{"status":"ok","report":{"price_analysis":{"current":1006.0,"change_1d":1.1,"change_7d":-2.3,"change_30d":-11.0,"high_30d":1154.0,"low_30d":971.0,"position_in_range":19.0,"support":989.3,"resistance":1135.7},"summary":"카스(016920)은 Technology 섹터 KR 시장 종목입니다, 시가총액 258.15억. 현재가 1,006원, 전일 대비 +1.1%, 30일 -11.0%. ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1574.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.7%입니다. 시가총액 258.15억. 매출 1606.13억, 영업이익 31.24억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.36,"roe":1.71,"eps":-5.090000000000003,"revenue":160613419054.0,"operating_income":3123594093.0,"net_income":-243125188.0,"market_cap":25815083702,"profit_margin":-0.15,"roa":0.71,"operating_margin":1.94,"gross_margin":35.5,"debt_ratio":1.394123522886115,"total_assets":173985438928.0,"total_equity":72671872301.0,"total_debt":101313566627.0,"dividend_yield":0.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.6로 약세 구간입니다. MACD(-17.35)가 시그널선(-15.50)을 하회합니다(데드크로스). 현재가가 SMA20(1029)과 SMA60(1055) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 985~1073 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.61538461538461,"macd":-17.34669888141002,"macd_signal":-15.502797220993992,"sma_20":1028.9,"sma_60":1055.2666666666667,"bb_upper":1072.9540577018736,"bb_lower":984.8459422981266,"atr_14":37.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1574.00, 기관 순매수 0.00. 30일 누적: 외국인 -17.10만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1574.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1487.0,"institution_net":0.0,"retail_net":1487.0},{"date":"2026-10-22","foreign_net":1548.0,"institution_net":0.0,"retail_net":-1548.0},{"date":"2026-10-21","foreign_net":-2200.0,"institution_net":0.0,"retail_net":2200.0},{"date":"2026-10-20","foreign_net":1750.0,"institution_net":0.0,"retail_net":-1750.0},{"date":"2026-10-19","foreign_net":1963.0,"institution_net":0.0,"retail_net":-1963.0},{"date":"2026-10-16","foreign_net":6530.0,"institution_net":0.0,"retail_net":-6530.0},{"date":"2026-10-15","foreign_net":705.0,"institution_net":0.0,"retail_net":-705.0},{"date":"2026-10-14","foreign_net":9124.0,"institution_net":0.0,"retail_net":-9124.0},{"date":"2026-10-13","foreign_net":-569.0,"institution_net":0.0,"retail_net":569.0},{"date":"2026-10-12","foreign_net":-11352.0,"institution_net":0.0,"retail_net":11352.0},{"date":"2026-10-08","foreign_net":5885.0,"institution_net":0.0,"retail_net":-5885.0},{"date":"2026-10-07","foreign_net":10339.0,"institution_net":0.0,"retail_net":-10339.0},{"date":"2026-10-06","foreign_net":-35985.0,"institution_net":0.0,"retail_net":35985.0},{"date":"2026-10-02","foreign_net":943.0,"institution_net":0.0,"retail_net":-943.0},{"date":"2026-10-01","foreign_net":1438.0,"institution_net":0.0,"retail_net":-1438.0},{"date":"2026-09-30","foreign_net":-6659.0,"institution_net":0.0,"retail_net":6659.0},{"date":"2026-09-29","foreign_net":2060.0,"institution_net":0.0,"retail_net":-2060.0},{"date":"2026-09-28","foreign_net":1146.0,"institution_net":0.0,"retail_net":-1146.0},{"date":"2026-09-23","foreign_net":-10816.0,"institution_net":0.0,"retail_net":10816.0},{"date":"2026-09-22","foreign_net":-3888.0,"institution_net":0.0,"retail_net":3888.0},{"date":"2026-09-21","foreign_net":-6497.0,"institution_net":-234.0,"retail_net":6731.0},{"date":"2026-09-18","foreign_net":-13811.0,"institution_net":234.0,"retail_net":13577.0},{"date":"2026-09-17","foreign_net":-15907.0,"institution_net":0.0,"retail_net":15907.0},{"date":"2026-09-16","foreign_net":-2062.0,"institution_net":0.0,"retail_net":2062.0},{"date":"2026-09-15","foreign_net":4301.0,"institution_net":0.0,"retail_net":-4301.0},{"date":"2026-09-14","foreign_net":-29260.0,"institution_net":0.0,"retail_net":29260.0},{"date":"2026-09-11","foreign_net":-37018.0,"institution_net":0.0,"retail_net":37018.0},{"date":"2026-09-10","foreign_net":-38092.0,"institution_net":0.0,"retail_net":38092.0},{"date":"2026-09-09","foreign_net":13292.0,"institution_net":0.0,"retail_net":-13292.0},{"date":"2026-09-08","foreign_net":-16428.0,"institution_net":0.0,"retail_net":16428.0}],"periods":{"d1":{"foreign_net":-1487.0,"institution_net":0,"retail_net":1487.0},"d3":{"foreign_net":-2139.0,"institution_net":0,"retail_net":2139.0},"d7":{"foreign_net":8809.0,"institution_net":0,"retail_net":-8809.0},"d14":{"foreign_net":-12806.0,"institution_net":0,"retail_net":12806.0},"d30":{"foreign_net":-171007.0,"institution_net":0.0,"retail_net":171007.0}}},"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":"적자 (EPS -5, PBR 0.36x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -5원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-97.7,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.6,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.81,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.29,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 0.36x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.39,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.5,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.36,"per_5y_high":50.05,"per_5y_low":16.17,"per_5y_avg":32.44,"per_percentile":null,"pbr_5y_high":0.82,"pbr_5y_low":0.35,"pbr_5y_avg":0.52,"pbr_percentile":11.1,"per_5y_median":31.78,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":16.17,"pbr":0.54},{"quarter":"2024-Q3","per":20.91,"pbr":0.49},{"quarter":"2024-Q4","per":42.65,"pbr":0.82},{"quarter":"2025-Q1","per":50.05,"pbr":0.72},{"quarter":"2025-Q2","per":null,"pbr":0.53},{"quarter":"2025-Q3","per":null,"pbr":0.47},{"quarter":"2025-Q4","per":null,"pbr":0.43},{"quarter":"2026-Q1","per":null,"pbr":0.37},{"quarter":"2026-Q2","per":null,"pbr":0.35},{"quarter":"현재","per":null,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1329.9387,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1184.0299,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2110.3506,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1855.7214,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1279.0905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1136.4188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1078.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":930.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.17,"eps":82.27,"close":1329.94,"source":"reported"},{"date":"2024-07","per":15.63,"eps":82.27,"close":1285.57,"source":"reported"},{"date":"2024-08","per":15.29,"eps":82.27,"close":1257.97,"source":"reported"},{"date":"2024-09","per":20.91,"eps":56.62,"close":1184.03,"source":"reported"},{"date":"2024-10","per":20.29,"eps":56.62,"close":1148.54,"source":"reported"},{"date":"2024-11","per":19.71,"eps":56.62,"close":1116.01,"source":"reported"},{"date":"2024-12","per":42.65,"eps":49.48,"close":2110.35,"source":"reported"},{"date":"2025-01","per":36.34,"eps":49.48,"close":1798.26,"source":"reported"},{"date":"2025-02","per":40.95,"eps":49.48,"close":2026.13,"source":"reported"},{"date":"2025-03","per":50.05,"eps":37.08,"close":1855.72,"source":"reported"},{"date":"2025-04","per":52.91,"eps":37.08,"close":1961.73,"source":"reported"},{"date":"2025-05","per":40.35,"eps":37.08,"close":1496.07,"source":"reported"}],"trailing_per_history_meta":{"avg":30.94,"std":13.66,"upper_1sd":44.6,"lower_1sd":17.27,"current":40.35,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.29,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"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":"PBR","value":"0.4배"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:03.228522+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.017104501681909957,"dividend_yield":null,"eps":51.0,"revenue":39323853211.0,"operating_income":2306339678.0,"net_income":1243016162.0,"market_cap":null,"profit_margin":0.031609724391207246,"operating_margin":0.0586498903254692,"roa":0.007144368917644853,"gross_margin":0.35502796361508876,"total_equity":72671872301.0,"total_assets":173985438928.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.37,"roe":-0.009313773381837547,"dividend_yield":0.96,"eps":-24.75,"revenue":37703426849.0,"operating_income":40906008.0,"net_income":-655636167.0,"market_cap":27500000000.0,"profit_margin":-0.017389299111345614,"operating_margin":0.0010849413811594938,"roa":-0.0038532954710417716,"gross_margin":0.3020166410497516,"total_equity":70394258065.0,"total_assets":170149466068.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002530741967552474,"dividend_yield":null,"eps":6.51,"revenue":47027645510.0,"operating_income":1805585644.0,"net_income":172405833.0,"market_cap":null,"profit_margin":0.003666052831910104,"operating_margin":0.03839413231130312,"roa":0.0010407182125294547,"gross_margin":0.31590760702321197,"total_equity":68124619266.0,"total_assets":165660436153.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.015108655569981456,"dividend_yield":null,"eps":-37.85,"revenue":36558493484.0,"operating_income":-1029237237.0,"net_income":-1002911016.0,"market_cap":null,"profit_margin":-0.027433050993715832,"operating_margin":-0.028153163298439816,"roa":-0.005849434377854122,"gross_margin":0.2691570216181504,"total_equity":66379898023.0,"total_assets":171454358014.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.014451449225196438,"dividend_yield":null,"eps":-35.74,"revenue":38540507061.0,"operating_income":654788017.0,"net_income":-946858432.0,"market_cap":null,"profit_margin":-0.024567876870466687,"operating_margin":0.0169896056625211,"roa":-0.0054093125814540614,"gross_margin":0.3152263420865531,"total_equity":65519963932.0,"total_assets":175042284531.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0017153095568788967,"dividend_yield":null,"eps":4.52,"revenue":38947040473.0,"operating_income":583739836.0,"net_income":119717368.0,"market_cap":null,"profit_margin":0.003073850196216936,"operating_margin":0.01498804091172671,"roa":0.0006753271367476869,"gross_margin":0.3096020046339401,"total_equity":69793447789.0,"total_assets":177273148798.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01628145291563344,"dividend_yield":null,"eps":42.84,"revenue":40704456528.0,"operating_income":1591784256.0,"net_income":1135000960.0,"market_cap":null,"profit_margin":0.02788394826544974,"operating_margin":0.03910589630167485,"roa":0.006569837655379833,"gross_margin":0.3002183430601484,"total_equity":69711282272.0,"total_assets":172759361728.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007938421624905805,"dividend_yield":null,"eps":-19.83,"revenue":37833624128.0,"operating_income":992670350.0,"net_income":-525482172.0,"market_cap":null,"profit_margin":-0.013889289860843647,"operating_margin":0.02623778115048043,"roa":-0.0032155128395746474,"gross_margin":0.3014953854647546,"total_equity":66194792470.0,"total_assets":163420952805.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003791711287871951,"dividend_yield":null,"eps":9.55,"revenue":38844324123.0,"operating_income":596134627.0,"net_income":253047737.0,"market_cap":null,"profit_margin":0.006514407000588501,"operating_margin":0.015346762762877485,"roa":0.0015198670676123684,"gross_margin":0.3137528606086284,"total_equity":66737079326.0,"total_assets":166493335103.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006808714106560029,"dividend_yield":null,"eps":16.92,"revenue":38621726160.0,"operating_income":428924796.0,"net_income":448278711.0,"market_cap":null,"profit_margin":0.011606905117158544,"operating_margin":0.011105790409860853,"roa":0.002728867061314334,"gross_margin":0.29194314206177885,"total_equity":65838968120.0,"total_assets":164272828587.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02051084980383146,"dividend_yield":null,"eps":49.98,"revenue":39588227586.0,"operating_income":3161088161.0,"net_income":1324124709.0,"market_cap":null,"profit_margin":0.033447436011716375,"operating_margin":0.07984919643429272,"roa":0.00814972468060289,"gross_margin":0.319858747136182,"total_equity":64557281715.0,"total_assets":162474778093.