{"date":"2025-10-31","open":3264,"high":3278,"low":3240,"close":3264,"volume":31111},{"date":"2025-11-03","open":3230,"high":3264,"low":3197,"close":3197,"volume":77012,"rsi_14":42.37,"sma_20":3415.5,"sma_60":3431.92,"sma_120":3467.08},{"date":"2025-11-04","open":3159,"high":3211,"low":3140,"close":3164,"volume":95346,"rsi_14":36.92,"sma_20":3411.75,"sma_60":3431.42,"sma_120":3466.17},{"date":"2025-11-05","open":3164,"high":3197,"low":3121,"close":3173,"volume":59901,"rsi_14":40.0,"sma_20":3407.5,"sma_60":3431.08,"sma_120":3464.38},{"date":"2025-11-06","open":3173,"high":3211,"low":3164,"close":3202,"volume":28329,"rsi_14":47.06,"sma_20":3402.75,"sma_60":3430.83,"sma_120":3463.0},{"date":"2025-11-07","open":3211,"high":3216,"low":3150,"close":3216,"volume":42054,"rsi_14":50.72,"sma_20":3400.25,"sma_60":3430.67,"sma_120":3462.58},{"date":"2025-11-10","open":3226,"high":3278,"low":3226,"close":3254,"volume":36462,"rsi_14":58.11,"sma_20":3401.25,"sma_60":3430.5,"sma_120":3462.83},{"date":"2025-11-11","open":3254,"high":3273,"low":3221,"close":3226,"volume":38664,"rsi_14":48.61,"sma_20":3400.5,"sma_60":3430.25,"sma_120":3462.42},{"date":"2025-11-12","open":3226,"high":3264,"low":3216,"close":3264,"volume":29837,"rsi_14":51.95,"sma_20":3401.5,"sma_60":3430.58,"sma_120":3462.17},{"date":"2025-11-13","open":3264,"high":3287,"low":3249,"close":3264,"volume":21647,"rsi_14":51.32,"sma_20":3403.0,"sma_60":3431.58,"sma_120":3462.67},{"date":"2025-11-14","open":3240,"high":3345,"low":3226,"close":3321,"volume":74645,"rsi_14":54.32,"sma_20":3408.25,"sma_60":3433.75,"sma_120":3463.33},{"date":"2025-11-17","open":3326,"high":3364,"low":3307,"close":3359,"volume":79289,"rsi_14":55.95,"sma_20":3416.0,"sma_60":3435.42,"sma_120":3464.75},{"date":"2025-11-18","open":3330,"high":3359,"low":3292,"close":3302,"volume":74571,"rsi_14":49.47,"sma_20":3421.5,"sma_60":3435.67,"sma_120":3466.12},{"date":"2025-11-19","open":3302,"high":3340,"low":3273,"close":3330,"volume":44371,"rsi_14":57.61,"sma_20":3426.5,"sma_60":3436.83,"sma_120":3467.71},{"date":"2025-11-20","open":3302,"high":3368,"low":3302,"close":3349,"volume":58986,"rsi_14":59.38,"sma_20":3431.75,"sma_60":3438.42,"sma_120":3468.46},{"date":"2025-11-21","open":3349,"high":3497,"low":3316,"close":3444,"volume":243408,"rsi_14":75.49,"sma_20":3441.75,"sma_60":3442.33,"sma_120":3470.04},{"date":"2025-11-24","open":3435,"high":3492,"low":3421,"close":3430,"volume":86794,"rsi_14":78.57,"sma_20":3449.25,"sma_60":3446.08,"sma_120":3471.54},{"date":"2025-11-25","open":3473,"high":3473,"low":3397,"close":3425,"volume":39433,"rsi_14":77.32,"sma_20":3455.25,"sma_60":3450.0,"sma_120":3472.62},{"date":"2025-11-26","open":3425,"high":3454,"low":3349,"close":3364,"volume":120221,"rsi_14":66.35,"sma_20":3458.25,"sma_60":3452.58,"sma_120":3473.0},{"date":"2025-11-27","open":3364,"high":3373,"low":3330,"close":3368,"volume":29384,"rsi_14":65.69,"sma_20":3463.75,"sma_60":3454.75,"sma_120":3473.29},{"date":"2025-11-28","open":3340,"high":3383,"low":3340,"close":3364,"volume":31494,"rsi_14":62.11,"sma_20":3469.0,"sma_60":3457.0,"sma_120":3473.17},{"date":"2025-12-01","open":3364,"high":3378,"low":3335,"close":3349,"volume":31951,"rsi_14":64.13,"sma_20":3477.0,"sma_60":3459.08,"sma_120":3472.75},{"date":"2025-12-02","open":3364,"high":3373,"low":3321,"close":3335,"volume":59554,"rsi_14":58.62,"sma_20":3486.0,"sma_60":3460.92,"sma_120":3471.92},{"date":"2025-12-03","open":3354,"high":3406,"low":3326,"close":3402,"volume":54780,"rsi_14":64.36,"sma_20":3498.0,"sma_60":3463.83,"sma_120":3471.88},{"date":"2025-12-04","open":3406,"high":3416,"low":3368,"close":3406,"volume":50751,"rsi_14":60.0,"sma_20":3508.75,"sma_60":3466.67,"sma_120":3471.92},{"date":"2025-12-05","open":3416,"high":3559,"low":3397,"close":3506,"volume":228434,"rsi_14":65.05,"sma_20":3524.0,"sma_60":3471.25,"sma_120":3472.42},{"date":"2025-12-08","open":3511,"high":3511,"low":3387,"close":3425,"volume":88995,"rsi_14":62.04,"sma_20":3533.0,"sma_60":3472.92,"sma_120":3472.46},{"date":"2025-12-09","open":3402,"high":3406,"low":3349,"close":3378,"volume":58047,"rsi_14":54.46,"sma_20":3541.0,"sma_60":3472.5,"sma_120":3471.75},{"date":"2025-12-10","open":3359,"high":3387,"low":3349,"close":3383,"volume":24569,"rsi_14":53.21,"sma_20":3547.25,"sma_60":3471.25,"sma_120":3471.67},{"date":"2025-12-11","open":3397,"high":3478,"low":3354,"close":3449,"volume":72886,"rsi_14":50.49,"sma_20":3557.0,"sma_60":3471.75,"sma_120":3472.25},{"date":"2025-12-12","open":3483,"high":3483,"low":3440,"close":3483,"volume":73458,"rsi_14":55.14,"sma_20":3565.5,"sma_60":3472.5,"sma_120":3473.0},{"date":"2025-12-15","open