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0024521966205250417,"dividend_yield":null,"eps":5.82,"revenue":37585283456.0,"operating_income":571656158.0,"net_income":154232237.0,"market_cap":null,"profit_margin":0.004103527306919348,"operating_margin":0.015209574211917844,"roa":0.0009470374154896555,"gross_margin":0.29891986644593155,"total_equity":62895542596.0,"total_assets":162857596202.0}],"current_price":1006.0,"change_pct":1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2021.0},{"date":"2016-10-25","close":1998.0},{"date":"2016-10-26","close":1994.0},{"date":"2016-10-27","close":1957.0},{"date":"2016-10-28","close":1975.0},{"date":"2016-10-31","close":1985.0},{"date":"2016-11-01","close":2017.0},{"date":"2016-11-02","close":1934.0},{"date":"2016-11-03","close":1925.0},{"date":"2016-11-04","close":1911.0},{"date":"2016-11-07","close":1994.0},{"date":"2016-11-08","close":1966.0},{"date":"2016-11-09","close":1916.0},{"date":"2016-11-10","close":1975.0},{"date":"2016-11-11","close":1971.0},{"date":"2016-11-14","close":2007.0},{"date":"2016-11-15","close":1994.0},{"date":"2016-11-16","close":2067.0},{"date":"2016-11-17","close":2058.0},{"date":"2016-11-18","close":2049.0},{"date":"2016-11-21","close":1985.0},{"date":"2016-11-22","close":2003.0},{"date":"2016-11-23","close":1975.0},{"date":"2016-11-24","close":1975.0},{"date":"2016-11-25","close":2021.0},{"date":"2016-11-28","close":2026.0},{"date":"2016-11-29","close":2044.0},{"date":"2016-11-30","close":2040.0},{"date":"2016-12-01","close":1998.0},{"date":"2016-12-02","close":1985.0},{"date":"2016-12-05","close":1975.0},{"date":"2016-12-06","close":1943.0},{"date":"2016-12-07","close":1952.0},{"date":"2016-12-08","close":1952.0},{"date":"2016-12-09","close":1934.0},{"date":"2016-12-12","close":2026.0},{"date":"2016-12-13","close":2063.0},{"date":"2016-12-14","close":2040.0},{"date":"2016-12-15","close":2053.0},{"date":"2016-12-16","close":2081.0},{"date":"2016-12-19","close":2086.0},{"date":"2016-12-20","close":2086.0},{"date":"2016-12-21","close":2058.0},{"date":"2016-12-22","close":2095.0},{"date":"2016-12-23","close":2099.0},{"date":"2016-12-26","close":2067.0},{"date":"2016-12-27","close":1966.0},{"date":"2016-12-28","close":2026.0},{"date":"2016-12-29","close":2021.0},{"date":"2017-01-02","close":2012.0},{"date":"2017-01-03","close":2063.0},{"date":"2017-01-04","close":2063.0},{"date":"2017-01-05","close":2113.0},{"date":"2017-01-06","close":2044.0},{"date":"2017-01-09","close":2030.0},{"date":"2017-01-10","close":2007.0},{"date":"2017-01-11","close":2063.0},{"date":"2017-01-12","close":2063.0},{"date":"2017-01-13","close":2104.0},{"date":"2017-01-16","close":2095.0},{"date":"2017-01-17","close":2113.0},{"date":"2017-01-18","close":2127.0},{"date":"2017-01-19","close":2122.0},{"date":"2017-01-20","close":2095.0},{"date":"2017-01-23","close":2113.0},{"date":"2017-01-24","close":2150.0},{"date":"2017-01-25","close":2104.0},{"date":"2017-01-26","close":2113.0},{"date":"2017-01-31","close":2164.0},{"date":"2017-02-01","close":2154.0},{"date":"2017-02-02","close":2260.0},{"date":"2017-02-03","close":2269.0},{"date":"2017-02-06","close":2324.0},{"date":"2017-02-07","close":2297.0},{"date":"2017-02-08","close":2228.0},{"date":"2017-02-09","close":2200.0},{"date":"2017-02-10","close":2223.0},{"date":"2017-02-13","close":2223.0},{"date":"2017-02-14","close":2210.0},{"date":"2017-02-15","close":2242.0},{"date":"2017-02-16","close":2233.0},{"date":"2017-02-17","close":2237.0},{"date":"2017-02-20","close":2242.0},{"date":"2017-02-21","close":2205.0},{"date":"2017-02-22","close":2214.0},{"date":"2017-02-23","close":2228.0},{"date":"2017-02-24","close":2233.0},{"date":"2017-02-27","close":2214.0},{"date":"2017-02-28","close":2173.0},{"date":"2017-03-02","close":2168.0},{"date":"2017-03-03","close":2081.0},{"date":"2017-03-06","close":2090.0},{"date":"2017-03-07","close":2145.0},{"date":"2017-03-08","close":2145.0},{"date":"2017-03-09","close":2118.0},{"date":"2017-03-10","close":2132.0},{"date":"2017-03-13","close":2132.0},{"date":"2017-03-14","close":2072.0},{"date":"2017-03-15","close":2104.0},{"date":"2017-03-16","close":2113.0},{"date":"2017-03-17","close":2127.0},{"date":"2017-03-20","close":2104.0},{"date":"2017-03-21","close":2090.0},{"date":"2017-03-22","close":2090.0},{"date":"2017-03-23","close":2113.0},{"date":"2017-03-24","close":1828.0},{"date":"2017-03-27","close":1686.0},{"date":"2017-03-28","close":1691.0},{"date":"2017-03-29","close":1677.0},{"date":"2017-03-30","close":1640.0},{"date":"2017-03-31","close":1672.0},{"date":"2017-04-03","close":1681.0},{"date":"2017-04-04","close":1704.0},{"date":"2017-04-05","close":1691.0},{"date":"2017-04-06","close":1695.0},{"date":"2017-04-07","close":1658.0},{"date":"2017-04-10","close":1640.0},{"date":"2017-04-11","close":1626.0},{"date":"2017-04-12","close":1622.0},{"date":"2017-04-13","close":1635.0},{"date":"2017-04-14","close":1631.0},{"date":"2017-04-17","close":1645.0},{"date":"2017-04-18","close":1645.0},{"date":"2017-04-19","close":1640.0},{"date":"2017-04-20","close":1626.0},{"date":"2017-04-21","close":1612.0},{"date":"2017-04-24","close":1608.0},{"date":"2017-04-25","close":1626.0},{"date":"2017-04-26","close":1626.0},{"date":"2017-04-27","close":1622.0},{"date":"2017-04-28","close":1612.0},{"date":"2017-05-02","close":1612.0},{"date":"2017-05-04","close":1617.0},{"date":"2017-05-08","close":1626.0},{"date":"2017-05-10","close":1622.0},{"date":"2017-05-11","close":1626.0},{"date":"2017-05-12","close":1626.0},{"date":"2017-05-15","close":1617.0},{"date":"2017-05-16","close":1658.0},{"date":"2017-05-17","close":1709.0},{"date":"2017-05-18","close":1723.0},{"date":"2017-05-19","close":1723.0},{"date":"2017-05-22","close":1695.0},{"date":"2017-05-23","close":1755.0},{"date":"2017-05-24","close":1709.0},{"date":"2017-05-25","close":1677.0},{"date":"2017-05-26","close":1704.0},{"date":"2017-05-29","close":1686.0},{"date":"2017-05-30","close":1686.0},{"date":"2017-05-31","close":1746.0},{"date":"2017-06-01","close":1727.0},{"date":"2017-06-02","close":1764.0},{"date":"2017-06-05","close":1764.0},{"date":"2017-06-07","close":1755.0},{"date":"2017-06-08","close":1759.0},{"date":"2017-06-09","close":1759.0},{"date":"2017-06-12","close":1764.0},{"date":"2017-06-13","close":1746.0},{"date":"2017-06-14","close":1764.0},{"date":"2017-06-15","close":1764.0},{"date":"2017-06-16","close":1764.0},{"date":"2017-06-19","close":1746.0},{"date":"2017-06-20","close":1741.0},{"date":"2017-06-21","close":1741.0},{"date":"2017-06-22","close":1727.0},{"date":"2017-06-23","close":1755.0},{"date":"2017-06-26","close":1746.0},{"date":"2017-06-27","close":1736.0},{"date":"2017-06-28","close":1713.0},{"date":"2017-06-29","close":1727.0},{"date":"2017-06-30","close":1709.0},{"date":"2017-07-03","close":1709.0},{"date":"2017-07-04","close":1746.0},{"date":"2017-07-05","close":1746.0},{"date":"2017-07-06","close":1746.0},{"date":"2017-07-07","close":1746.0},{"date":"2017-07-10","close":1750.0},{"date":"2017-07-11","close":1759.0},{"date":"2017-07-12","close":1713.0},{"date":"2017-07-13","close":1736.0},{"date":"2017-07-14","close":1732.0},{"date":"2017-07-17","close":1736.0},{"date":"2017-07-18","close":1741.0},{"date":"2017-07-19","close":1741.0},{"date":"2017-07-20","close":1732.0},{"date":"2017-07-21","close":1746.0},{"date":"2017-07-24","close":1796.0},{"date":"2017-07-25","close":1815.0},{"date":"2017-07-26","close":1819.0},{"date":"2017-07-27","close":1782.0},{"date":"2017-07-28","close":1801.0},{"date":"2017-07-31","close":1782.0},{"date":"2017-08-01","close":1787.0},{"date":"2017-08-02","close":1874.0},{"date":"2017-08-03","close":1860.0},{"date":"2017-08-04","close":1865.0},{"date":"2017-08-07","close":1870.0},{"date":"2017-08-08","close":1962.0},{"date":"2017-08-09","close":1906.0},{"date":"2017-08-10","close":1883.0},{"date":"2017-08-11","close":1870.0},{"date":"2017-08-14","close":1897.0},{"date":"2017-08-16","close":1865.0},{"date":"2017-08-17","close":1838.0},{"date":"2017-08-18","close":1488.0},{"date":"2017-08-21","close":1470.0},{"date":"2017-08-22","close":1401.0},{"date":"2017-08-23","close":1429.0},{"date":"2017-08-24","close":1429.0},{"date":"2017-08-25","close":1447.0},{"date":"2017-08-28","close":1433.0},{"date":"2017-08-29","close":1433.0},{"date":"2017-08-30","close":1442.0},{"date":"2017-08-31","close":1438.0},{"date":"2017-09-01","close":1438.0},{"date":"2017-09-04","close":1424.0},{"date":"2017-09-05","close":1410.0},{"date":"2017-09-06","close":1470.0},{"date":"2017-09-07","close":1485.0},{"date":"2017-09-08","close":1420.0},{"date":"2017-09-11","close":1420.0},{"date":"2017-09-12","close":1450.0},{"date":"2017-09-13","close":1420.0},{"date":"2017-09-14","close":1435.0},{"date":"2017-09-15","close":1445.0},{"date":"2017-09-18","close":1415.0},{"date":"2017-09-19","close":1415.0},{"date":"2017-09-20","close":1410.0},{"date":"2017-09-21","close":1400.0},{"date":"2017-09-22","close":1375.0},{"date":"2017-09-25","close":1305.0},{"date":"2017-09-26","close":1280.0},{"date":"2017-09-27","close":1290.0},{"date":"2017-09-28","close":1285.0},{"date":"2017-09-29","close":1315.0},{"date":"2017-10-10","close":1335.0},{"date":"2017-10-11","close":1350.0},{"date":"2017-10-12","close":1395.0},{"date":"2017-10-13","close":1370.0},{"date":"2017-10-16","close":1385.0},{"date":"2017-10-17","close":1300.0},{"date":"2017-10-18","close":1295.0},{"date":"2017-10-19","close":1310.0},{"date":"2017-10-20","close":1315.0},{"date":"2017-10-23","close":1300.0},{"date":"2017-10-24","close":1300.0},{"date":"2017-10-25","close":1385.0},{"date":"2017-10-26","close":1405.0},{"date":"2017-10-27","close":1435.0},{"date":"2017-10-30","close":1405.0},{"date":"2017-10-31","close":1410.0},{"date":"2017-11-01","close":1400.0},{"date":"2017-11-02","close":1400.0},{"date":"2017-11-03","close":1400.0},{"date":"2017-11-06","close":1380.0},{"date":"2017-11-07","close":1375.0},{"date":"2017-11-08","close":1400.0},{"date":"2017-11-09","close":1465.0},{"date":"2017-11-10","close":1495.0},{"date":"2017-11-13","close":1550.0},{"date":"2017-11-14","close":1590.0},{"date":"2017-11-15","close":1515.0},{"date":"2017-11-16","close":1555.0},{"date":"2017-11-17","close":1555.0},{"date":"2017-11-20","close":1565.0},{"date":"2017-11-21","close":1550.0},{"date":"2017-11-22","close":1550.0},{"date":"2017-11-23","close":1550.0},{"date":"2017-11-24","close":1600.0},{"date":"2017-11-27","close":1585.0},{"date":"2017-11-28","close":1590.0},{"date":"2017-11-29","close":1585.0},{"date":"2017-11-30","close":1610.0},{"date":"2017-12-01","close":1600.0},{"date":"2017-12-04","close":1590.0},{"date":"2017-12-05","close":1585.0},{"date":"2017-12-06","close":1590.0},{"date":"2017-12-07","close":1575.0},{"date":"2017-12-08","close":1570.0},{"date":"2017-12-11","close":1565.0},{"date":"2017-12-12","close":1550.0},{"date":"2017-12-13","close":1520.0},{"date":"2017-12-14","close":1510.0},{"date":"2017-12-15","close":1530.0},{"date":"2017-12-18","close":1555.0},{"date":"2017-12-19","close":1520.0},{"date":"2017-12-20","close":1540.0},{"date":"2017-12-21","close":1510.0},{"date":"2017-12-22","close":1500.0},{"date":"2017-12-26","close":1510.0},{"date":"2017-12-27","close":1525.0},{"date":"2017-12-28","close":1530.0},{"date":"2018-01-02","close":1463.511},{"date":"2018-01-03","close":1463.511},{"date":"2018-01-04","close":1416.301},{"date":"2018-01-05","close":1416.301},{"date":"2018-01-08","close":1397.4167},{"date":"2018-01-09","close":1392.6958},{"date":"2018-01-10","close":1387.9749},{"date":"2018-01-11","close":1397.4167},{"date":"2018-01-12","close":1387.9749},{"date":"2018-01-15","close":1383.2539},{"date":"2018-01-16","close":1369.0909},{"date":"2018-01-17","close":1369.0909},{"date":"2018-01-18","close":1416.301},{"date":"2018-01-19","close":1416.301},{"date":"2018-01-22","close":1458.7899},{"date":"2018-01-23","close":1496.5581},{"date":"2018-01-24","close":1529.605},{"date":"2018-01-25","close":1671.2352},{"date":"2018-01-26","close":1666.5142},{"date":"2018-01-29","close":1652.3511},{"date":"2018-01-30","close":1671.2352},{"date":"2018-01-31","close":1784.5393},{"date":"2018-02-01","close":1775.097},{"date":"2018-02-02","close":1685.3982},{"date":"2018-02-05","close":1671.2352},{"date":"2018-02-06","close":1652.3511},{"date":"2018-02-07","close":1661.7932},{"date":"2018-02-08","close":1694.8402},{"date":"2018-02-09","close":1690.1191},{"date":"2018-02-12","close":1633.467},{"date":"2018-02-13","close":1657.0723},{"date":"2018-02-14","close":1671.2352},{"date":"2018-02-19","close":1675.9561},{"date":"2018-02-20","close":1675.9561},{"date":"2018-02-21","close":1699.561},{"date":"2018-02-22","close":1737.3293},{"date":"2018-02-23","close":1831.7491},{"date":"2018-02-26","close":1897.8434},{"date":"2018-02-27","close":1893.1222},{"date":"2018-02-28","close":1926.1692},{"date":"2018-03-02","close":1978.1005},{"date":"2018-03-05","close":1883.6803},{"date":"2018-03-06","close":1916.7273},{"date":"2018-03-07","close":1916.7273},{"date":"2018-03-08","close":1902.5642},{"date":"2018-03-09","close":1912.0062},{"date":"2018-03-12","close":1930.8904},{"date":"2018-03-13","close":1907.2853},{"date":"2018-03-14","close":1978.1005},{"date":"2018-03-15","close":1982.8212},{"date":"2018-03-16","close":1968.6586},{"date":"2018-03-19","close":1897.8434},{"date":"2018-03-20","close":1945.0533},{"date":"2018-03-21","close":1930.8904},{"date":"2018-03-22","close":1897.8434},{"date":"2018-03-23","close":1878.9592},{"date":"2018-03-26","close":1831.7491},{"date":"2018-03-27","close":1836.4703},{"date":"2018-03-28","close":1775.097},{"date":"2018-03-29","close":1907.2853},{"date":"2018-03-30","close":1883.6803},{"date":"2018-04-02","close":1888.4011},{"date":"2018-04-03","close":1888.4011},{"date":"2018-04-04","close":1878.9592},{"date":"2018-04-05","close":1987.5426},{"date":"2018-04-06","close":2091.4045},{"date":"2018-04-09","close":2152.7776},{"date":"2018-04-10","close":2242.4766},{"date":"2018-04-11","close":2133.8936},{"date":"2018-04-12","close":2129.1721},{"date":"2018-04-13","close":2119.7305},{"date":"2018-04-16","close":2181.1035},{"date":"2018-04-17","close":2129.1721},{"date":"2018-04-18","close":2091.4045},{"date":"2018-04-19","close":2015.8683},{"date":"2018-04-20","close":1963.9374},{"date":"2018-04-23","close":1954.4952},{"date":"2018-04-24","close":2020.5894},{"date":"2018-04-25","close":2006.4265},{"date":"2018-04-26","close":2030.0311},{"date":"2018-04-27","close":2152.7776},{"date":"2018-04-30","close":2143.3354},{"date":"2018-05-02","close":2119.7305},{"date":"2018-05-03","close":2129.1721},{"date":"2018-05-04","close":2138.6143},{"date":"2018-05-08","close":2081.9626},{"date":"2018-05-09","close":2115.0093},{"date":"2018-05-10","close":2105.5671},{"date":"2018-05-11","close":2115.0093},{"date":"2018-05-14","close":2063.0786},{"date":"2018-05-15","close":1836.4703},{"date":"2018-05-16","close":1836.4703},{"date":"2018-05-17","close":1878.9592},{"date":"2018-05-18","close":1912.0062},{"date":"2018-05-21","close":1888.4011},{"date":"2018-05-23","close":1893.1222},{"date":"2018-05-24","close":1803.4233},{"date":"2018-05-25","close":1709.0031},{"date":"2018-05-28","close":1808.1443},{"date":"2018-05-29","close":1921.4482},{"date":"2018-05-30","close":1831.7491},{"date":"2018-05-31","close":1742.05},{"date":"2018-06-01","close":1756.2133},{"date":"2018-06-04","close":1798.7023},{"date":"2018-06-05","close":1827.0283},{"date":"2018-06-07","close":1822.3071},{"date":"2018-06-08","close":1770.3762},{"date":"2018-06-11","close":1756.2133},{"date":"2018-06-12","close":1770.3762},{"date":"2018-06-14","close":1742.05},{"date":"2018-06-15","close":1732.6083},{"date":"2018-06-18","close":1704.2821},{"date":"2018-06-19","close":1586.2571},{"date":"2018-06-20","close":1647.6301},{"date":"2018-06-21","close":1638.188},{"date":"2018-06-22","close":1699.561},{"date":"2018-06-25","close":1718.4452},{"date":"2018-06-26","close":1732.6083},{"date":"2018-06-27","close":1694.8402},{"date":"2018-06-28","close":1680.6772},{"date":"2018-06-29","close":1694.8402},{"date":"2018-07-02","close":1633.467},{"date":"2018-07-03","close":1694.8402},{"date":"2018-07-04","close":1675.9561},{"date":"2018-07-05","close":1642.9091},{"date":"2018-07-06","close":1633.467},{"date":"2018-07-09","close":1671.2352},{"date":"2018-07-10","close":1685.3982},{"date":"2018-07-11","close":1704.2821},{"date":"2018-07-12","close":1699.561},{"date":"2018-07-13","close":1694.8402},{"date":"2018-07-16","close":1732.6083},{"date":"2018-07-17","close":1732.6083},{"date":"2018-07-18","close":1690.1191},{"date":"2018-07-19","close":1685.3982},{"date":"2018-07-20","close":1685.3982},{"date":"2018-07-23","close":1699.561},{"date":"2018-07-24","close":1690.1191},{"date":"2018-07-25","close":1628.7462},{"date":"2018-07-26","close":1624.0253},{"date":"2018-07-27","close":1685.3982},{"date":"2018-07-30","close":1680.6772},{"date":"2018-07-31","close":1694.8402},{"date":"2018-08-01","close":1709.0031},{"date":"2018-08-02","close":1718.4452},{"date":"2018-08-03","close":1727.8873},{"date":"2018-08-06","close":1732.6083},{"date":"2018-08-07","close":1718.4452},{"date":"2018-08-08","close":1690.1191},{"date":"2018-08-09","close":1709.0031},{"date":"2018-08-10","close":1690.1191},{"date":"2018-08-13","close":1685.3982},{"date":"2018-08-14","close":1699.561},{"date":"2018-08-16","close":1690.1191},{"date":"2018-08-17","close":1671.2352},{"date":"2018-08-20","close":1590.9783},{"date":"2018-08-21","close":1600.42},{"date":"2018-08-22","close":1605.1411},{"date":"2018-08-23","close":1595.6991},{"date":"2018-08-24","close":1548.489},{"date":"2018-08-27","close":1548.489},{"date":"2018-08-28","close":1534.326},{"date":"2018-08-29","close":1539.047},{"date":"2018-08-30","close":1548.489},{"date":"2018-08-31","close":1534.326},{"date":"2018-09-03","close":1543.7679},{"date":"2018-09-04","close":1482.3951},{"date":"2018-09-05","close":1491.8372},{"date":"2018-09-06","close":1444.6271},{"date":"2018-09-07","close":1439.906},{"date":"2018-09-10","close":1435.1849},{"date":"2018-09-11","close":1449.348},{"date":"2018-09-12","close":1425.743},{"date":"2018-09-13","close":1416.301},{"date":"2018-09-14","close":1425.743},{"date":"2018-09-17","close":1439.906},{"date":"2018-09-18","close":1406.8589},{"date":"2018-09-19","close":1345.486},{"date":"2018-09-20","close":1340.7649},{"date":"2018-09-21","close":1373.8121},{"date":"2018-09-27","close":1378.533},{"date":"2018-09-28","close":1373.8121},{"date":"2018-10-01","close":1354.928},{"date":"2018-10-02","close":1336.0439},{"date":"2018-10-04","close":1336.0439},{"date":"2018-10-05","close":1302.9971},{"date":"2018-10-08","close":1326.6021},{"date":"2018-10-10","close":1279.3918},{"date":"2018-10-11","close":1222.7399},{"date":"2018-10-12","close":1241.6238},{"date":"2018-10-15","close":1218.0187},{"date":"2018-10-16","close":1251.0657},{"date":"2018-10-17","close":1284.1128},{"date":"2018-10-18","close":1274.6708},{"date":"2018-10-19","close":1284.1128},{"date":"2018-10-22","close":1269.95},{"date":"2018-10-23","close":1218.0187},{"date":"2018-10-24","close":1184.9718},{"date":"2018-10-25","close":1180.2509},{"date":"2018-10-26","close":1161.3667},{"date":"2018-10-29","close":1118.8777},{"date":"2018-10-30","close":1133.0409},{"date":"2018-10-31","close":1133.0409},{"date":"2018-11-01","close":1123.5988},{"date":"2018-11-02","close":1184.9718},{"date":"2018-11-05","close":1166.0879},{"date":"2018-11-06","close":1246.3448},{"date":"2018-11-07","close":1265.2288},{"date":"2018-11-08","close":1298.2759},{"date":"2018-11-09","close":1269.95},{"date":"2018-11-12","close":1255.7867},{"date":"2018-11-13","close":1293.5548},{"date":"2018-11-14","close":1293.5548},{"date":"2018-11-15","close":1265.2288},{"date":"2018-11-16","close":1288.8339},{"date":"2018-11-19","close":1274.6708},{"date":"2018-11-20","close":1284.1128},{"date":"2018-11-21","close":1265.2288},{"date":"2018-11-22","close":1274.6708},{"date":"2018-11-23","close":1274.6708},{"date":"2018-11-26","close":1312.4391},{"date":"2018-11-27","close":1279.3918},{"date":"2018-11-28","close":1284.1128},{"date":"2018-11-29","close":1265.2288},{"date":"2018-11-30","close":1246.3448},{"date":"2018-12-03","close":1302.9971},{"date":"2018-12-04","close":1298.2759},{"date":"2018-12-05","close":1274.6708},{"date":"2018-12-06","close":1208.577},{"date":"2018-12-07","close":1218.0187},{"date":"2018-12-10","close":1180.2509},{"date":"2018-12-11","close":1142.4828},{"date":"2018-12-12","close":1170.8088},{"date":"2018-12-13","close":1180.2509},{"date":"2018-12-14","close":1236.9031},{"date":"2018-12-17","close":1227.4607},{"date":"2018-12-18","close":1213.2979},{"date":"2018-12-19","close":1199.135},{"date":"2018-12-20","close":1255.7867},{"date":"2018-12-21","close":1241.6238},{"date":"2018-12-24","close":1227.4607},{"date":"2018-12-26","close":1180.2509},{"date":"2018-12-27","close":1237.8239},{"date":"2018-12-28","close":1209.0374},{"date":"2019-01-02","close":1204.2395},{"date":"2019-01-03","close":1194.644},{"date":"2019-01-04","close":1213.8351},{"date":"2019-01-07","close":1242.6216},{"date":"2019-01-08","close":1247.4194},{"date":"2019-01-09","close":1242.6216},{"date":"2019-01-10","close":1295.3972},{"date":"2019-01-11","close":1276.2062},{"date":"2019-01-14","close":1271.4083},{"date":"2019-01-15","close":1295.3972},{"date":"2019-01-16","close":1304.9927},{"date":"2019-01-17","close":1304.9927},{"date":"2019-01-18","close":1424.9368},{"date":"2019-01-21","close":1664.8253},{"date":"2019-01-22","close":1712.8029},{"date":"2019-01-23","close":1703.2073},{"date":"2019-01-24","close":1631.241},{"date":"2019-01-25","close":1679.2185},{"date":"2019-01-28","close":1803.9604},{"date":"2019-01-29","close":1875.927},{"date":"2019-01-30","close":1856.736},{"date":"2019-01-31","close":1856.736},{"date":"2019-02-01","close":1832.7473},{"date":"2019-02-07","close":1698.4097},{"date":"2019-02-08","close":1693.6118},{"date":"2019-02-11","close":1727.1962},{"date":"2019-02-12","close":1847.1405},{"date":"2019-02-13","close":2034.2534},{"date":"2019-02-14","close":2111.0171},{"date":"2019-02-15","close":2029.4552},{"date":"2019-02-18","close":1947.8936},{"date":"2019-02-19","close":1947.8936},{"date":"2019-02-20","close":1928.7025},{"date":"2019-02-21","close":1919.1069},{"date":"2019-02-22","close":1827.9495},{"date":"2019-02-25","close":1799.1627},{"date":"2019-02-26","close":1751.1851},{"date":"2019-02-27","close":1803.9604},{"date":"2019-02-28","close":1664.8253},{"date":"2019-03-04","close":1717.6005},{"date":"2019-03-05","close":1837.545},{"date":"2019-03-06","close":1895.118},{"date":"2019-03-07","close":1837.545},{"date":"2019-03-08","close":1899.9158},{"date":"2019-03-11","close":1895.118},{"date":"2019-03-12","close":1823.1519},{"date":"2019-03-13","close":1779.9716},{"date":"2019-03-14","close":1784.7694},{"date":"2019-03-15","close":1770.3761},{"date":"2019-03-18","close":1722.3986},{"date":"2019-03-19","close":1679.2185},{"date":"2019-03-20","close":1640.8365},{"date":"2019-03-21","close":1693.6118},{"date":"2019-03-22","close":1708.0052},{"date":"2019-03-25","close":1669.623},{"date":"2019-03-26","close":1919.1069},{"date":"2019-03-27","close":1976.6802},{"date":"2019-03-28","close":1890.3203},{"date":"2019-03-29","close":1847.1405},{"date":"2019-04-01","close":1808.7583},{"date":"2019-04-02","close":1784.7694},{"date":"2019-04-03","close":1851.9381},{"date":"2019-04-04","close":1808.7583},{"date":"2019-04-05","close":1794.365},{"date":"2019-04-08","close":1736.7917},{"date":"2019-04-09","close":1751.1851},{"date":"2019-04-10","close":1731.9941},{"date":"2019-04-11","close":1731.9941},{"date":"2019-04-12","close":1717.6005},{"date":"2019-04-15","close":1708.0052},{"date":"2019-04-16","close":1669.623},{"date":"2019-04-17","close":1698.4097},{"date":"2019-04-18","close":1626.4432},{"date":"2019-04-19","close":1645.6343},{"date":"2019-04-22","close":1636.0387},{"date":"2019-04-23","close":1621.6454},{"date":"2019-04-24","close":1602.4541},{"date":"2019-04-25","close":1583.2633},{"date":"2019-04-26","close":1568.87},{"date":"2019-04-29","close":1568.87},{"date":"2019-04-30","close":1592.8588},{"date":"2019-05-02","close":1621.6454},{"date":"2019-05-03","close":1612.0497},{"date":"2019-05-07","close":1640.8365},{"date":"2019-05-08","close":1631.241},{"date":"2019-05-09","close":1544.8812},{"date":"2019-05-10","close":1559.2744},{"date":"2019-05-13","close":1535.2856},{"date":"2019-05-14","close":1525.6901},{"date":"2019-05-15","close":1578.4653},{"date":"2019-05-16","close":1674.4209},{"date":"2019-05-17","close":1655.2297},{"date":"2019-05-20","close":1684.0165},{"date":"2019-05-21","close":1712.8029},{"date":"2019-05-22","close":1655.2297},{"date":"2019-05-23","close":1612.0497},{"date":"2019-05-24","close":1559.2744},{"date":"2019-05-27","close":1564.0721},{"date":"2019-05-28","close":1607.2521},{"date":"2019-05-29","close":1583.2633},{"date":"2019-05-30","close":1540.0834},{"date":"2019-05-31","close":1544.8812},{"date":"2019-06-03","close":1564.0721},{"date":"2019-06-04","close":1607.2521},{"date":"2019-06-05","close":1650.4321},{"date":"2019-06-07","close":1631.241},{"date":"2019-06-10","close":1679.2185},{"date":"2019-06-11","close":1674.4209},{"date":"2019-06-12","close":1645.6343},{"date":"2019-06-13","close":1708.0052},{"date":"2019-06-14","close":1693.6118},{"date":"2019-06-17","close":1684.0165},{"date":"2019-06-18","close":1674.4209},{"date":"2019-06-19","close":1669.623},{"date":"2019-06-20","close":1717.6005},{"date":"2019-06-21","close":1688.8142},{"date":"2019-06-24","close":1674.4209},{"date":"2019-06-25","close":1660.0275},{"date":"2019-06-26","close":1616.8477},{"date":"2019-06-27","close":1621.6454},{"date":"2019-06-28","close":1612.0497},{"date":"2019-07-01","close":1607.2521},{"date":"2019-07-02","close":1616.8477},{"date":"2019-07-03","close":1573.6677},{"date":"2019-07-04","close":1597.6565},{"date":"2019-07-05","close":1684.0165},{"date":"2019-07-08","close":1621.6454},{"date":"2019-07-09","close":1645.6343},{"date":"2019-07-10","close":1626.4432},{"date":"2019-07-11","close":1655.2297},{"date":"2019-07-12","close":1664.8253},{"date":"2019-07-15","close":1621.6454},{"date":"2019-07-16","close":1592.8588},{"date":"2019-07-17","close":1607.2521},{"date":"2019-07-18","close":1616.8477},{"date":"2019-07-19","close":1626.4432},{"date":"2019-07-22","close":1602.4541},{"date":"2019-07-23","close":1592.8588},{"date":"2019