":3444,"high":3502,"low":3435,"close":3492,"volume":52096,"rsi_14":56.48,"sma_20":3572.5,"sma_60":3474.33,"sma_120":3473.83},{"date":"2025-12-16","open":3497,"high":3497,"low":3435,"close":3459,"volume":30922,"rsi_14":59.8,"sma_20":3580.75,"sma_60":3476.75,"sma_120":3475.58},{"date":"2025-12-17","open":3459,"high":3487,"low":3444,"close":3459,"volume":43887,"rsi_14":59.41,"sma_20":3587.5,"sma_60":3479.17,"sma_120":3476.79},{"date":"2025-12-18","open":3435,"high":3459,"low":3416,"close":3459,"volume":18369,"rsi_14":60.0,"sma_20":3593.25,"sma_60":3480.5,"sma_120":3477.67},{"date":"2025-12-19","open":3459,"high":3483,"low":3449,"close":3464,"volume":37160,"rsi_14":62.24,"sma_20":3594.25,"sma_60":3482.42,"sma_120":3478.83},{"date":"2025-12-22","open":3468,"high":3521,"low":3464,"close":3492,"volume":94762,"rsi_14":66.34,"sma_20":3597.5,"sma_60":3485.42,"sma_120":3480.88},{"date":"2025-12-23","open":3464,"high":3497,"low":3459,"close":3492,"volume":42796,"rsi_14":60.92,"sma_20":3601.0,"sma_60":3489.25,"sma_120":3482.71},{"date":"2025-12-24","open":3487,"high":3492,"low":3430,"close":3440,"volume":53779,"rsi_14":53.61,"sma_20":3605.0,"sma_60":3492.83,"sma_120":3483.71},{"date":"2025-12-26","open":3440,"high":3497,"low":3430,"close":3492,"volume":45478,"rsi_14":48.28,"sma_20":3611.5,"sma_60":3497.33,"sma_120":3485.46},{"date":"2025-12-29","open":3464,"high":3492,"low":3411,"close":3473,"volume":42940,"rsi_14":56.76,"sma_20":3617.25,"sma_60":3501.42,"sma_120":3486.67},{"date":"2025-12-30","open":3473,"high":3525,"low":3411,"close":3435,"volume":86828,"rsi_14":58.33,"sma_20":3621.75,"sma_60":3504.75,"sma_120":3487.54},{"date":"2026-01-02","open":3387,"high":3640,"low":3349,"close":3516,"volume":213539,"rsi_14":65.91,"sma_20":3631.25,"sma_60":3509.67,"sma_120":3489.33},{"date":"2026-01-05","open":3516,"high":3540,"low":3468,"close":3478,"volume":38114,"rsi_14":53.66,"sma_20":3635.25,"sma_60":3513.58,"sma_120":3490.62},{"date":"2026-01-06","open":3478,"high":3563,"low":3478,"close":3544,"volume":159359,"rsi_14":57.3,"sma_20":3642.5,"sma_60":3518.0,"sma_120":3491.54},{"date":"2026-01-07","open":3544,"high":3568,"low":3454,"close":3497,"volume":88029,"rsi_14":50.52,"sma_20":3642.0,"sma_60":3522.08,"sma_120":3491.88},{"date":"2026-01-08","open":3506,"high":3506,"low":3402,"close":3402,"volume":67775,"rsi_14":44.55,"sma_20":3640.75,"sma_60":3525.0,"sma_120":3491.12},{"date":"2026-01-09","open":3435,"high":3478,"low":3406,"close":3468,"volume":51279,"rsi_14":50.81,"sma_20":3645.5,"sma_60":3529.0,"sma_120":3490.88},{"date":"2026-01-12","open":3473,"high":3521,"low":3449,"close":3511,"volume":54007,"rsi_14":54.14,"sma_20":3652.25,"sma_60":3533.67,"sma_120":3491.25},{"date":"2026-01-13","open":3521,"high":3597,"low":3502,"close":3592,"volume":233275,"rsi_14":59.06,"sma_20":3659.75,"sma_60":3539.92,"sma_120":3492.5},{"date":"2026-01-14","open":3592,"high":3649,"low":3592,"close":3601,"volume":79359,"rsi_14":57.93,"sma_20":3666.0,"sma_60":3546.58,"sma_120":3493.79},{"date":"2026-01-15","open":3611,"high":3635,"low":3601,"close":3621,"volume":78758,"rsi_14":59.06,"sma_20":3672.75,"sma_60":3553.75,"sma_120":3495.67},{"date":"2026-01-16","open":3621,"high":3649,"low":3621,"close":3625,"volume":62074,"rsi_14":79.85,"sma_20":3467.0,"sma_60":3300.83,"sma_120":3188.46},{"date":"2026-01-19","open":3625,"high":3692,"low":3592,"close":3654,"volume":79996,"rsi_14":62.69,"sma_20":3691.75,"sma_60":3568.58,"sma_120":3499.83},{"date":"2026-01-20","open":3654,"high":3682,"low":3568,"close":3578,"volume":211031,"rsi_14":57.53,"sma_20":3698.0,"sma_60":3574.33,"sma_120":3501.79},{"date":"2026-01-21","open":3535,"high":3616,"low":3530,"close":3616,"volume":56446,"rsi_14":63.01,"sma_20":3706.0,"sma_60":3580.67,"sma_120":3504.5},{"date":"2026-01-22","open":3625,"high":3644,"low":3473,"close":3559,"volume":48288,"rsi_14":53.19,"sma_20":3709.5,"sma_60":3585.42,"sma_120":3507.08},{"date":"2026-01-23","open":3578,"high":3616,"low":3544,"close":3611,"volume":39448,"rsi_14":59.72,"sma_20":3715.75,"sma_60":3590.67,"sma_120":3510.54},{"date":"2026-01-26","open":3611,"high":3611,"low":3554,"close":3563,"volume":43027,"rsi_14":51.43,"sma_20":3722.25,"sma_60":3595.17,"sma_120":3513.38},{"date":"2026-01-27","open":3568,"high":3592,"low":3554,"close":3568,"volume":30869,"rsi_14":55.73,"sma_20":3726.25,"sma_60":3600.5,"sma_120":3516.21},{"date":"2026-01-28","open":3568,"high":3597,"low":3540,"close":3592,"volume":55064,"rsi_14":67.24,"sma_20":3732.5,"sma_60":3606.25,"sma_120":3519.0},{"date":"2026-01-29","open":3592,"high":3611,"low":3540,"close":3606,"volume":70582,"rsi_14":63.81,"sma_20":3741.5,"sma_60":3613