-07-24","close":1573.6677},{"date":"2019-07-25","close":1511.2968},{"date":"2019-07-26","close":1492.1056},{"date":"2019-07-29","close":1367.3636},{"date":"2019-07-30","close":1424.9368},{"date":"2019-07-31","close":1472.9147},{"date":"2019-08-01","close":1472.9147},{"date":"2019-08-02","close":1516.0945},{"date":"2019-08-05","close":1396.1504},{"date":"2019-08-06","close":1338.577},{"date":"2019-08-07","close":1376.9592},{"date":"2019-08-08","close":1468.1169},{"date":"2019-08-09","close":1434.5323},{"date":"2019-08-12","close":1458.5215},{"date":"2019-08-13","close":1458.5215},{"date":"2019-08-14","close":1458.5215},{"date":"2019-08-16","close":1434.5323},{"date":"2019-08-19","close":1434.5323},{"date":"2019-08-20","close":1453.7236},{"date":"2019-08-21","close":1458.5215},{"date":"2019-08-22","close":1472.9147},{"date":"2019-08-23","close":1420.139},{"date":"2019-08-26","close":1400.9481},{"date":"2019-08-27","close":1400.9481},{"date":"2019-08-28","close":1405.7457},{"date":"2019-08-29","close":1400.9481},{"date":"2019-08-30","close":1410.5436},{"date":"2019-09-02","close":1410.5436},{"date":"2019-09-03","close":1424.9368},{"date":"2019-09-04","close":1463.3191},{"date":"2019-09-05","close":1496.9033},{"date":"2019-09-06","close":1511.2968},{"date":"2019-09-09","close":1482.5101},{"date":"2019-09-10","close":1487.3079},{"date":"2019-09-11","close":1492.1056},{"date":"2019-09-16","close":1520.8922},{"date":"2019-09-17","close":1516.0945},{"date":"2019-09-18","close":1501.7012},{"date":"2019-09-19","close":1530.4878},{"date":"2019-09-20","close":1568.87},{"date":"2019-09-23","close":1684.0165},{"date":"2019-09-24","close":1731.9941},{"date":"2019-09-25","close":1660.0275},{"date":"2019-09-26","close":1578.4653},{"date":"2019-09-27","close":1602.4541},{"date":"2019-09-30","close":1554.4764},{"date":"2019-10-01","close":1544.8812},{"date":"2019-10-02","close":1583.2633},{"date":"2019-10-04","close":1578.4653},{"date":"2019-10-07","close":1631.241},{"date":"2019-10-08","close":1660.0275},{"date":"2019-10-10","close":1607.2521},{"date":"2019-10-11","close":1588.0609},{"date":"2019-10-14","close":1616.8477},{"date":"2019-10-15","close":1621.6454},{"date":"2019-10-16","close":1650.4321},{"date":"2019-10-17","close":1669.623},{"date":"2019-10-18","close":1626.4432},{"date":"2019-10-21","close":1564.0721},{"date":"2019-10-22","close":1535.2856},{"date":"2019-10-23","close":1511.2968},{"date":"2019-10-24","close":1496.9033},{"date":"2019-10-25","close":1492.1056},{"date":"2019-10-28","close":1511.2968},{"date":"2019-10-29","close":1525.6901},{"date":"2019-10-30","close":1496.9033},{"date":"2019-10-31","close":1506.499},{"date":"2019-11-01","close":1516.0945},{"date":"2019-11-04","close":1458.5215},{"date":"2019-11-05","close":1453.7236},{"date":"2019-11-06","close":1444.1282},{"date":"2019-11-07","close":1487.3079},{"date":"2019-11-08","close":1516.0945},{"date":"2019-11-11","close":1612.0497},{"date":"2019-11-12","close":1626.4432},{"date":"2019-11-13","close":1578.4653},{"date":"2019-11-14","close":1568.87},{"date":"2019-11-15","close":1621.6454},{"date":"2019-11-18","close":1588.0609},{"date":"2019-11-19","close":1554.4764},{"date":"2019-11-20","close":1472.9147},{"date":"2019-11-21","close":1429.7345},{"date":"2019-11-22","close":1448.9259},{"date":"2019-11-25","close":1482.5101},{"date":"2019-11-26","close":1525.6901},{"date":"2019-11-27","close":1487.3079},{"date":"2019-11-28","close":1506.499},{"date":"2019-11-29","close":1458.5215},{"date":"2019-12-02","close":1477.7124},{"date":"2019-12-03","close":1496.9033},{"date":"2019-12-04","close":1496.9033},{"date":"2019-12-05","close":1511.2968},{"date":"2019-12-06","close":1501.7012},{"date":"2019-12-09","close":1525.6901},{"date":"2019-12-10","close":1501.7012},{"date":"2019-12-11","close":1448.9259},{"date":"2019-12-12","close":1453.7236},{"date":"2019-12-13","close":1463.3191},{"date":"2019-12-16","close":1506.499},{"date":"2019-12-17","close":1463.3191},{"date":"2019-12-18","close":1453.7236},{"date":"2019-12-19","close":1458.5215},{"date":"2019-12-20","close":1439.3301},{"date":"2019-12-23","close":1429.7345},{"date":"2019-12-24","close":1415.3412},{"date":"2019-12-26","close":1439.3301},{"date":"2019-12-27","close":1444.1602},{"date":"2019-12-30","close":1415.1803},{"date":"2020-01-02","close":1448.9901},{"date":"2020-01-03","close":1453.8201},{"date":"2020-01-06","close":1410.3502},{"date":"2020-01-07","close":1410.3502},{"date":"2020-01-08","close":1357.2207},{"date":"2020-01-09","close":1415.1803},{"date":"2020-01-10","close":1439.3301},{"date":"2020-01-13","close":1444.1602},{"date":"2020-01-14","close":1444.1602},{"date":"2020-01-15","close":1448.9901},{"date":"2020-01-16","close":1453.8201},{"date":"2020-01-17","close":1453.8201},{"date":"2020-01-20","close":1468.3102},{"date":"2020-01-21","close":1584.2292},{"date":"2020-01-22","close":1560.0793},{"date":"2020-01-23","close":1618.0391},{"date":"2020-01-28","close":1864.3673},{"date":"2020-01-29","close":1825.7278},{"date":"2020-01-30","close":1864.3673},{"date":"2020-01-31","close":1941.6467},{"date":"2020-02-03","close":1598.7191},{"date":"2020-02-04","close":1622.869},{"date":"2020-02-05","close":1593.8892},{"date":"2020-02-06","close":1613.209},{"date":"2020-02-07","close":1656.6788},{"date":"2020-02-10","close":1714.6383},{"date":"2020-02-11","close":1647.0188},{"date":"2020-02-12","close":1608.3789},{"date":"2020-02-13","close":1603.5491},{"date":"2020-02-14","close":1574.5693},{"date":"2020-02-17","close":1574.5693},{"date":"2020-02-18","close":1618.0391},{"date":"2020-02-19","close":1733.9581},{"date":"2020-02-20","close":1637.359},{"date":"2020-02-21","close":1622.869},{"date":"2020-02-24","close":1453.8201},{"date":"2020-02-25","close":1502.1196},{"date":"2020-02-26","close":1458.65},{"date":"2020-02-27","close":1564.9094},{"date":"2020-02-28","close":1391.0305},{"date":"2020-03-02","close":1400.6906},{"date":"2020-03-03","close":1420.0105},{"date":"2020-03-04","close":1453.8201},{"date":"2020-03-05","close":1468.3102},{"date":"2020-03-06","close":1492.4598},{"date":"2020-03-09","close":1492.4598},{"date":"2020-03-10","close":1386.2007},{"date":"2020-03-11","close":1308.9211},{"date":"2020-03-12","close":1260.0},{"date":"2020-03-13","close":1106.0624},{"date":"2020-03-16","close":1072.2528},{"date":"2020-03-17","close":1072.2528},{"date":"2020-03-18","close":1014.2932},{"date":"2020-03-19","close":855.8702},{"date":"2020-03-20","close":932.1837},{"date":"2020-03-23","close":880.02},{"date":"2020-03-24","close":910.9318},{"date":"2020-03-25","close":970.8234},{"date":"2020-03-26","close":1057.7629},{"date":"2020-03-27","close":1154.3622},{"date":"2020-03-30","close":1188.1719},{"date":"2020-03-31","close":1197.8319},{"date":"2020-04-01","close":1226.8118},{"date":"2020-04-02","close":1250.9614},{"date":"2020-04-03","close":1260.6215},{"date":"2020-04-06","close":1275.1113},{"date":"2020-04-07","close":1333.071},{"date":"2020-04-08","close":1313.7511},{"date":"2020-04-09","close":1337.9008},{"date":"2020-04-10","close":1308.9211},{"date":"2020-04-13","close":1226.8118},{"date":"2020-04-14","close":1275.1113},{"date":"2020-04-16","close":1299.2611},{"date":"2020-04-17","close":1323.4111},{"date":"2020-04-20","close":1362.0509},{"date":"2020-04-21","close":1318.5811},{"date":"2020-04-22","close":1333.071},{"date":"2020-04-23","close":1347.5608},{"date":"2020-04-24","close":1313.7511},{"date":"2020-04-27","close":1357.2207},{"date":"2020-04-28","close":1371.7106},{"date":"2020-04-29","close":1540.7595},{"date":"2020-05-04","close":1593.8892},{"date":"2020-05-06","close":1685.6586},{"date":"2020-05-07","close":1671.1685},{"date":"2020-05-08","close":1671.1685},{"date":"2020-05-11","close":1560.0793},{"date":"2020-05-12","close":1608.3789},{"date":"2020-05-13","close":1603.5491},{"date":"2020-05-14","close":1671.1685},{"date":"2020-05-15","close":1579.3993},{"date":"2020-05-18","close":1555.2493},{"date":"2020-05-19","close":1545.5894},{"date":"2020-05-20","close":1560.0793},{"date":"2020-05-21","close":1584.2292},{"date":"2020-05-22","close":1540.7595},{"date":"2020-05-25","close":1584.2292},{"date":"2020-05-26","close":1603.5491},{"date":"2020-05-27","close":1574.5693},{"date":"2020-05-28","close":1569.7394},{"date":"2020-05-29","close":1560.0793},{"date":"2020-06-01","close":1564.9094},{"date":"2020-06-02","close":1598.7191},{"date":"2020-06-03","close":1555.2493},{"date":"2020-06-04","close":1574.5693},{"date":"2020-06-05","close":1579.3993},{"date":"2020-06-08","close":1579.3993},{"date":"2020-06-09","close":1579.3993},{"date":"2020-06-10","close":1560.0793},{"date":"2020-06-11","close":1526.2698},{"date":"2020-06-12","close":1497.2898},{"date":"2020-06-15","close":1391.0305},{"date":"2020-06-16","close":1482.7999},{"date":"2020-06-17","close":1444.1602},{"date":"2020-06-18","close":1463.4802},{"date":"2020-06-19","close":1458.65},{"date":"2020-06-22","close":1429.6703},{"date":"2020-06-23","close":1405.5204},{"date":"2020-06-24","close":1434.5002},{"date":"2020-06-25","close":1400.6906},{"date":"2020-06-26","close":1391.0305},{"date":"2020-06-29","close":1347.5608},{"date":"2020-06-30","close":1352.3907},{"date":"2020-07-01","close":1333.071},{"date":"2020-07-02","close":1347.5608},{"date":"2020-07-03","close":1352.3907},{"date":"2020-07-06","close":1400.6906},{"date":"2020-07-07","close":1381.3707},{"date":"2020-07-08","close":1386.2007},{"date":"2020-07-09","close":1526.2698},{"date":"2020-07-10","close":1506.9497},{"date":"2020-07-13","close":1497.2898},{"date":"2020-07-14","close":1511.7797},{"date":"2020-07-15","close":1482.7999},{"date":"2020-07-16","close":1516.6096},{"date":"2020-07-17","close":1970.6266},{"date":"2020-07-20","close":2125.1855},{"date":"2020-07-21","close":2120.3557},{"date":"2020-07-22","close":2018.9263},{"date":"2020-07-23","close":2009.2665},{"date":"2020-07-24","close":2009.2665},{"date":"2020-07-27","close":1980.2866},{"date":"2020-07-28","close":1898.1771},{"date":"2020-07-29","close":1965.7964},{"date":"2020-07-30","close":1936.8169},{"date":"2020-07-31","close":1917.4969},{"date":"2020-08-03","close":1907.8369},{"date":"2020-08-04","close":1951.3069},{"date":"2020-08-05","close":1946.4767},{"date":"2020-08-06","close":1994.7764},{"date":"2020-08-07","close":2081.7156},{"date":"2020-08-10","close":2018.9263},{"date":"2020-08-11","close":1951.3069},{"date":"2020-08-12","close":1888.5172},{"date":"2020-08-13","close":1965.7964},{"date":"2020-08-14","close":1912.667},{"date":"2020-08-18","close":1864.3673},{"date":"2020-08-19","close":1864.3673},{"date":"2020-08-20","close":1738.7882},{"date":"2020-08-21","close":1748.4481},{"date":"2020-08-24","close":1806.4076},{"date":"2020-08-25","close":1825.7278},{"date":"2020-08-26","close":1893.3472},{"date":"2020-08-27","close":2458.4531},{"date":"2020-08-28","close":2250.7646},{"date":"2020-08-31","close":2318.3843},{"date":"2020-09-01","close":2197.6353},{"date":"2020-09-02","close":2163.8252},{"date":"2020-09-03","close":2154.1653},{"date":"2020-09-04","close":2154.1653},{"date":"2020-09-07","close":2154.1653},{"date":"2020-09-08","close":2072.0559},{"date":"2020-09-09","close":2072.0559},{"date":"2020-09-10","close":2149.3352},{"date":"2020-09-11","close":2101.0356},{"date":"2020-09-14","close":2067.2258},{"date":"2020-09-15","close":1989.9467},{"date":"2020-09-16","close":1999.6063},{"date":"2020-09-17","close":1975.4567},{"date":"2020-09-18","close":1994.7764},{"date":"2020-09-21","close":1980.2866},{"date":"2020-09-22","close":1864.3673},{"date":"2020-09-23","close":1816.0675},{"date":"2020-09-24","close":1787.0879},{"date":"2020-09-25","close":1840.2174},{"date":"2020-09-28","close":1907.8369},{"date":"2020-09-29","close":1912.667},{"date":"2020-10-05","close":1975.4567},{"date":"2020-10-06","close":2072.0559},{"date":"2020-10-07","close":2163.8252},{"date":"2020-10-08","close":2086.5454},{"date":"2020-10-12","close":2067.2258},{"date":"2020-10-13","close":2105.8657},{"date":"2020-10-14","close":2115.5259},{"date":"2020-10-15","close":2038.2463},{"date":"2020-10-16","close":2168.655},{"date":"2020-10-19","close":2072.0559},{"date":"2020-10-20","close":2004.4365},{"date":"2020-10-21","close":2323.2146},{"date":"2020-10-22","close":2492.2629},{"date":"2020-10-23","close":2434.3035},{"date":"2020-10-26","close":2255.5947},{"date":"2020-10-27","close":2279.7441},{"date":"2020-10-28","close":2352.1941},{"date":"2020-10-29","close":2231.4446},{"date":"2020-10-30","close":2154.1653},{"date":"2020-11-02","close":2149.3352},{"date":"2020-11-03","close":2163.8252},{"date":"2020-11-04","close":2115.5259},{"date":"2020-11-05","close":2279.7441},{"date":"2020-11-06","close":2226.6147},{"date":"2020-11-09","close":2366.6838},{"date":"2020-11-10","close":2308.7244},{"date":"2020-11-11","close":2154.1653},{"date":"2020-11-12","close":2183.1453},{"date":"2020-11-13","close":2202.4651},{"date":"2020-11-16","close":2260.4248},{"date":"2020-11-17","close":2347.364},{"date":"2020-11-18","close":2328.0444},{"date":"2020-11-19","close":2579.2024},{"date":"2020-11-20","close":2477.7732},{"date":"2020-11-23","close":2487.4331},{"date":"2020-11-24","close":2405.3235},{"date":"2020-11-25","close":2361.854},{"date":"2020-11-26","close":2400.4939},{"date":"2020-11-27","close":2608.1819},{"date":"2020-11-30","close":2579.2024},{"date":"2020-12-01","close":2501.9229},{"date":"2020-12-02","close":2501.9229},{"date":"2020-12-03","close":2501.9229},{"date":"2020-12-04","close":2555.0525},{"date":"2020-12-07","close":2472.9434},{"date":"2020-12-08","close":2424.6436},{"date":"2020-12-09","close":2453.6235},{"date":"2020-12-10","close":2468.1135},{"date":"2020-12-11","close":2371.5137},{"date":"2020-12-14","close":2318.3843},{"date":"2020-12-15","close":2337.7043},{"date":"2020-12-16","close":2376.3438},{"date":"2020-12-17","close":2284.5742},{"date":"2020-12-18","close":2313.5544},{"date":"2020-12-21","close":2352.1941},{"date":"2020-12-22","close":2250.7646},{"date":"2020-12-23","close":2154.1653},{"date":"2020-12-24","close":2163.8252},{"date":"2020-12-28","close":2062.396},{"date":"2020-12-29","close":2154.5974},{"date":"2020-12-30","close":2217.6824},{"date":"2021-01-04","close":2256.5039},{"date":"2021-01-05","close":2251.6511},{"date":"2021-01-06","close":2397.2322},{"date":"2021-01-07","close":2397.2322},{"date":"2021-01-08","close":2353.5579},{"date":"2021-01-11","close":2256.5039},{"date":"2021-01-12","close":2358.4106},{"date":"2021-01-13","close":2358.4106},{"date":"2021-01-14","close":2513.6968},{"date":"2021-01-15","close":2911.6179},{"date":"2021-01-18","close":3081.4622},{"date":"2021-01-19","close":2960.1448},{"date":"2021-01-20","close":2838.8274},{"date":"2021-01-21","close":2804.8586},{"date":"2021-01-22","close":3008.6716},{"date":"2021-01-25","close":2853.3855},{"date":"2021-01-26","close":2804.8586},{"date":"2021-01-27","close":2756.3313},{"date":"2021-01-28","close":2581.6345},{"date":"2021-01-29","close":2470.0227},{"date":"2021-02-01","close":2601.0454},{"date":"2021-02-02","close":2615.6035},{"date":"2021-02-03","close":2562.2236},{"date":"2021-02-04","close":2547.6655},{"date":"2021-02-05","close":2649.5725},{"date":"2021-02-08","close":2571.9294},{"date":"2021-02-09","close":2581.6345},{"date":"2021-02-10","close":2581.6345},{"date":"2021-02-15","close":2596.1926},{"date":"2021-02-16","close":2533.1074},{"date":"2021-02-17","close":2630.1614},{"date":"2021-02-18","close":2557.3708},{"date":"2021-02-19","close":2542.8132},{"date":"2021-02-22","close":2562.2236},{"date":"2021-02-23","close":2542.8132},{"date":"2021-02-24","close":2382.6741},{"date":"2021-02-25","close":2406.9375},{"date":"2021-02-26","close":2309.8833},{"date":"2021-03-02","close":2338.9998},{"date":"2021-03-03","close":2406.9375},{"date":"2021-03-04","close":2309.8833},{"date":"2021-03-05","close":2227.3877},{"date":"2021-03-08","close":2198.2715},{"date":"2021-03-09","close":2159.45},{"date":"2021-03-10","close":2135.1863},{"date":"2021-03-11","close":2203.1243},{"date":"2021-03-12","close":2246.7983},{"date":"2021-03-15","close":2329.2944},{"date":"2021-03-16","close":2290.4727},{"date":"2021-03-17","close":2241.946},{"date":"2021-03-18","close":2285.6201},{"date":"2021-03-19","close":2285.6201},{"date":"2021-03-22","close":2241.946},{"date":"2021-03-23","close":2174.0081},{"date":"2021-03-24","close":2246.7983},{"date":"2021-03-25","close":2232.2402},{"date":"2021-03-26","close":2266.209},{"date":"2021-03-29","close":2237.093},{"date":"2021-03-30","close":2290.4727},{"date":"2021-03-31","close":2348.7048},{"date":"2021-04-01","close":2324.4414},{"date":"2021-04-02","close":2334.147},{"date":"2021-04-05","close":2363.2632},{"date":"2021-04-06","close":2309.8833},{"date":"2021-04-07","close":2358.4106},{"date":"2021-04-08","close":2668.9832},{"date":"2021-04-09","close":2698.0994},{"date":"2021-04-12","close":2882.5015},{"date":"2021-04-13","close":2732.0681},{"date":"2021-04-14","close":2702.9521},{"date":"2021-04-15","close":2620.4561},{"date":"2021-04-16","close":2659.2776},{"date":"2021-04-19","close":2581.6345},{"date":"2021-04-20","close":2601.0454},{"date":"2021-04-21","close":2552.5181},{"date":"2021-04-22","close":2537.9602},{"date":"2021-04-23","close":2581.6345},{"date":"2021-04-26","close":2620.4561},{"date":"2021-04-27","close":2605.8979},{"date":"2021-04-28","close":2489.4333},{"date":"2021-04-29","close":2460.3174},{"date":"2021-04-30","close":2499.1389},{"date":"2021-05-03","close":2523.4021},{"date":"2021-05-04","close":2494.2861},{"date":"2021-05-06","close":2537.9602},{"date":"2021-05-07","close":2537.9602},{"date":"2021-05-10","close":2581.6345},{"date":"2021-05-11","close":2523.4021},{"date":"2021-05-12","close":2436.0535},{"date":"2021-05-13","close":2474.8752},{"date":"2021-05-14","close":3217.3376},{"date":"2021-05-17","close":3814.2195},{"date":"2021-05-18","close":3872.4517},{"date":"2021-05-20","close":3993.7693},{"date":"2021-05-21","close":3896.7151},{"date":"2021-05-24","close":4149.0552},{"date":"2021-05-25","close":4183.0244},{"date":"2021-05-26","close":4299.4888},{"date":"2021-05-27","close":4959.4551},{"date":"2021-05-28","close":5192.3853},{"date":"2021-05-31","close":5192.3853},{"date":"2021-06-01","close":5250.6177},{"date":"2021-06-02","close":5114.7417},{"date":"2021-06-03","close":5124.4473},{"date":"2021-06-04","close":5085.6265},{"date":"2021-06-07","close":4741.0845},{"date":"2021-06-08","close":4784.7588},{"date":"2021-06-09","close":4775.0532},{"date":"2021-06-10","close":5075.9204},{"date":"2021-06-11","close":5105.0361},{"date":"2021-06-14","close":5163.269},{"date":"2021-06-15","close":5337.9663},{"date":"2021-06-16","close":5337.9663},{"date":"2021-06-17","close":6531.729},{"date":"2021-06-18","close":6677.3096},{"date":"2021-06-21","close":6395.8545},{"date":"2021-06-22","close":6754.9531},{"date":"2021-06-23","close":7327.5723},{"date":"2021-06-24","close":7463.4473},{"date":"2021-06-25","close":7181.9907},{"date":"2021-06-28","close":7308.1611},{"date":"2021-06-29","close":7220.8125},{"date":"2021-06-30","close":6696.7207},{"date":"2021-07-01","close":6395.8545},{"date":"2021-07-02","close":6386.1484},{"date":"2021-07-05","close":5900.8794},{"date":"2021-07-06","close":5939.7002},{"date":"2021-07-07","close":5852.3521},{"date":"2021-07-08","close":5774.7085},{"date":"2021-07-09","close":5629.1279},{"date":"2021-07-12","close":5794.1196},{"date":"2021-07-13","close":5483.5474},{"date":"2021-07-14","close":5629.1279},{"date":"2021-07-15","close":5677.6548},{"date":"2021-07-16","close":5502.958},{"date":"2021-07-19","close":5386.4932},{"date":"2021-07-20","close":5347.6714},{"date":"2021-07-21","close":5153.564},{"date":"2021-07-22","close":5289.439},{"date":"2021-07-23","close":5211.7959},{"date":"2021-07-26","close":5192.3853},{"date":"2021-07-27","close":5473.8413},{"date":"2021-07-28","close":5532.0737},{"date":"2021-07-29","close":5202.0908},{"date":"2021-07-30","close":5473.8413},{"date":"2021-08-02","close":5464.1362},{"date":"2021-08-03","close":5347.6714},{"date":"2021-08-04","close":5386.4932},{"date":"2021-08-05","close":5425.3145},{"date":"2021-08-06","close":5318.5552},{"date":"2021-08-09","close":5007.9829},{"date":"2021-08-10","close":4794.4644},{"date":"2021-08-11","close":4794.4644},{"date":"2021-08-12","close":4862.4019},{"date":"2021-08-13","close":4750.79},{"date":"2021-08-17","close":4629.4727},{"date":"2021-08-18","close":4775.0532},{"date":"2021-08-19","close":5143.8589},{"date":"2021-08-20","close":5231.207},{"date":"2021-08-23","close":5124.4473},{"date":"2021-08-24","close":5202.0908},{"date":"2021-08-25","close":5075.9204},{"date":"2021-08-26","close":4862.4019},{"date":"2021-08-27","close":5046.8042},{"date":"2021-08-30","close":5454.4312},{"date":"2021-08-31","close":5541.7793},{"date":"2021-09-01","close":5667.9492},{"date":"2021-09-02","close":5590.3062},{"date":"2021-09-03","close":5658.2446},{"date":"2021-09-06","close":5658.2446},{"date":"2021-09-07","close":5493.2524},{"date":"2021-09-08","close":5522.3687},{"date":"2021-09-09","close":7172.2856},{"date":"2021-09-10","close":7628.439},{"date":"2021-09-13","close":7599.3228},{"date":"2021-09-14","close":7046.1152},{"date":"2021-09-15","close":6725.8379},{"date":"2021-09-16","close":6852.0068},{"date":"2021-09-17","close":6502.6133},{"date":"2021-09-23","close":6599.667},{"date":"2021-09-24","close":6910.2397},{"date":"2021-09-27","close":6570.5518},{"date":"2021-09-28","close":5920.2896},{"date":"2021-09-29","close":5968.8169},{"date":"2021-09-30","close":6104.6919},{"date":"2021-10-01","close":5803.8252},{"date":"2021-10-05","close":5066.2148},{"date":"2021-10-06","close":4702.2632},{"date":"2021-10-07","close":5192.3853},{"date":"2021-10-08","close":5561.1895},{"date":"2021-10-12","close":5202.0908},{"date":"2021-10-13","close":5648.5386},{"date":"2021-10-14","close":5561.1895},{"date":"2021-10-15","close":5522.3687},{"date":"2021-10-18","close":5493.2524},{"date":"2021-10-19","close":5435.02},{"date":"2021-10-20","close":5648.5386},{"date":"2021-10-21","close":5483.5474},{"date":"2021-10-22","close":5347.6714},{"date":"2021-10-25","close":5415.6094},{"date":"2021-10-26","close":5376.7876},{"date":"2021-10-27","close":5192.3853},{"date":"2021-10-28","close":5153.564},{"date":"2021-10-29","close":4988.5723},{"date":"2021-11-01","close":5143.8589},{"date":"2021-11-02","close":5192.3853},{"date":"2021-11-03","close":5046.8042},{"date":"2021-11-04","close":4862.4019},{"date":"2021-11-05","close":5172.9746},{"date":"2021-11-08","close":5095.3311},{"date":"2021-11-09","close":4988.5723},{"date":"2021-11-10","close":4668.2939},{"date":"2021-11-11","close":4440.2173},{"date":"2021-11-12","close":4459.6279},{"date":"2021-11-15","close":4440.2173},{"date":"2021-11-16","close":4255.8149},{"date":"2021-11-17","close":4100.5283},{"date":"2021-11-18","close":4265.52},{"date":"2021-11-19","close":4076.2651},{"date":"2021-11-22","close":4386.8379},{"date":"2021-11-23","close":4333.458},{"date":"2021-11-24","close":4338.3115},{"date":"2021-11-25","close":4178.1719},{"date":"2021-11-26","close":4144.2026},{"date":"2021-11-29","close":3911.2734},{"date":"2021-11-30","close":3848.1882},{"date":"2021-12-01","close":3954.9475},{"date":"2021-12-02","close":4212.1406},{"date":"2021-12-03","close":4221.8462},{"date":"2021-12-06","close":4076.2651},{"date":"2021-12-07","close":4085.9707},{"date":"2021-12-08","close":4018.0325},{"date":"2021-12-09","close":4173.3193},{"date":"2021-12-10","close":4081.1177},{"date":"2021-12-13","close":4134.4971},{"date":"2021-12-14","close":4042.2961},{"date":"2021-12-15","close":4071.4128},{"date":"2021-12-16","close":3988.9167},{"date":"2021-12-17","close":3950.0947},{"date":"2021-12-20","close":3843.3357},{"date":"2021-12-21","close":3862.7463},{"date":"2021-12-22","close":3882.157},{"date":"2021-12-23","close":4498.4502},{"date":"2021-12-24","close":4901.2231},{"date":"2021-12-27","close":4823.5806},{"date":"2021-12-28","close":4784.7588},{"date":"2021-12-29","close":4955.1216},{"date":"2021-12-30","close":5023.2666},{"date":"2022-01-03","close":5070.0},{"date":"2022-01-04","close":5062.2065},{"date":"2022-01-05","close":4716.6138},{"date":"2022-01-06","close":4638.7329},{"date":"2022-01-07","close":4633.8657},{"date":"2022-01-10","close":4336.9482},{"date":"2022-01-11","close":4293.1406},{"date":"2022-01-12","close":4239.5981},{"date":"2022-01-13","close":4239.5981},{"date":"2022-01-14","close":4151.9829},{"date":"2022-01-17","close":3952.415},{"date":"2022-01-18","close":4010.825},{"date":"2022-01-19","close":3942.6802},{"date":"2022-01-20","close":3971.885},{"date":"2022-01-21","close":3884.2698},{"date":"2022-01-24","close":3689.5696},{"date":"2022-01-25","close":3431.5918},{"date":"2022-01-26","close":3431.5918},{"date":"2022-01-27","close":3343.9768},{"date":"2022-01-28","close":3616.5571},{"date":"2022-02-03","close":3650.6296},{"date":"2022-02-04","close":3533.8096},{"date":"2022-02-07","close":3475.3997},{"date":"2022-02-08","close":3475.3997},{"date":"2022-02-09","close":3475.3997},{"date":"2022-02-10","close":3811.2573},{"date":"2022-02-11","close":3528.9421},{"date":"2022-02-14","close":3193.084},{"date":"2022-02-15","close":3003.2515},{"date":"2022-02-16","close":3217.4219},{"date":"2022-02-17","close":3115.2041},{"date":"2022-02-18","close":3188.2166},{"date":"2022-02-21","close":3460.7969},{"date":"2022-02-22","close":3370.0},{"date":"2022-02-23","close":3195.0},{"date":"2022-02-24","close":2930.2388},{"date":"2022-02-25","close":3008.1189},{"date":"2022-02-28","close":3008.1189},{"date":"2022-03-02","close":3076.2639},