.42,"sma_120":3522.67},{"date":"2026-01-30","open":3606,"high":3606,"low":3530,"close":3563,"volume":79766,"rsi_14":55.24,"sma_20":3744.0,"sma_60":3620.42,"sma_120":3525.92},{"date":"2026-02-02","open":3535,"high":3554,"low":3502,"close":3516,"volume":80355,"rsi_14":41.84,"sma_20":3746.0,"sma_60":3626.42,"sma_120":3528.75},{"date":"2026-02-03","open":3525,"high":3635,"low":3525,"close":3635,"volume":114443,"rsi_14":52.89,"sma_20":3750.75,"sma_60":3634.0,"sma_120":3532.42},{"date":"2026-02-04","open":3635,"high":3682,"low":3606,"close":3682,"volume":49782,"rsi_14":87.5,"sma_20":3489.0,"sma_60":3314.58,"sma_120":3195.33},{"date":"2026-02-05","open":3673,"high":3735,"low":3668,"close":3697,"volume":85659,"rsi_14":95.31,"sma_20":3513.75,"sma_60":3328.25,"sma_120":3201.71},{"date":"2026-02-06","open":3663,"high":3797,"low":3559,"close":3711,"volume":100235,"rsi_14":95.38,"sma_20":3536.75,"sma_60":3342.17,"sma_120":3208.12},{"date":"2026-02-09","open":3716,"high":3806,"low":3706,"close":3763,"volume":114387,"rsi_14":94.87,"sma_20":3561.5,"sma_60":3356.83,"sma_120":3214.04},{"date":"2026-02-10","open":3763,"high":3868,"low":3735,"close":3830,"volume":81031,"rsi_14":95.42,"sma_20":3594.25,"sma_60":3372.5,"sma_120":3220.54},{"date":"2026-02-11","open":3835,"high":3958,"low":3835,"close":3949,"volume":102773,"rsi_14":96.77,"sma_20":3631.25,"sma_60":3390.33,"sma_120":3228.04},{"date":"2026-02-12","open":3939,"high":3949,"low":3863,"close":3901,"volume":55402,"rsi_14":90.38,"sma_20":3668.25,"sma_60":3407.42,"sma_120":3235.12},{"date":"2026-02-13","open":3863,"high":3992,"low":3806,"close":3954,"volume":93118,"rsi_14":90.8,"sma_20":3710.75,"sma_60":3425.5,"sma_120":3242.83},{"date":"2026-02-19","open":3996,"high":4044,"low":3901,"close":3949,"volume":80293,"rsi_14":90.06,"sma_20":3752.75,"sma_60":3443.75,"sma_120":3250.92},{"date":"2026-02-20","open":3920,"high":3992,"low":3901,"close":3982,"volume":61474,"rsi_14":89.94,"sma_20":3790.5,"sma_60":3462.0,"sma_120":3260.0},{"date":"2026-02-23","open":3996,"high":4106,"low":3982,"close":4039,"volume":75082,"rsi_14":90.42,"sma_20":3831.25,"sma_60":3481.33,"sma_120":3269.29},{"date":"2026-02-24","open":4039,"high":4053,"low":3963,"close":4044,"volume":64214,"rsi_14":90.06,"sma_20":3872.5,"sma_60":3501.67,"sma_120":3278.38},{"date":"2026-02-25","open":4025,"high":4063,"low":4011,"close":4044,"volume":64680,"rsi_14":91.73,"sma_20":3972.0,"sma_60":3762.92,"sma_120":3606.46},{"date":"2026-02-26","open":4044,"high":4044,"low":3911,"close":3954,"volume":79989,"rsi_14":76.74,"sma_20":3944.75,"sma_60":3541.0,"sma_120":3296.33},{"date":"2026-02-27","open":3954,"high":3982,"low":3901,"close":3915,"volume":57892,"rsi_14":69.6,"sma_20":4010.75,"sma_60":3782.83,"sma_120":3618.79},{"date":"2026-03-03","open":3839,"high":4015,"low":3820,"close":3877,"volume":89540,"rsi_14":64.62,"sma_20":4025.75,"sma_60":3791.83,"sma_120":3624.42},{"date":"2026-03-04","open":3768,"high":3839,"low":3559,"close":3559,"volume":160754,"rsi_14":41.75,"sma_20":4023.25,"sma_60":3795.5,"sma_120":3627.29},{"date":"2026-03-05","open":3654,"high":3816,"low":3616,"close":3768,"volume":95821,"rsi_14":50.22,"sma_20":4034.0,"sma_60":3803.08,"sma_120":3632.0},{"date":"2026-03-06","open":3735,"high":3758,"low":3659,"close":3678,"volume":39861,"rsi_14":43.1,"sma_20":4042.5,"sma_60":3807.92,"sma_120":3635.88},{"date":"2026-03-09","open":3616,"high":3625,"low":3521,"close":3621,"volume":76056,"rsi_14":34.25,"sma_20":4041.75,"sma_60":3811.67,"sma_120":3639.17},{"date":"2026-03-10","open":3654,"high":3678,"low":3597,"close":3621,"volume":23396,"rsi_14":35.89,"sma_20":4038.5,"sma_60":3813.67,"sma_120":3642.46},{"date":"2026-03-11","open":3654,"high":3739,"low":3621,"close":3725,"volume":56043,"rsi_14":39.09,"sma_20":4040.0,"sma_60":3818.92,"sma_120":3645.92},{"date":"2026-03-12","open":3725,"high":3758,"low":3663,"close":3730,"volume":31791,"rsi_14":39.55,"sma_20":4041.0,"sma_60":3825.08,"sma_120":3648.79},{"date":"2026-03-13","open":3730,"high":3830,"low":3678,"close":3801,"volume":31779,"rsi_14":41.67,"sma_20":4043.0,"sma_60":3832.42,"sma_120":3651.83},{"date":"2026-03-16","open":3797,"high":3797,"low":3668,"close":3692,"volume":41599,"rsi_14":34.73,"sma_20":4035.75,"sma_60":3709.58,"sma_120":3372.42},{"date":"2026-03-17","open":3711,"high":3730,"low":3654,"close":3701,"volume":30887,"rsi_14":35.0,"sma_20":4022.75,"sma_60":3723.92,"sma_120":3379.21},{"date":"2026-03-18","open":3701,"high":3744,"low":3692,"close":3716,"volume":47761,"rsi_14":35.8,"sma_20":4013.0,"sma_60":3738.33,"sma_120":3386.08},{"date":"2026-03-19","open":3682,"high":3739,"low":3673,"close":3739,"volume":55168