{"date":"2022-03-03","close":3008.1189},{"date":"2022-03-04","close":3008.1189},{"date":"2022-03-07","close":2964.3115},{"date":"2022-03-08","close":2745.2734},{"date":"2022-03-10","close":2604.116},{"date":"2022-03-11","close":2579.7786},{"date":"2022-03-14","close":2526.2358},{"date":"2022-03-15","close":2526.2358},{"date":"2022-03-16","close":2628.4534},{"date":"2022-03-17","close":2628.4534},{"date":"2022-03-18","close":2652.7908},{"date":"2022-03-21","close":2677.1284},{"date":"2022-03-22","close":2711.2012},{"date":"2022-03-23","close":2803.6836},{"date":"2022-03-24","close":2852.3586},{"date":"2022-03-25","close":3017.8538},{"date":"2022-03-28","close":2930.2388},{"date":"2022-03-29","close":2920.5037},{"date":"2022-03-30","close":2930.2388},{"date":"2022-03-31","close":2978.9136},{"date":"2022-04-01","close":3017.8538},{"date":"2022-04-04","close":3081.1313},{"date":"2022-04-05","close":3139.5415},{"date":"2022-04-06","close":3115.2041},{"date":"2022-04-07","close":2998.3838},{"date":"2022-04-08","close":3008.1189},{"date":"2022-04-11","close":2969.1787},{"date":"2022-04-12","close":2993.5164},{"date":"2022-04-13","close":2988.6489},{"date":"2022-04-14","close":2983.7815},{"date":"2022-04-15","close":2988.6489},{"date":"2022-04-18","close":3017.8538},{"date":"2022-04-19","close":2983.7815},{"date":"2022-04-20","close":2983.7815},{"date":"2022-04-21","close":2930.2388},{"date":"2022-04-22","close":2925.3713},{"date":"2022-04-25","close":2798.8162},{"date":"2022-04-26","close":2784.2136},{"date":"2022-04-27","close":2779.3459},{"date":"2022-04-28","close":2711.2012},{"date":"2022-04-29","close":2745.2734},{"date":"2022-05-02","close":2789.0808},{"date":"2022-05-03","close":2847.4912},{"date":"2022-05-04","close":2818.2859},{"date":"2022-05-06","close":3027.5889},{"date":"2022-05-09","close":3160.0},{"date":"2022-05-10","close":3071.3965},{"date":"2022-05-11","close":2978.9136},{"date":"2022-05-12","close":2725.8035},{"date":"2022-05-13","close":2696.5984},{"date":"2022-05-16","close":2725.8035},{"date":"2022-05-17","close":2784.2136},{"date":"2022-05-18","close":2755.0085},{"date":"2022-05-19","close":2716.0686},{"date":"2022-05-20","close":2745.2734},{"date":"2022-05-23","close":2667.3933},{"date":"2022-05-24","close":2647.9233},{"date":"2022-05-25","close":2618.7183},{"date":"2022-05-26","close":2594.3809},{"date":"2022-05-27","close":2599.248},{"date":"2022-05-30","close":2667.3933},{"date":"2022-05-31","close":2657.6587},{"date":"2022-06-02","close":2696.5984},{"date":"2022-06-03","close":2720.9358},{"date":"2022-06-07","close":2618.7183},{"date":"2022-06-08","close":2623.5859},{"date":"2022-06-09","close":2394.813},{"date":"2022-06-10","close":2389.9456},{"date":"2022-06-13","close":2268.2578},{"date":"2022-06-14","close":2287.728},{"date":"2022-06-15","close":2175.7756},{"date":"2022-06-16","close":2185.51},{"date":"2022-06-17","close":2195.2454},{"date":"2022-06-20","close":2034.6177},{"date":"2022-06-21","close":2088.1604},{"date":"2022-06-22","close":1951.87},{"date":"2022-06-23","close":1839.9172},{"date":"2022-06-24","close":1912.9299},{"date":"2022-06-27","close":2020.0149},{"date":"2022-06-28","close":2073.5576},{"date":"2022-06-29","close":2093.0278},{"date":"2022-06-30","close":2093.0278},{"date":"2022-07-01","close":2127.1001},{"date":"2022-07-04","close":2083.2925},{"date":"2022-07-05","close":2102.7625},{"date":"2022-07-06","close":2088.1604},{"date":"2022-07-07","close":2307.1978},{"date":"2022-07-08","close":2258.5229},{"date":"2022-07-11","close":2433.7529},{"date":"2022-07-12","close":2492.1631},{"date":"2022-07-13","close":2531.1033},{"date":"2022-07-14","close":2394.813},{"date":"2022-07-15","close":2477.5608},{"date":"2022-07-18","close":2424.0183},{"date":"2022-07-19","close":2560.3081},{"date":"2022-07-20","close":2599.248},{"date":"2022-07-21","close":2516.5005},{"date":"2022-07-22","close":2443.488},{"date":"2022-07-25","close":2443.488},{"date":"2022-07-26","close":2497.0308},{"date":"2022-07-27","close":2472.6931},{"date":"2022-07-28","close":2419.1506},{"date":"2022-07-29","close":2424.0183},{"date":"2022-08-01","close":2399.6807},{"date":"2022-08-02","close":2394.813},{"date":"2022-08-03","close":2389.9456},{"date":"2022-08-04","close":2370.4756},{"date":"2022-08-05","close":2380.2107},{"date":"2022-08-08","close":2501.8984},{"date":"2022-08-09","close":2453.2231},{"date":"2022-08-10","close":2375.343},{"date":"2022-08-11","close":2375.343},{"date":"2022-08-12","close":2389.9456},{"date":"2022-08-16","close":2360.7405},{"date":"2022-08-17","close":2297.4629},{"date":"2022-08-18","close":2321.8005},{"date":"2022-08-19","close":2273.1252},{"date":"2022-08-22","close":2200.113},{"date":"2022-08-23","close":2161.1726},{"date":"2022-08-24","close":2200.113},{"date":"2022-08-25","close":2234.1853},{"date":"2022-08-26","close":2307.1978},{"date":"2022-08-29","close":2180.6428},{"date":"2022-08-30","close":2175.7756},{"date":"2022-08-31","close":2161.1726},{"date":"2022-09-01","close":2083.2925},{"date":"2022-09-02","close":2054.0876},{"date":"2022-09-05","close":2015.1475},{"date":"2022-09-06","close":2058.9551},{"date":"2022-09-07","close":1947.0024},{"date":"2022-09-08","close":1956.7375},{"date":"2022-09-13","close":2010.2802},{"date":"2022-09-14","close":1976.2075},{"date":"2022-09-15","close":2015.1475},{"date":"2022-09-16","close":1937.2675},{"date":"2022-09-19","close":1839.9172},{"date":"2022-09-20","close":1927.5325},{"date":"2022-09-21","close":1932.4},{"date":"2022-09-22","close":1873.99},{"date":"2022-09-23","close":1776.6396},{"date":"2022-09-26","close":1674.422},{"date":"2022-09-27","close":1684.1572},{"date":"2022-09-28","close":1650.0846},{"date":"2022-09-29","close":1596.542},{"date":"2022-09-30","close":1635.4821},{"date":"2022-10-04","close":1684.1572},{"date":"2022-10-05","close":1664.6871},{"date":"2022-10-06","close":1713.3622},{"date":"2022-10-07","close":1723.0972},{"date":"2022-10-11","close":1616.0121},{"date":"2022-10-12","close":1596.542},{"date":"2022-10-13","close":1508.9269},{"date":"2022-10-14","close":1596.542},{"date":"2022-10-17","close":1625.7471},{"date":"2022-10-18","close":1659.8197},{"date":"2022-10-19","close":1630.6146},{"date":"2022-10-20","close":1635.4821},{"date":"2022-10-21","close":1625.7471},{"date":"2022-10-24","close":1645.2172},{"date":"2022-10-25","close":1625.7471},{"date":"2022-10-26","close":1625.7471},{"date":"2022-10-27","close":1645.2172},{"date":"2022-10-28","close":1640.3495},{"date":"2022-10-31","close":1640.3495},{"date":"2022-11-01","close":1654.952},{"date":"2022-11-02","close":1659.8197},{"date":"2022-11-03","close":1654.952},{"date":"2022-11-04","close":1625.7471},{"date":"2022-11-07","close":1654.952},{"date":"2022-11-08","close":1684.1572},{"date":"2022-11-09","close":1679.2896},{"date":"2022-11-10","close":1664.6871},{"date":"2022-11-11","close":1718.2296},{"date":"2022-11-14","close":1723.0972},{"date":"2022-11-15","close":1762.0372},{"date":"2022-11-16","close":1742.5673},{"date":"2022-11-17","close":1732.8323},{"date":"2022-11-18","close":1742.5673},{"date":"2022-11-21","close":1732.8323},{"date":"2022-11-22","close":1708.4948},{"date":"2022-11-23","close":1698.7598},{"date":"2022-11-24","close":1703.6272},{"date":"2022-11-25","close":1698.7598},{"date":"2022-11-28","close":1659.8197},{"date":"2022-11-29","close":1674.422},{"date":"2022-11-30","close":1679.2896},{"date":"2022-12-01","close":1684.1572},{"date":"2022-12-02","close":1698.7598},{"date":"2022-12-05","close":1708.4948},{"date":"2022-12-06","close":1664.6871},{"date":"2022-12-07","close":1664.6871},{"date":"2022-12-08","close":1625.7471},{"date":"2022-12-09","close":1659.8197},{"date":"2022-12-12","close":1674.422},{"date":"2022-12-13","close":1830.1823},{"date":"2022-12-14","close":1830.1823},{"date":"2022-12-15","close":1849.6525},{"date":"2022-12-16","close":1864.2549},{"date":"2022-12-19","close":1796.1099},{"date":"2022-12-20","close":1713.3622},{"date":"2022-12-21","close":1766.9048},{"date":"2022-12-22","close":1830.1823},{"date":"2022-12-23","close":1708.4948},{"date":"2022-12-26","close":1718.2296},{"date":"2022-12-27","close":1659.8197},{"date":"2022-12-28","close":1689.1969},{"date":"2022-12-29","close":1615.7537},{"date":"2023-01-02","close":1561.8951},{"date":"2023-01-03","close":1610.8573},{"date":"2023-01-04","close":1625.5461},{"date":"2023-01-05","close":1610.8573},{"date":"2023-01-06","close":1679.4044},{"date":"2023-01-09","close":1679.4044},{"date":"2023-01-10","close":1703.8856},{"date":"2023-01-11","close":1708.7819},{"date":"2023-01-12","close":1698.9894},{"date":"2023-01-13","close":1738.1592},{"date":"2023-01-16","close":1743.0553},{"date":"2023-01-17","close":1694.0933},{"date":"2023-01-18","close":1743.0553},{"date":"2023-01-19","close":1762.6403},{"date":"2023-01-20","close":1747.9517},{"date":"2023-01-25","close":1750.8894},{"date":"2023-01-26","close":1762.6403},{"date":"2023-01-27","close":1756.7648},{"date":"2023-01-30","close":1756.7648},{"date":"2023-01-31","close":1802.7893},{"date":"2023-02-01","close":1774.3912},{"date":"2023-02-02","close":1786.1421},{"date":"2023-02-03","close":1764.5988},{"date":"2023-02-06","close":1805.7271},{"date":"2023-02-07","close":1793.9762},{"date":"2023-02-08","close":1793.9762},{"date":"2023-02-09","close":1797.8931},{"date":"2023-02-10","close":1797.8931},{"date":"2023-02-13","close":1791.0385},{"date":"2023-02-14","close":1777.3289},{"date":"2023-02-15","close":1753.827},{"date":"2023-02-16","close":1776.3497},{"date":"2023-02-17","close":1743.0553},{"date":"2023-02-20","close":1776.3497},{"date":"2023-02-21","close":1775.3704},{"date":"2023-02-22","close":1759.7026},{"date":"2023-02-23","close":1761.661},{"date":"2023-02-24","close":1721.512},{"date":"2023-02-27","close":1716.6158},{"date":"2023-02-28","close":1680.3838},{"date":"2023-03-02","close":1706.8234},{"date":"2023-03-03","close":1682.3423},{"date":"2023-03-06","close":1691.1555},{"date":"2023-03-07","close":1664.7158},{"date":"2023-03-08","close":1642.1932},{"date":"2023-03-09","close":1650.0272},{"date":"2023-03-10","close":1605.9612},{"date":"2023-03-13","close":1603.0233},{"date":"2023-03-14","close":1531.5386},{"date":"2023-03-15","close":1577.5631},{"date":"2023-03-16","close":1548.1857},{"date":"2023-03-17","close":1593.2311},{"date":"2023-03-20","close":1600.0857},{"date":"2023-03-21","close":1573.6461},{"date":"2023-03-22","close":1556.0197},{"date":"2023-03-23","close":1529.5801},{"date":"2023-03-24","close":1573.6461},{"date":"2023-03-27","close":1574.6254},{"date":"2023-03-28","close":1576.5837},{"date":"2023-03-29","close":1576.5837},{"date":"2023-03-30","close":1597.1479},{"date":"2023-03-31","close":1597.1479},{"date":"2023-04-03","close":1610.8573},{"date":"2023-04-04","close":1623.5875},{"date":"2023-04-05","close":1622.6084},{"date":"2023-04-06","close":1585.397},{"date":"2023-04-07","close":1615.7537},{"date":"2023-04-10","close":1584.4178},{"date":"2023-04-11","close":1600.0857},{"date":"2023-04-12","close":1610.8573},{"date":"2023-04-13","close":1634.3593},{"date":"2023-04-14","close":1647.0894},{"date":"2023-04-17","close":1668.6328},{"date":"2023-04-18","close":1651.0065},{"date":"2023-04-19","close":1652.965},{"date":"2023-04-20","close":1652.965},{"date":"2023-04-21","close":1623.5875},{"date":"2023-04-24","close":1580.5007},{"date":"2023-04-25","close":1559.9366},{"date":"2023-04-26","close":1557.9781},{"date":"2023-04-27","close":1568.7499},{"date":"2023-04-28","close":1591.2725},{"date":"2023-05-02","close":1593.2311},{"date":"2023-05-03","close":1577.5631},{"date":"2023-05-04","close":1604.9819},{"date":"2023-05-08","close":1592.2516},{"date":"2023-05-09","close":1576.5837},{"date":"2023-05-10","close":1588.3348},{"date":"2023-05-11","close":1615.7537},{"date":"2023-05-12","close":1635.3384},{"date":"2023-05-15","close":1627.5046},{"date":"2023-05-16","close":1611.8367},{"date":"2023-05-17","close":1616.7329},{"date":"2023-05-18","close":1627.5046},{"date":"2023-05-19","close":1630.4423},{"date":"2023-05-22","close":1648.0687},{"date":"2023-05-23","close":1649.048},{"date":"2023-05-24","close":1640.2347},{"date":"2023-05-25","close":1603.0233},{"date":"2023-05-26","close":1594.2102},{"date":"2023-05-30","close":1613.795},{"date":"2023-05-31","close":1611.8367},{"date":"2023-06-01","close":1602.0442},{"date":"2023-06-02","close":1617.712},{"date":"2023-06-05","close":1604.0027},{"date":"2023-06-07","close":1610.8573},{"date":"2023-06-08","close":1609.8782},{"date":"2023-06-09","close":1604.0027},{"date":"2023-06-12","close":1604.0027},{"date":"2023-06-13","close":1590.2932},{"date":"2023-06-14","close":1568.7499},{"date":"2023-06-15","close":1562.8744},{"date":"2023-06-16","close":1577.5631},{"date":"2023-06-19","close":1592.2516},{"date":"2023-06-20","close":1585.397},{"date":"2023-06-21","close":1575.6046},{"date":"2023-06-22","close":1570.7084},{"date":"2023-06-23","close":1562.8744},{"date":"2023-06-26","close":1557.9781},{"date":"2023-06-27","close":1577.5631},{"date":"2023-06-28","close":1580.5007},{"date":"2023-06-29","close":1574.6254},{"date":"2023-06-30","close":1576.5837},{"date":"2023-07-03","close":1589.314},{"date":"2023-07-04","close":1579.5216},{"date":"2023-07-05","close":1567.7706},{"date":"2023-07-06","close":1540.3518},{"date":"2023-07-07","close":1525.6631},{"date":"2023-07-10","close":1552.1028},{"date":"2023-07-11","close":1561.8951},{"date":"2023-07-12","close":1548.1857},{"date":"2023-07-13","close":1546.2272},{"date":"2023-07-14","close":1531.5386},{"date":"2023-07-17","close":1546.2272},{"date":"2023-07-18","close":1522.7253},{"date":"2023-07-19","close":1514.8914},{"date":"2023-07-20","close":1495.3066},{"date":"2023-07-21","close":1491.3895},{"date":"2023-07-24","close":1462.0122},{"date":"2023-07-25","close":1439.4896},{"date":"2023-07-26","close":1331.7727},{"date":"2023-07-27","close":1429.6971},{"date":"2023-07-28","close":1442.4274},{"date":"2023-07-31","close":1451.2406},{"date":"2023-08-01","close":1444.3859},{"date":"2023-08-02","close":1446.3442},{"date":"2023-08-03","close":1409.1331},{"date":"2023-08-04","close":1405.2159},{"date":"2023-08-07","close":1395.4235},{"date":"2023-08-08","close":1370.9425},{"date":"2023-08-09","close":1480.6178},{"date":"2023-08-10","close":1454.1782},{"date":"2023-08-11","close":1461.033},{"date":"2023-08-14","close":1461.033},{"date":"2023-08-16","close":1358.2123},{"date":"2023-08-17","close":1385.6312},{"date":"2023-08-18","close":1380.7349},{"date":"2023-08-21","close":1379.7556},{"date":"2023-08-22","close":1370.9425},{"date":"2023-08-23","close":1362.1293},{"date":"2023-08-24","close":1361.1499},{"date":"2023-08-25","close":1369.9631},{"date":"2023-08-28","close":1409.1331},{"date":"2023-08-29","close":1415.0084},{"date":"2023-08-30","close":1413.0499},{"date":"2023-08-31","close":1490.4103},{"date":"2023-09-01","close":1448.3027},{"date":"2023-09-04","close":1466.9083},{"date":"2023-09-05","close":1429.6971},{"date":"2023-09-06","close":1452.2198},{"date":"2023-09-07","close":1430.6765},{"date":"2023-09-08","close":1456.1367},{"date":"2023-09-11","close":1474.7424},{"date":"2023-09-12","close":1556.9989},{"date":"2023-09-13","close":1532.5178},{"date":"2023-09-14","close":1544.2687},{"date":"2023-09-15","close":1541.3311},{"date":"2023-09-18","close":1556.9989},{"date":"2023-09-19","close":1530.5593},{"date":"2023-09-20","close":1478.6594},{"date":"2023-09-21","close":1443.4065},{"date":"2023-09-22","close":1439.4896},{"date":"2023-09-25","close":1387.5897},{"date":"2023-09-26","close":1459.0745},{"date":"2023-09-27","close":1485.5142},{"date":"2023-10-04","close":1393.465},{"date":"2023-10-05","close":1392.4858},{"date":"2023-10-06","close":1550.1443},{"date":"2023-10-10","close":1584.4178},{"date":"2023-10-11","close":1573.6461},{"date":"2023-10-12","close":1561.8951},{"date":"2023-10-13","close":1539.3726},{"date":"2023-10-16","close":1527.6216},{"date":"2023-10-17","close":1522.7253},{"date":"2023-10-18","close":1478.6594},{"date":"2023-10-19","close":1418.9254},{"date":"2023-10-20","close":1477.6801},{"date":"2023-10-23","close":1471.8047},{"date":"2023-10-24","close":1471.8047},{"date":"2023-10-25","close":1486.4933},{"date":"2023-10-26","close":1443.4065},{"date":"2023-10-27","close":1456.1367},{"date":"2023-10-30","close":1459.0745},{"date":"2023-10-31","close":1446.3442},{"date":"2023-11-01","close":1471.8047},{"date":"2023-11-02","close":1478.6594},{"date":"2023-11-03","close":1509.9951},{"date":"2023-11-06","close":1485.5142},{"date":"2023-11-07","close":1491.3895},{"date":"2023-11-08","close":1481.597},{"date":"2023-11-09","close":1473.7632},{"date":"2023-11-10","close":1462.0122},{"date":"2023-11-13","close":1457.116},{"date":"2023-11-14","close":1463.9707},{"date":"2023-11-15","close":1488.4518},{"date":"2023-11-16","close":1500.2028},{"date":"2023-11-17","close":1487.4725},{"date":"2023-11-20","close":1489.431},{"date":"2023-11-21","close":1513.9121},{"date":"2023-11-22","close":1502.1613},{"date":"2023-11-23","close":1495.3066},{"date":"2023-11-24","close":1507.0575},{"date":"2023-11-27","close":1500.2028},{"date":"2023-11-28","close":1488.4518},{"date":"2023-11-29","close":1490.4103},{"date":"2023-11-30","close":1463.9707},{"date":"2023-12-01","close":1470.8253},{"date":"2023-12-04","close":1461.033},{"date":"2023-12-05","close":1468.8668},{"date":"2023-12-06","close":1465.9292},{"date":"2023-12-07","close":1452.2198},{"date":"2023-12-08","close":1463.9707},{"date":"2023-12-11","close":1463.9707},{"date":"2023-12-12","close":1464.95},{"date":"2023-12-13","close":1440.4689},{"date":"2023-12-14","close":1452.2198},{"date":"2023-12-15","close":1460.0536},{"date":"2023-12-18","close":1452.2198},{"date":"2023-12-19","close":1459.0745},{"date":"2023-12-20","close":1462.0122},{"date":"2023-12-21","close":1455.1575},{"date":"2023-12-22","close":1465.9292},{"date":"2023-12-26","close":1457.116},{"date":"2023-12-27","close":1472.8899},{"date":"2023-12-28","close":1481.7628},{"date":"2024-01-02","close":1518.2399},{"date":"2024-01-03","close":1515.2822},{"date":"2024-01-04","close":1504.4376},{"date":"2024-01-05","close":1486.6921},{"date":"2024-01-08","close":1496.5508},{"date":"2024-01-09","close":1497.5366},{"date":"2024-01-10","close":1488.6638},{"date":"2024-01-11","close":1489.6497},{"date":"2024-01-12","close":1476.8334},{"date":"2024-01-15","close":1477.8192},{"date":"2024-01-16","close":1477.8192},{"date":"2024-01-17","close":1450.2148},{"date":"2024-01-18","close":1457.116},{"date":"2024-01-19","close":1457.116},{"date":"2024-01-22","close":1476.8334},{"date":"2024-01-23","close":1491.6215},{"date":"2024-01-24","close":1481.7628},{"date":"2024-01-25","close":1489.6497},{"date":"2024-01-26","close":1472.8899},{"date":"2024-01-29","close":1468.9464},{"date":"2024-01-30","close":1465.0029},{"date":"2024-01-31","close":1465.0029},{"date":"2024-02-01","close":1476.8334},{"date":"2024-02-02","close":1464.0171},{"date":"2024-02-05","close":1459.0878},{"date":"2024-02-06","close":1460.0736},{"date":"2024-02-07","close":1455.1442},{"date":"2024-02-08","close":1458.1018},{"date":"2024-02-13","close":1457.116},{"date":"2024-02-14","close":1458.1018},{"date":"2024-02-15","close":1458.1018},{"date":"2024-02-16","close":1459.0878},{"date":"2024-02-19","close":1457.116},{"date":"2024-02-20","close":1451.2007},{"date":"2024-02-21","close":1454.1584},{"date":"2024-02-22","close":1454.1584},{"date":"2024-02-23","close":1451.2007},{"date":"2024-02-26","close":1454.1584},{"date":"2024-02-27","close":1444.2996},{"date":"2024-02-28","close":1439.3702},{"date":"2024-02-29","close":1465.9888},{"date":"2024-03-04","close":1477.8192},{"date":"2024-03-05","close":1471.9039},{"date":"2024-03-06","close":1475.8475},{"date":"2024-03-07","close":1449.229},{"date":"2024-03-08","close":1458.1018},{"date":"2024-03-11","close":1449.229},{"date":"2024-03-12","close":1441.342},{"date":"2024-03-13","close":1443.3138},{"date":"2024-03-14","close":1466.9746},{"date":"2024-03-15","close":1455.1442},{"date":"2024-03-18","close":1461.0594},{"date":"2024-03-19","close":1461.0594},{"date":"2024-03-20","close":1477.8192},{"date":"2024-03-21","close":1481.7628},{"date":"2024-03-22","close":1488.6638},{"date":"2024-03-25","close":1543.8726},{"date":"2024-03-26","close":1594.1519},{"date":"2024-03-27","close":1572.4628},{"date":"2024-03-28","close":1609.9258},{"date":"2024-03-29","close":1580.3497},{"date":"2024-04-01","close":1625.6997},{"date":"2024-04-02","close":1619.7845},{"date":"2024-04-03","close":1590.2085},{"date":"2024-04-04","close":1605.9824},{"date":"2024-04-05","close":1574.4346},{"date":"2024-04-08","close":1569.5052},{"date":"2024-04-09","close":1569.5052},{"date":"2024-04-11","close":1471.9039},{"date":"2024-04-12","close":1465.0029},{"date":"2024-04-15","close":1448.2432},{"date":"2024-04-16","close":1407.8225},{"date":"2024-04-17","close":1444.2996},{"date":"2024-04-18","close":1443.3138},{"date":"2024-04-19","close":1422.6105},{"date":"2024-04-22","close":1443.3138},{"date":"2024-04-23","close":1448.2432},{"date":"2024-04-24","close":1449.229},{"date":"2024-04-25","close":1442.3279},{"date":"2024-04-26","close":1436.4127},{"date":"2024-04-29","close":1439.3702},{"date":"2024-04-30","close":1430.4974},{"date":"2024-05-02","close":1453.1725},{"date":"2024-05-03","close":1451.2007},{"date":"2024-05-07","close":1464.0171},{"date":"2024-05-08","close":1466.9746},{"date":"2024-05-09","close":1451.2007},{"date":"2024-05-10","close":1458.1018},{"date":"2024-05-13","close":1449.229},{"date":"2024-05-14","close":1435.4268},{"date":"2024-05-16","close":1453.1725},{"date":"2024-05-17","close":1439.3702},{"date":"2024-05-20","close":1418.667},{"date":"2024-05-21","close":1399.9355},{"date":"2024-05-22","close":1391.0626},{"date":"2024-05-23","close":1413.7377},{"date":"2024-05-24","close":1409.7942},{"date":"2024-05-27","close":1407.8225},{"date":"2024-05-28","close":1438.3845},{"date":"2024-05-29","close":1399.9355},{"date":"2024-05-30","close":1407.8225},{"date":"2024-05-31","close":1407.8225},{"date":"2024-06-03","close":1416.6953},{"date":"2024-06-04","close":1415.7095},{"date":"2024-06-05","close":1400.9214},{"date":"2024-06-07","close":1385.1475},{"date":"2024-06-10","close":1388.1051},{"date":"2024-06-11","close":1380.2181},{"date":"2024-06-12","close":1374.3029},{"date":"2024-06-13","close":1384.1615},{"date":"2024-06-14","close":1368.3876},{"date":"2024-06-17","close":1350.6421},{"date":"2024-06-18","close":1354.5854},{"date":"2024-06-19","close":1354.5854},{"date":"2024-06-20","close":1370.3594},{"date":"2024-06-21","close":1358.5289},{"date":"2024-06-24","close":1340.7832},{"date":"2024-06-25","close":1345.7128},{"date":"2024-06-26","close":1330.9246},{"date":"2024-06-27","close":1323.0377},{"date":"2024-06-28","close":1329.9387},{"date":"2024-07-01","close":1320.08},{"date":"2024-07-02","close":1319.0941},{"date":"2024-07-03","close":1301.3485},{"date":"2024-07-04","close":1301.3485},{"date":"2024-07-05","close":1298.3909},{"date":"2024-07-08","close":1300.3627},{"date":"2024-07-09","close":1298.3909},{"date":"2024-07-10","close":1305.292},{"date":"2024-07-11","close":1311.2073},{"date":"2024-07-12","close":1291.4897},{"date":"2024-07-15","close":1289.5181},{"date":"2024-07-16","close":1287.5463},{"date":"2024-07-17","close":1288.5322},{"date":"2024-07-18","close":1286.5604},{"date":"2024-07-19","close":1291.4897},{"date":"2024-07-22","close":1296.4192},{"date":"2024-07-23","close":1288.5322},{"date":"2024-07-24","close":1288.5322},{"date":"2024-07-25","close":1287.5463},{"date":"2024-07-26","close":1284.5887},{"date":"2024-07-29","close":1282.6169},{"date":"2024-07-30","close":1288.5322},{"date":"2024-07-31","close":1285.5746},{"date":"2024-08-01","close":1294.4474},{"date":"2024-08-02","close":1288.5322},{"date":"2024-08-05","close":1163.3267},{"date":"2024-08-06","close":1155.4397},{"date":"2024-08-07","close":1186.0017},{"date":"2024-08-08","close":1201.7756},{"date":"2024-08-09","close":1213.6061},{"date":"2024-08-12","close":1212.6202},{"date":"2024-08-13","close":1212.6202},{"date":"2024-08-14","close":1204.7332},{"date":"2024-08-16","close":1212.6202},{"date":"2024-08-19","close":1216.5636},{"date":"2024-08-20","close":1217.5496},{"date":"2024-08-21","close":1241.2104},{"date":"2024-08-22","close":1260.9279},{"date":"2024-08-23","close":1245.1539},{"date":"2024-08-26","close":1256.9844},{"date":"2024-08-27","close":1256.9844},{"date":"2024-08-28","close":1241.2104},{"date":"2024-08-29","close":1259.9419},{"date":"2024-08-30","close":1257.9702},{"date":"2024-09-02","close":1257.9702},{"date":"2024-09-03","close":1255.0126},{"date":"2024-09-04","close":1220.5071},{"date":"2024-09-05","close":1204.7332},{"date":"2024-09-06","close":1183.0441},{"date":"2024-09-09","close":1180.0865},{"date":"2024-09-10","close":1186.9877},{"date":"2024-09-11","close":1182.0582},{"date":"2024-09-12","close":1193.8887},{"date":"2024-09-13","close":1201.7756},{"date":"2024-09-19","close":1196.8463},{"date":"2024-09-20","close":1184.0299},{"date":"2024-09-23","close":1182.0582},{"date":"2024-09-24","close":1186.9877},{"date":"2024-09-25","close":1190.931},{"date":"2024-09-26","close":1182.0582},{"date":"2024-09-27","close":1201.7756},{"date":"2024-09-30","close":1184.0299},{"date":"2024-10-02","close":1196.8463},{"date":"2024-10-04","close":1202.7615},{"date":"2024-10-07","close":1192.9028},{"date":"2024-10-08","close":1185.0159},{"date":"2024-10-10","close":1193.8887},{"date":"2024-10-11","close":1186.9877},{"date":"2024-10-14","close":1184.0299},{"date":"2024-10-15