,"rsi_14":40.17,"sma_20":4001.75,"sma_60":3738.0,"sma_120":3393.21},{"date":"2026-03-20","open":3744,"high":4049,"low":3744,"close":3996,"volume":210278,"rsi_14":53.09,"sma_20":4004.25,"sma_60":3743.17,"sma_120":3402.54},{"date":"2026-03-23","open":3992,"high":3992,"low":3849,"close":3858,"volume":81914,"rsi_14":49.32,"sma_20":3997.75,"sma_60":3744.5,"sma_120":3410.71},{"date":"2026-03-24","open":3858,"high":3954,"low":3773,"close":3854,"volume":68706,"rsi_14":63.48,"sma_20":3988.0,"sma_60":3749.33,"sma_120":3419.12},{"date":"2026-03-25","open":3873,"high":3949,"low":3854,"close":3906,"volume":54743,"rsi_14":57.36,"sma_20":3980.75,"sma_60":3757.25,"sma_120":3427.83},{"date":"2026-03-26","open":3901,"high":3901,"low":3816,"close":3816,"volume":24049,"rsi_14":57.36,"sma_20":3968.75,"sma_60":3765.75,"sma_120":3435.67},{"date":"2026-03-27","open":3768,"high":4044,"low":3758,"close":3925,"volume":90761,"rsi_14":65.38,"sma_20":3967.25,"sma_60":3777.42,"sma_120":3445.0},{"date":"2026-03-30","open":3985,"high":3985,"low":3825,"close":3850,"volume":77778,"rsi_14":51.71,"sma_20":3954.0,"sma_60":3786.5,"sma_120":3451.92},{"date":"2026-03-31","open":3850,"high":3850,"low":3740,"close":3755,"volume":52233,"rsi_14":43.85,"sma_20":3938.0,"sma_60":3792.5,"sma_120":3458.04},{"date":"2026-04-01","open":3830,"high":3885,"low":3800,"close":3875,"volume":34569,"rsi_14":48.41,"sma_20":3944.75,"sma_60":3799.25,"sma_120":3465.0},{"date":"2026-04-02","open":3875,"high":3900,"low":3690,"close":3720,"volume":59073,"rsi_14":40.8,"sma_20":3932.75,"sma_60":3804.0,"sma_120":3470.83},{"date":"2026-04-03","open":3725,"high":3825,"low":3725,"close":3750,"volume":48316,"rsi_14":45.39,"sma_20":3927.0,"sma_60":3807.33,"sma_120":3476.96},{"date":"2026-04-06","open":3770,"high":3770,"low":3725,"close":3755,"volume":74002,"rsi_14":45.2,"sma_20":3924.5,"sma_60":3811.08,"sma_120":3483.04},{"date":"2026-04-07","open":3755,"high":3795,"low":3680,"close":3695,"volume":102598,"rsi_14":42.76,"sma_20":3919.0,"sma_60":3815.5,"sma_120":3488.75},{"date":"2026-04-08","open":3780,"high":3945,"low":3735,"close":3900,"volume":102068,"rsi_14":49.08,"sma_20":3918.25,"sma_60":3824.0,"sma_120":3496.17},{"date":"2026-04-09","open":3900,"high":3940,"low":3855,"close":3895,"volume":39146,"rsi_14":38.83,"sma_20":3917.0,"sma_60":3831.58,"sma_120":3503.5},{"date":"2026-04-10","open":3950,"high":4025,"low":3930,"close":3975,"volume":68269,"rsi_14":46.92,"sma_20":3916.0,"sma_60":3840.17,"sma_120":3511.46},{"date":"2026-04-13","open":3920,"high":3965,"low":3880,"close":3945,"volume":24350,"rsi_14":46.04,"sma_20":3919.25,"sma_60":3849.75,"sma_120":3519.29},{"date":"2026-04-14","open":3955,"high":4165,"low":3955,"close":4125,"volume":131147,"rsi_14":50.69,"sma_20":3931.0,"sma_60":3861.67,"sma_120":3528.33},{"date":"2026-04-15","open":4195,"high":4200,"low":4080,"close":4135,"volume":74660,"rsi_14":54.58,"sma_20":3942.5,"sma_60":3874.58,"sma_120":3537.58},{"date":"2026-04-16","open":4105,"high":4300,"low":4105,"close":4150,"volume":75373,"rsi_14":50.99,"sma_20":3953.5,"sma_60":3888.67,"sma_120":3547.08},{"date":"2026-04-17","open":4150,"high":4150,"low":4055,"close":4105,"volume":34023,"rsi_14":62.32,"sma_20":3948.75,"sma_60":3901.92,"sma_120":3556.12},{"date":"2026-04-20","open":4100,"high":4100,"low":4040,"close":4040,"volume":37979,"rsi_14":64.18,"sma_20":3948.0,"sma_60":3912.08,"sma_120":3564.38},{"date":"2026-04-21","open":4080,"high":4125,"low":4025,"close":4085,"volume":45241,"rsi_14":61.29,"sma_20":3949.75,"sma_60":3923.0,"sma_120":3573.0},{"date":"2026-04-22","open":4050,"high":4060,"low":4015,"close":4050,"volume":21501,"rsi_14":70.37,"sma_20":3947.0,"sma_60":3933.42,"sma_120":3581.29},{"date":"2026-04-23","open":4050,"high":4055,"low":3940,"close":3955,"volume":64639,"rsi_14":61.71,"sma_20":3944.25,"sma_60":3941.5,"sma_120":3589.0},{"date":"2026-04-24","open":3955,"high":3995,"low":3935,"close":3995,"volume":14229,"rsi_14":63.19,"sma_20":3937.75,"sma_60":3949.92,"sma_120":3597.17},{"date":"2026-04-27","open":4030,"high":4030,"low":3955,"close":3985,"volume":36564,"rsi_14":66.86,"sma_20":3944.5,"sma_60":3957.92,"sma_120":3605.08},{"date":"2026-04-28","open":3980,"high":4075,"low":3945,"close":4050,"volume":92395,"rsi_14":60.42,"sma_20":3959.25,"sma_60":3974.33,"sma_120":3790.29},{"date":"2026-04-29","open":4070,"high":4070,"low":4005,"close":4015,"volume":36990,"rsi_14":58.0,"sma_20":3966.25,"sma_60":3978.92,"sma_120":3789.71},{"date":"2026-04-30","open":4015,"high":4020,"low":3985,"close":3995,"volume":23572,"rsi_14":35.11,"sma_20":4053.25,"sma_60":3962.08,"sma_120":3963.33},{"date":"2026-05-04","open":4015,"high":4015,"low":3940,"close":3945,"volume":46290,"rsi_14":50.0,"sma_20":3989.75,"sma_60":3986.42,"sma_120":3806.42},{"date":"2026-05-06","open":3950,"high":3955,"low":3855,"close":3880,"volume":76327,"rsi_14":29.41,"sma_20":3996.0,"sma_60":3987.42,"sma_120":3810.71},{"date":"2026-05-07","open":3905,"high":4000,"low":3905,"close":3945,"volume":72641,"rsi_14":35.38,"sma_20":4008.5,"sma_60":3988.67,"sma_120":3815.42},{"date":"2026-05-08","open":3950,"high":3975,"low":3900,"close":3925,"volume":31282,"rsi_14":32.82,"sma_20":4009.75,"sma_60":3989.33,"sma_120":3819.62},{"date":"2026-05-11","open":3955,"high":3955,"low":3820,"close":3840,"volume":70227,"rsi_14":30.94,"sma_20":4007.0,"sma_60":3988.33,"sma_120":3823.38},{"date":"2026-05-12","open":3840,"high":3840,"low":3705,"close":3780,"volume":65242,"rsi_14":31.16,"sma_20":3997.25,"sma_60":3985.42,"sma_120":3826.29},{"date":"2026-05-13","open":3780,"high":3790,"low":3700,"close":3730,"volume":70553,"rsi_14":24.46,"sma_20":3986.5,"sma_60":3980.5,"sma_120":3828.79},{"date":"2026-05-14","open":3730,"high":3775,"low":3550,"close":3710,"volume":32104,"rsi_14":25.0,"sma_20":3965.75,"sma_60":3973.17,"sma_120":3830.62},{"date":"2026-05-15","open":3710,"high":3710,"low":3520,"close":3615,"volume":126518,"rsi_14":25.0,"sma_20":3939.75,"sma_60":3965.08,"sma_120":3831.33},{"date":"2026-05-18","open":3560,"high":3580,"low":3450,"close":3500,"volume":103882,"rsi_14":17.22,"sma_20":3907.25,"sma_60":3954.17,"sma_120":3831.58},{"date":"2026-05-19","open":3500,"high":3535,"low":3450,"close":3535,"volume":44283,"rsi_14":21.15,"sma_20":3878.75,"sma_60":3943.92,"sma_120":3831.88},{"date":"2026-05-20","open":3540,"high":3540,"low":3450,"close":3475,"volume":49925,"rsi_14":12.9,"sma_20":3850.5,"sma_60":3932.08,"sma_120":3831.5},{"date":"2026-05-21","open":3495,"high":3505,"low":3420,"close":3420,"volume":51477,"rsi_14":12.58,"sma_20":3817.25,"sma_60":3918.33,"sma_120":3829.83},{"date":"2026-05-22","open":3460,"high":3515,"low":3425,"close":3500,"volume":19951,"rsi_14":21.05,"sma_20":3789.75,"sma_60":3905.83,"sma_120":3828.96},{"date":"2026-05-26","open":3500,"high":3550,"low":3400,"close":3415,"volume":85153,"rsi_14":20.22,"sma_20":3762.75,"sma_60":3891.92,"sma_120":3827.42},{"date":"2026-05-27","open":3375,"high":3415,"low":3300,"close":3375,"volume":60185,"rsi_14":20.81,"sma_20":3731.75,"sma_60":3878.92,"sma_120":3826.08},{"date":"2026-05-28","open":3375,"high":3375,"low":3250,"close":3310,"volume":40284,"rsi_14":13.29,"sma_20":3698.0,"sma_60":3865.5,"sma_120":3824.17},{"date":"2026-05-29","open":3460,"high":3460,"low":3240,"close":3260,"volume":66675,"rsi_14":12.85,"sma_20":3658.5,"sma_60":3851.92,"sma_120":3821.88},{"date":"2026-06-01","open":3260,"high":3400,"low":3105,"close":3130,"volume":63223,"rsi_14":12.23,"sma_20":3614.25,"sma_60":3841.75,"sma_120":3818.62},{"date":"2026-06-02","open":3090,"high":3135,"low":3020,"close":3105,"volume":35601,"rsi_14":12.71,"sma_20":3569.75,"sma_60":3827.5,"sma_120":3815.29},{"date":"2026-06-04","open":3105,"high":3260,"low":3055,"close":3065,"volume":79211,"rsi_14":12.85,"sma_20":3525.75,"sma_60":3814.17,"sma_120":3811.04},{"date":"2026-06-05","open":3065,"high":3100,"low":3010,"close":3100,"volume":44897,"rsi_14":16.48,"sma_20":3486.75,"sma_60":3802.42,"sma_120":3807.04},{"date":"2026-06-08","open":3100,"high":3100,"low":2985,"close":2995,"volume":67305,"rsi_14":16.3,"sma_20":3439.25,"sma_60":3788.92,"sma_120":3801.29},{"date":"2026-06-09","open":3000,"high":3130,"low":3000,"close":3060,"volume":25420,"rsi_14":24.71,"sma_20":3396.0,"sma_60":3774.67,"sma_120":3796.79},{"date":"2026-06-10","open":3070,"high":3090,"low":2995,"close":3055,"volume":35341,"rsi_14":21.43,"sma_20":3356.75,"sma_60":3760.25,"sma_120":3792.67},{"date":"2026-06-11","open":3060,"high":3125,"low":3055,"close":3125,"volume":41047,"rsi_14":29.41,"sma_20":3324.0,"sma_60":3745.75,"sma_120":3789.08},{"date":"2026-06-12","open":3160,"high":3260,"low":3160,"close":3240,"volume":23838,"rsi_14":40.11,"sma_20":3299.5,"sma_60":3735.08,"sma_120":3785.88},{"date":"2026-06-15","open":3245,"high":3295,"low":3195,"close":3250,"volume":58876,"rsi_14":35.12,"sma_20":3276.5,"sma_60":3724.42,"sma_120":3782.46},{"date":"2026-06-16","open":3250,"high":3315,"low":3225,"close":3315,"volume":33028,"rsi_14":43.9,"sma_20":3261.5,"sma_60":3714.58,"sma_120":3779.5},{"date":"2026-06-17","open":3360,"high":3360,"low":3255,"close":3260,"volume":33851,"rsi_14":66.33,"sma_20":3208.0,"sma_60":3625.83,"sma_120":3759.92},{"date":"2026-06-18","open":3260,"high":3310,"low":3240,"close":3310,"volume":49659,"rsi_14":50.0,"sma_20":3238.25,"sma_60":3688.58,"sma_120":3773.67},{"date":"2026-06-19","open":3300,"high":3305,"low":3105,"close":3160,"volume":48732,"rsi_14":44.57,"sma_20":3222.5,"sma_60":3673.67,"sma_120":3769.71},{"date":"2026-06-22","open":3160,"high":3180,"low":3050,"close":3085,"volume":27276,"rsi_14":47.4,"sma_20":3205.75,"sma_60":3657.58,"sma_120":3765.08},{"date":"2026-06-23","open":3050,"high":3100,"low":2990,"close":3040,"volume":28357,"rsi_14":46.33,"sma_20":3182.75,"sma_60":3639.83,"sma_120":3759.83},{"date":"2026-06-24","open":3040,"high":3060,"low":2985,"close":3055,"volume":27173,"rsi_14":49.42,"sma_20":3164.75,"sma_60":3623.92,"sma_120":3754.71},{"date":"2026-06-25","open":3100,"high":3730,"low":3050,"close":3395,"volume":779033,"rsi_14":62.66,"sma_20":3165.75,"sma_60":3611.75,"sma_120":3752.88},{"date":"2026-06-26","open":3400,"high":4400,"low":3145,"close":3690,"volume":6007267,"rsi_14":75.65,"sma_20":3184.75,"sma_60":3609.08,"sma_120":3753.04},{"date":"2026-06-29","open":3900,"high":4250,"low":3465,"close":3610,"volume":2506085,"rsi_14":70.07,"sma_20":3202.25,"sma_60":3606.67,"sma_120":3752.71},{"date":"2026-06-30","open":3640,"high":3645,"low":3235,"close":3260,"volume":1058354,"rsi_14":55.98,"sma_20":3208.75,"sma_60":3596.42,"sma_120":3749.79},{"date":"2026-07-01","open":3255,"high":4235,"low":3255,"close":4235,"volume":5110766,"rsi_14":71.18,"sma_20":3265.25,"sma_60":3605.0,"sma_120":3754.29},{"date":"2026-07-02","open":4465,"high":5500,"low":4120,"close":4370,"volume":28500760,"rsi_14":71.4,"sma_20":3330.5,"sma_60":3615.33,"sma_120":3760.25},{"date":"2026-07-03","open":4480,"high":4595,"low":3505,"close":3790,"volume":7704615,"rsi_14":58.41,"sma_20":3365.0,"sma_60":3615.92,"sma_120":3760.79},{"date":"2026-07-06","open":3790,"high":4735,"low":3665,"close":4330,"volume":14490640,"rsi_14":63.77,"sma_20":3431.75,"sma_60":3626.5,"sma_120":3766.25},{"date":"2026-07-07","open":4210,"high":5200,"low":3955,"close":4190,"volume":14812716,"rsi_14":62.33,"sma_20":3488.25,"sma_60":3631.33,"sma_120":3771.38},{"date":"2026-07-08","open":4200,"high":4630,"low":3915,"close":4460,"volume":10108647,"rsi_14":64.41,"sma_20":3558.5,"sma_60":3640.75,"sma_120":3778.17},{"date":"2026-07-09","open":4350,"high":4395,"low":3785,"close":3970,"volume":2894008,"rsi_14":59.35,"sma_20":3600.75,"sma_60":3640.67,"sma_120":3780.5},{"date":"2026-07-10","open":3970,"high":4645,"low":3965,"close":4285,"volume":6318527,"rsi_14":63.13,"sma_20":3653.0,"sma_60":3646.33,"sma_120":3784.75},{"date":"2026-07-13","open":4240,"high":4280,"low":3820,"close":3855,"volume":1413199,"rsi_14":58.22,"sma_20":3683.25,"sma_60":3641.83,"sma_120":3785.33},{"date":"2026-07-14","open":3815,"high":3935,"low":3555,"close":3605,"volume":1317852,"rsi_14":55.3,"sma_20":3697.75,"sma_60":3633.0,"sma_120":3783.67},{"date":"2026-07-15","open":3580,"high":3760,"low":3450,"close":3715,"volume":1395934,"rsi_14":53.23,"sma_20":3720.5,"sma_60":3625.75,"sma_120":3782.88},{"date":"2026-07-16","open":3675,"high":3695,"low":3360,"close":3385,"volume":741068,"rsi_14":46.95,"sma_20":3724.25,"sma_60":3613.75,"sma_120":3779.08},{"date":"2026-07-20","open":3300,"high":3450,"low":3215,"close":3270,"volume":515733,"rsi_14":46.62,"sma_20":3729.75,"sma_60":3600.92,"sma_120":3775.0},{"date":"2026-07-21","open":3250,"high":3280,"low":3170,"close":3180,"volume":353401,"rsi_14":49.16,"sma_20":3734.5,"sma_60":3585.83,"sma_120":3769.83},{"date":"2026-07-22","open":3180,"high":3300,"low":3110,"close":3125,"volume":480218,"rsi_14":35.58,"sma_20":3738.75,"sma_60":3570.42,"sma_120":3764.71},{"date":"2026-07-23","open":3125,"high":3280,"low":3110,"close":3195,"volume":336469,"rsi_14":34.48,"sma_20":3745.75,"sma_60":3557.75,"sma_120":3759.71},{"date":"2026-07-24","open":3160,"high":3175,"low":3050,"close":3095,"volume":351103,"rsi_14":39.49,"sma_20":3730.75,"sma_60":3542.75,"sma_120":3754.29},{"date":"2026-07-27","open":3115,"high":3180,"low":3055,"close":3065,"volume":277241,"rsi_14":27.37,"sma_20":3699.5,"sma_60":3527.42,"sma_120":3748.58},{"date":"2026-07-28","open":3020,"high":3040,"low":2975,"close":3010,"volume":275616,"rsi_14":28.23,"sma_20":3669.5,"sma_60":3510.08,"sma_120":3742.21},{"date":"2026-07-29","open":3000,"high":3020,"low":2700,"close":2850,"volume":518414,"rsi_14":19.04,"sma_20":3649.0,"sma_60":3490.67,"sma_120":3734.38},{"date":"2026-07-30","open":2840,"high":3130,"low":2820,"close":2900,"volume":885171,"rsi_14":25.23,"sma_20":3582.25,"sma_60":3472.42,"sma_120":3727.33},{"date":"2026-07-31","open":2940,"high":3010,"low":2920,"close":3000,"volume":256929,"rsi_14":16.97,"sma_20":3513.75,"sma_60":3456.67,"sma_120":3721.54},{"date":"2026-08-03","open":2990,"high":3060,"low":2885,"close":2900,"volume":246575,"rsi_14":20.43,"sma_20":3469.25,"sma_60":3440.33,"sma_120":3713.88},{"date":"2026-08-04","open":2905,"high":3015,"low":2905,"close":3015,"volume":228628,"rsi_14":30.07,"sma_20":3403.5,"sma_60":3424.83,"sma_120":3706.75},{"date":"2026-08-05","open":3045,"high":3130,"low":3035,"close":3055,"volume":215712,"rsi_14":26.6,"sma_20":3346.75,"sma_60":3410.33,"sma_120":3699.83},{"date":"2026-08-06","open":3030,"high":3135,"low":3000,"close":3045,"volume":183516,"rsi_14":34.4,"sma_20":3276.0,"sma_60":3397.08,"sma_120":3692.71},{"date":"2026-08-07","open":3050,"high":3095,"low":3035,"close":3095,"volume":115395,"rsi_14":41.46,"sma_20":3232.25,"sma_60":3385.67,"sma_120":3685.54},{"date":"2026-08-10","open":3095,"high":3140,"low":3075,"close":3105,"volume":136583,"rsi_14":46.03,"sma_20":3173.25,"sma_60":3375.25,"sma_120":3677.88},{"date":"2026-08-11","open":3095,"high":3410,"low":3065,"close":3215,"volume":745135,"rsi_14":54.5,"sma_20":3141.25,"sma_60":3367.0,"sma_120":3670.08},{"date":"2026-08-12","open":3210,"high":3480,"low":3175,"close":3330,"volume":745734,"rsi_14":56.46,"sma_20":3127.5,"sma_60":3362.25,"sma_120":3663.67},{"date":"2026-08-13","open":3350,"high":3410,"low":3205,"close":3275,"volume":273596,"rsi_14":59.0,"sma_20":3105.5,"sma_60":3358.5,"sma_120":3656.33},{"date":"2026-08-14","open":3295,"high":3295,"low":3185,"close":3280,"volume":160496,"rsi_14":61.03,"sma_20":3100.25,"sma_60":3354.25,"sma_120":3649.08},{"date":"2026-08-18","open":3280,"high":3305,"low":3190,"close":3220,"volume":179726,"rsi_14":60.71,"sma_20":3097.75,"sma_60":3350.0,"sma_120":3641.04},{"date":"2026-08-19","open":3190,"high":3190,"low":3070,"close":3130,"volume":224688,"rsi_14":65.38,"sma_20":3095.25,"sma_60":3345.17,"sma_120":3631.75},{"date":"2026-08-20","open":3145,"high":3340,"low":3055,"close":3115,"volume":418619,"rsi_14":62.29,"sma_20":3094.75,"sma_60":3338.75,"sma_120":3622.29},{"date":"2026-08-21","open":3100,"high":3120,"low":3020,"close":3080,"volume":216539,"rsi_14":54.94,"sma_20":3089.0,"sma_60":3333.17,"sma_120":3612.54},{"date":"2026-08-24","open":3090,"high":3100,"low":3010,"close":3045,"volume":120542,"rsi_14":59.73,"sma_20":3086.5,"sma_60":3327.67,"sma_120":3603.29},{"date":"2026-08-25","open":3020,"high":3080,"low":2985,"close":3080,"volume":102177,"rsi_14":54.89,"sma_20":3087.25,"sma_60":3323.83,"sma_120":3594.67},{"date":"2026-08-26","open":3100,"high":3175,"low":3065,"close":3165,"volume":122136,"rsi_14":57.75,"sma_20":3095.0,"sma_60":3322.25,"sma_120":3587.08},{"date":"2026-08-27","open":3180,"high":3195,"low":3085,"close":3115,"volume":115975,"rsi_14":54.67,"sma_20":3108.25,"sma_60":3322.0,"sma_120":3581.88},{"date":"2026-08-28","open":3115,"high":3185,"low":3065,"close":3135,"volume":175935,"rsi_14":52.78,"sma_20":3120.0,"sma_60":3322.5,"sma_120":3575.0},{"date":"2026-08-31","open":3140,"high":3140,"low":3050,"close":3090,"volume":111991,"rsi_14":49.01,"sma_20":3124.5,"sma_60":3322.92,"sma_120":3568.54},{"date":"2026-09-01","open":3085,"high":3115,"low":3030,"close":3090,"volume":126604,"rsi_14":40.31,"sma_20":3134.0,"sma_60":3322.75,"sma_120":3562.58},{"date":"2026-09-02","open":3075,"high":3240,"low":3025,"close":3155,"volume":545551,"rsi_14":35.29,"sma_20":3141.0,"sma_60":3325.42,"sma_120":3557.17},{"date":"2026-09-03","open":3160,"high":3190,"low":3080,"close":3155,"volume":173589,"rsi_14":38.89,"sma_20":3146.0,"sma_60":3327.0,"sma_120":3550.83},{"date":"2026-09-04","open":3170,"high":3205,"low":3110,"close":3160,"volume":89352,"rsi_14":38.89,"sma_20":3151.75,"sma_60":3328.75,"sma_120":3544.5},{"date":"2026-09-07","open":3165,"high":3165,"low":3090,"close":3095,"volume":96138,"rsi_14":38.53,"sma_20":3151.75,"sma_60":3328.25,"sma_120":3537.0},{"date":"2026-09-08","open":3090,"high":3140,"low":3060,"close":3070,"volume":92912,"rsi_14":43.75,"sma_20":3150.0,"sma_60":3325.42,"sma_120":3530.25},{"date":"2026-09-09","open":3060,"high":3115,"low":3060,"close":3105,"volume":52763,"rsi_14":49.0,"sma_20":3144.5,"sma_60":3323.0,"sma_120":3523.71},{"date":"2026-09-10","open":3100,"high":3105,"low":3035,"close":3100,"volume":82702,"rsi_14":52.13,"sma_20":3133.0,"sma_60":3319.42,"sma_120":3517.0},{"date":"2026-09-11","open":3075,"high":3100,"low":3040,"close":3090,"volume":55092,"rsi_14":55.06,"sma_20":3123.75,"sma_60":3316.58,"sma_120":3510.0},{"date":"2026-09-14","open":3060,"high":3080,"low":3015,"close":3055,"volume":81061,"rsi_14":47.19,"sma_20":3112.5,"sma_60":3312.33,"sma_120":3500.46},{"date":"2026-09-15","open":3030,"high":3090,"low":3020,"close":3055,"volume":40597,"rsi_14":34.72,"sma_20":3104.25,"sma_60":3310.58,"sma_120":3492.12},{"date":"2026-09-16","open":3020,"high":3085,"low":3020,"close":3065,"volume":47554,"rsi_14":42.19,"sma_20":3101.0,"sma_60":3310.25,"sma_120":3483.92},{"date":"2026-09-17","open":3050,"high":3090,"low":3040,"close":3075,"volume":31298,"rsi_14":40.32,"sma_20":3099.0,"sma_60":3310.83,"sma_120":3475.33},{"date":"2026-09-18","open":3090,"high":3125,"low":3065,"close":3110,"volume":148247,"rsi_14":53.33,"sma_20":3100.5,"sma_60":3311.75,"sma_120":3467.83},{"date":"2026-09-21","open":3105,"high":3115,"low":3015,"close":3080,"volume":63060,"rsi_14":48.48,"sma_20":3102.25,"sma_60":3306.5,"sma_120":3459.12},{"date":"2026-09-22","open":3065,"high":3095,"low":3040,"close":3060,"volume":136086,"rsi_14":33.33,"sma_20":3101.25,"sma_60":3296.0,"sma_120":3452.54},{"date":"2026-09-23","open":3075,"high":3090,"low":3040,"close":3075,"volume":42193,"rsi_14":36.67,"sma_20":3096.75,"sma_60":3287.08,"sma_120":3446.88},{"date":"2026-09-28","open":3070,"high":3150,"low":3050,"close":3075,"volume":93797,"rsi_14":35.59,"sma_20":3094.75,"sma_60":3284.0,"sma_120":3440.21},{"date":"2026-09-29","open":3095,"high":3100,"low":3050,"close":3075,"volume":58527,"rsi_14":45.65,"sma_20":3091.75,"sma_60":3264.67,"sma_120":3434.83},{"date":"2026-09-30","open":3085,"high":3120,"low":3035,"close":3070,"volume":62667,"rsi_14":50.0,"sma_20":3090.75,"sma_60":3243.0,"sma_120":3429.17},{"date":"2026-10-01","open":3040,"high":3070,"low":3030,"close":3070,"volume":48556,"rsi_14":40.0,"sma_20":3089.75,"sma_60":3231.0,"sma_120":3423.46},{"date":"2026-10-02","open":3050,"high":3110,"low":3050,"close":3095,"volume":33571,"rsi_14":48.72,"sma_20":3086.75,"sma_60":3210.42,"sma_120":3418.46},{"date":"2026-10-06","open":3110,"high":3110,"low":3050,"close":3080,"volume":71468,"rsi_14":47.5,"sma_20":3083.0,"sma_60":3191.92,"sma_120":3411.62},{"date":"2026-10-07","open":3050,"high":3085,"low":3050,"close":3080,"volume":19901,"rsi_14":57.58,"sma_20":3079.0,"sma_60":3168.92,"sma_120":3404.83},{"date":"2026-10-08","open":3065,"high":3090,"low":3045,"close":3055,"volume":41384,"rsi_14":50.0,"sma_20":3077.0,"sma_60":3153.67,"sma_120":3397.17},{"date":"2026-10-12","open":3055,"high":3140,"low":3025,"close":3025,"volume":200390,"rsi_14":40.48,"sma_20":3074.75,"sma_60":3132.67,"sma_120":3389.5},{"date":"2026-10-13","open":3020,"high":3060,"low":2945,"close":3025,"volume":144343,"rsi_14":37.5,"sma_20":3070.75,"sma_60":3118.83,"sma_120":3380.33},{"date":"2026-10-14","open":3055,"high":3105,"low":3010,"close":3025,"volume":79967,"rsi_14":24.24,"sma_20":3067.0,"sma_60":3109.17,"sma_120":3371.08},{"date":"2026-10-15","open":3005,"high":3010,"low":2910,"close":2965,"volume":165395,"rsi_14":20.51,"sma_20":3060.75,"sma_60":3096.67,"sma_120":3361.21},{"date":"2026-10-16","open":2955,"high":3040,"low":2955,"close":3000,"volume":45260,"rsi_14":35.71,"sma_20":3058.0,"sma_60":3090.25,"sma_120":3352.0},{"date":"2026-10-19","open":2975,"high":3445,"low":2960,"close":3055,"volume":709237,"rsi_14":46.0,"sma_20":3058.0,"sma_60":3086.67,"sma_120":3343.79},{"date":"2026-10-20","open":3050,"high":3110,"low":2980,"close":3005,"volume":160149,"rsi_14":38.33,"sma_20":3055.0,"sma_60":3083.75,"sma_120":3334.79},{"date":"2026-10-21","open":3015,"high":3070,"low":3010,"close":3020,"volume":60035,"rsi_14":41.27,"sma_20":3052.25,"sma_60":3082.0,"sma_120":3326.21},{"date":"2026-10-22","open":3030,"high":3115,"low":3010,"close":3045,"volume":88554,"rsi_14":46.27,"sma_20":3049.0,"sma_60":3079.5,"sma_120":3318.62},{"date":"2026-10-23","open":3065,"high":3065,"low":2980,"close":2990,"volume":67802,"rsi_14":39.74,"sma_20":3044.5,"sma_60":3077.75,"sma_120":3310.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.26,"pbr":0.44,"ttm_eps":null,"close":3236.2695},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.73,"pbr":0.41,"ttm_eps":null,"close":2946.5894},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.31,"pbr":0.39,"ttm_eps":null,"close":2774.5918},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.62,"pbr":0.4,"ttm_eps":null,"close":2883.0908},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.57,"pbr":0.45,"ttm_eps":null,"close":3282.7273},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.26,"pbr":0.43,"ttm_eps":null,"close":3235.1514},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.55,"pbr":0.45,"ttm_eps":null,"close":3434.9697},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.01,"pbr":0.5,"ttm_eps":null,"close":3755.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.84,"pbr":0.43,"ttm_eps":null,"close":3260.0}],"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":"삼호개발","phase":"above-fold","symbol_resolved":true}