","close":1179.1006},{"date":"2024-10-16","close":1181.0724},{"date":"2024-10-17","close":1169.2419},{"date":"2024-10-18","close":1166.2843},{"date":"2024-10-21","close":1165.2985},{"date":"2024-10-22","close":1166.2843},{"date":"2024-10-23","close":1154.4539},{"date":"2024-10-24","close":1137.6941},{"date":"2024-10-25","close":1136.7083},{"date":"2024-10-28","close":1141.6376},{"date":"2024-10-29","close":1146.5669},{"date":"2024-10-30","close":1146.5669},{"date":"2024-10-31","close":1148.5387},{"date":"2024-11-01","close":1148.5387},{"date":"2024-11-04","close":1154.4539},{"date":"2024-11-05","close":1159.3833},{"date":"2024-11-06","close":1154.4539},{"date":"2024-11-07","close":1179.1006},{"date":"2024-11-08","close":1177.1288},{"date":"2024-11-11","close":1144.5951},{"date":"2024-11-12","close":1148.5387},{"date":"2024-11-13","close":1110.0897},{"date":"2024-11-14","close":1129.8071},{"date":"2024-11-15","close":1084.457},{"date":"2024-11-18","close":1087.4147},{"date":"2024-11-19","close":1107.1321},{"date":"2024-11-20","close":1088.4006},{"date":"2024-11-21","close":1084.457},{"date":"2024-11-22","close":1075.5842},{"date":"2024-11-25","close":1163.3267},{"date":"2024-11-26","close":1102.2028},{"date":"2024-11-27","close":1111.0756},{"date":"2024-11-28","close":1148.5387},{"date":"2024-11-29","close":1116.005},{"date":"2024-12-02","close":1104.1746},{"date":"2024-12-03","close":1109.1039},{"date":"2024-12-04","close":1441.342},{"date":"2024-12-05","close":1460.0736},{"date":"2024-12-06","close":1655.2759},{"date":"2024-12-09","close":2149.1968},{"date":"2024-12-10","close":2790.0122},{"date":"2024-12-11","close":2794.9417},{"date":"2024-12-12","close":2400.5935},{"date":"2024-12-13","close":2612.5557},{"date":"2024-12-16","close":2055.5391},{"date":"2024-12-17","close":2090.0447},{"date":"2024-12-18","close":2090.0447},{"date":"2024-12-19","close":1971.7401},{"date":"2024-12-20","close":1976.6696},{"date":"2024-12-23","close":1908.6444},{"date":"2024-12-24","close":1927.376},{"date":"2024-12-26","close":1991.4575},{"date":"2024-12-27","close":2045.9502},{"date":"2024-12-30","close":2110.3506},{"date":"2025-01-02","close":2481.8911},{"date":"2025-01-03","close":2303.5518},{"date":"2025-01-06","close":2154.9355},{"date":"2025-01-07","close":2199.5203},{"date":"2025-01-08","close":2293.644},{"date":"2025-01-09","close":2278.7822},{"date":"2025-01-10","close":2313.4595},{"date":"2025-01-13","close":2209.428},{"date":"2025-01-14","close":2254.0129},{"date":"2025-01-15","close":2070.7195},{"date":"2025-01-16","close":2026.1348},{"date":"2025-01-17","close":1951.8267},{"date":"2025-01-20","close":1869.5923},{"date":"2025-01-21","close":1873.5554},{"date":"2025-01-22","close":1851.7583},{"date":"2025-01-23","close":1818.072},{"date":"2025-01-24","close":1800.238},{"date":"2025-01-31","close":1798.2565},{"date":"2025-02-03","close":1775.4686},{"date":"2025-02-04","close":1822.0352},{"date":"2025-02-05","close":1823.0259},{"date":"2025-02-06","close":1824.0166},{"date":"2025-02-07","close":1758.6255},{"date":"2025-02-10","close":1783.3949},{"date":"2025-02-11","close":1809.155},{"date":"2025-02-12","close":1836.8967},{"date":"2025-02-13","close":1898.3247},{"date":"2025-02-14","close":1892.3801},{"date":"2025-02-17","close":1894.3617},{"date":"2025-02-18","close":1936.965},{"date":"2025-02-19","close":1986.5038},{"date":"2025-02-20","close":1941.9188},{"date":"2025-02-21","close":1971.6421},{"date":"2025-02-24","close":2070.7195},{"date":"2025-02-25","close":2016.2269},{"date":"2025-02-26","close":1986.5038},{"date":"2025-02-27","close":1975.6052},{"date":"2025-02-28","close":2026.1348},{"date":"2025-03-04","close":2006.3192},{"date":"2025-03-05","close":2115.3044},{"date":"2025-03-06","close":2214.3821},{"date":"2025-03-07","close":2060.8118},{"date":"2025-03-10","close":2031.0886},{"date":"2025-03-11","close":1952.8174},{"date":"2025-03-12","close":1948.8542},{"date":"2025-03-13","close":1991.4576},{"date":"2025-03-14","close":2095.489},{"date":"2025-03-17","close":2105.3967},{"date":"2025-03-18","close":2115.3044},{"date":"2025-03-19","close":1976.5959},{"date":"2025-03-20","close":1879.5},{"date":"2025-03-21","close":1813.1182},{"date":"2025-03-24","close":1800.238},{"date":"2025-03-25","close":1702.1514},{"date":"2025-03-26","close":2115.3044},{"date":"2025-03-27","close":1977.5868},{"date":"2025-03-28","close":1888.417},{"date":"2025-03-31","close":1855.7214},{"date":"2025-04-01","close":2318.4133},{"date":"2025-04-02","close":2174.751},{"date":"2025-04-03","close":2040.9963},{"date":"2025-04-04","close":2011.2731},{"date":"2025-04-07","close":2115.3044},{"date":"2025-04-08","close":2244.1052},{"date":"2025-04-09","close":2367.9521},{"date":"2025-04-10","close":2308.5056},{"date":"2025-04-11","close":2234.1975},{"date":"2025-04-14","close":2149.9817},{"date":"2025-04-15","close":2199.5203},{"date":"2025-04-16","close":2040.9963},{"date":"2025-04-17","close":2050.9041},{"date":"2025-04-18","close":2130.166},{"date":"2025-04-21","close":2055.8579},{"date":"2025-04-22","close":1961.7344},{"date":"2025-04-23","close":1901.2971},{"date":"2025-04-24","close":1899.3156},{"date":"2025-04-25","close":1921.1125},{"date":"2025-04-28","close":1858.6937},{"date":"2025-04-29","close":1854.7307},{"date":"2025-04-30","close":1961.7344},{"date":"2025-05-02","close":1795.2842},{"date":"2025-05-07","close":1937.9558},{"date":"2025-05-08","close":1884.4539},{"date":"2025-05-09","close":1858.6937},{"date":"2025-05-12","close":1874.5461},{"date":"2025-05-13","close":1843.8322},{"date":"2025-05-14","close":1759.6163},{"date":"2025-05-15","close":1664.5018},{"date":"2025-05-16","close":1654.5941},{"date":"2025-05-19","close":1587.2214},{"date":"2025-05-20","close":1589.203},{"date":"2025-05-21","close":1589.203},{"date":"2025-05-22","close":1537.6827},{"date":"2025-05-23","close":1535.7012},{"date":"2025-05-26","close":1486.1624},{"date":"2025-05-27","close":1481.2085},{"date":"2025-05-28","close":1503.9963},{"date":"2025-05-29","close":1544.6182},{"date":"2025-05-30","close":1496.0702},{"date":"2025-06-02","close":1443.5591},{"date":"2025-06-04","close":1366.2787},{"date":"2025-06-05","close":1372.2233},{"date":"2025-06-09","close":1420.7712},{"date":"2025-06-10","close":1410.8635},{"date":"2025-06-11","close":1431.6698},{"date":"2025-06-12","close":1424.7344},{"date":"2025-06-13","close":1378.168},{"date":"2025-06-16","close":1372.2233},{"date":"2025-06-17","close":1365.2878},{"date":"2025-06-18","close":1371.2325},{"date":"2025-06-19","close":1367.2694},{"date":"2025-06-20","close":1354.3893},{"date":"2025-06-23","close":1309.8044},{"date":"2025-06-24","close":1326.6476},{"date":"2025-06-25","close":1317.7307},{"date":"2025-06-26","close":1271.1642},{"date":"2025-06-27","close":1257.2933},{"date":"2025-06-30","close":1279.0905},{"date":"2025-07-01","close":1265.2196},{"date":"2025-07-02","close":1299.8967},{"date":"2025-07-03","close":1316.7399},{"date":"2025-07-04","close":1298.9059},{"date":"2025-07-07","close":1297.9152},{"date":"2025-07-08","close":1293.952},{"date":"2025-07-09","close":1296.9244},{"date":"2025-07-10","close":1284.0443},{"date":"2025-07-11","close":1294.9429},{"date":"2025-07-14","close":1284.0443},{"date":"2025-07-15","close":1281.072},{"date":"2025-07-16","close":1274.1366},{"date":"2025-07-17","close":1265.2196},{"date":"2025-07-18","close":1279.0905},{"date":"2025-07-21","close":1280.0812},{"date":"2025-07-22","close":1285.035},{"date":"2025-07-23","close":1277.1089},{"date":"2025-07-24","close":1255.3119},{"date":"2025-07-25","close":1240.4502},{"date":"2025-07-28","close":1226.5793},{"date":"2025-07-29","close":1252.3395},{"date":"2025-07-30","close":1228.5609},{"date":"2025-07-31","close":1251.3488},{"date":"2025-08-01","close":1211.7178},{"date":"2025-08-04","close":1225.5886},{"date":"2025-08-05","close":1235.4963},{"date":"2025-08-06","close":1243.4225},{"date":"2025-08-07","close":1243.4225},{"date":"2025-08-08","close":1253.3303},{"date":"2025-08-11","close":1228.5609},{"date":"2025-08-12","close":1223.6071},{"date":"2025-08-13","close":1220.6348},{"date":"2025-08-14","close":1248.3765},{"date":"2025-08-18","close":1218.6532},{"date":"2025-08-19","close":1235.4963},{"date":"2025-08-20","close":1203.7915},{"date":"2025-08-21","close":1215.6808},{"date":"2025-08-22","close":1214.6901},{"date":"2025-08-25","close":1216.6716},{"date":"2025-08-26","close":1216.6716},{"date":"2025-08-27","close":1181.0037},{"date":"2025-08-28","close":1188.9299},{"date":"2025-08-29","close":1180.0129},{"date":"2025-09-01","close":1154.2528},{"date":"2025-09-02","close":1151.2805},{"date":"2025-09-03","close":1182.9852},{"date":"2025-09-04","close":1182.9852},{"date":"2025-09-05","close":1186.9484},{"date":"2025-09-08","close":1182.9852},{"date":"2025-09-09","close":1183.9761},{"date":"2025-09-10","close":1184.9668},{"date":"2025-09-11","close":1181.9945},{"date":"2025-09-12","close":1198.8376},{"date":"2025-09-15","close":1183.9761},{"date":"2025-09-16","close":1178.0314},{"date":"2025-09-17","close":1172.0868},{"date":"2025-09-18","close":1178.0314},{"date":"2025-09-19","close":1188.0},{"date":"2025-09-22","close":1174.0682},{"date":"2025-09-23","close":1161.1882},{"date":"2025-09-24","close":1150.2897},{"date":"2025-09-25","close":1145.3358},{"date":"2025-09-26","close":1141.3727},{"date":"2025-09-29","close":1149.299},{"date":"2025-09-30","close":1136.4188},{"date":"2025-10-01","close":1134.4373},{"date":"2025-10-02","close":1139.3911},{"date":"2025-10-10","close":1125.5203},{"date":"2025-10-13","close":1132.4557},{"date":"2025-10-14","close":1127.5018},{"date":"2025-10-15","close":1138.4004},{"date":"2025-10-16","close":1160.1974},{"date":"2025-10-17","close":1154.2528},{"date":"2025-10-20","close":1154.2528},{"date":"2025-10-21","close":1156.2344},{"date":"2025-10-22","close":1159.2067},{"date":"2025-10-23","close":1168.1237},{"date":"2025-10-24","close":1149.299},{"date":"2025-10-27","close":1147.3174},{"date":"2025-10-28","close":1125.5203},{"date":"2025-10-29","close":1113.631},{"date":"2025-10-30","close":1099.7601},{"date":"2025-10-31","close":1097.7786},{"date":"2025-11-03","close":1081.9263},{"date":"2025-11-04","close":1077.9631},{"date":"2025-11-05","close":1059.1384},{"date":"2025-11-06","close":1079.9447},{"date":"2025-11-07","close":1051.2122},{"date":"2025-11-10","close":1087.8708},{"date":"2025-11-11","close":1084.8986},{"date":"2025-11-12","close":1075.9816},{"date":"2025-11-13","close":1092.8247},{"date":"2025-11-14","close":1070.0369},{"date":"2025-11-17","close":1061.12},{"date":"2025-11-18","close":1035.3597},{"date":"2025-11-19","close":1041.3044},{"date":"2025-11-20","close":1070.0369},{"date":"2025-11-21","close":1060.1292},{"date":"2025-11-24","close":1047.2491},{"date":"2025-11-25","close":1060.1292},{"date":"2025-11-26","close":1070.0369},{"date":"2025-11-27","close":1066.0739},{"date":"2025-11-28","close":1079.9447},{"date":"2025-12-01","close":1075.9816},{"date":"2025-12-02","close":1064.0923},{"date":"2025-12-03","close":1092.8247},{"date":"2025-12-04","close":1094.8063},{"date":"2025-12-05","close":1123.5388},{"date":"2025-12-08","close":1099.7601},{"date":"2025-12-09","close":1076.9723},{"date":"2025-12-10","close":1066.0739},{"date":"2025-12-11","close":1075.9816},{"date":"2025-12-12","close":1084.8986},{"date":"2025-12-15","close":1101.7417},{"date":"2025-12-16","close":1076.9723},{"date":"2025-12-17","close":1097.7786},{"date":"2025-12-18","close":1081.9263},{"date":"2025-12-19","close":1089.8524},{"date":"2025-12-22","close":1097.7786},{"date":"2025-12-23","close":1065.083},{"date":"2025-12-24","close":1087.8708},{"date":"2025-12-26","close":1074.0},{"date":"2025-12-29","close":1070.0},{"date":"2025-12-30","close":1078.0},{"date":"2026-01-02","close":1070.0},{"date":"2026-01-05","close":1074.0},{"date":"2026-01-06","close":1058.0},{"date":"2026-01-07","close":1042.0},{"date":"2026-01-08","close":1027.0},{"date":"2026-01-09","close":1039.0},{"date":"2026-01-12","close":1029.0},{"date":"2026-01-13","close":1023.0},{"date":"2026-01-14","close":1018.0},{"date":"2026-01-15","close":1010.0},{"date":"2026-01-16","close":1015.0},{"date":"2026-01-19","close":1011.0},{"date":"2026-01-20","close":1013.0},{"date":"2026-01-21","close":1007.0},{"date":"2026-01-22","close":1004.0},{"date":"2026-01-23","close":1017.0},{"date":"2026-01-26","close":1018.0},{"date":"2026-01-27","close":1022.0},{"date":"2026-01-28","close":1035.0},{"date":"2026-01-29","close":1015.0},{"date":"2026-01-30","close":1011.0},{"date":"2026-02-02","close":1015.0},{"date":"2026-02-03","close":1003.0},{"date":"2026-02-04","close":1001.0},{"date":"2026-02-05","close":1000.0},{"date":"2026-02-06","close":1004.0},{"date":"2026-02-09","close":1004.0},{"date":"2026-02-10","close":1021.0},{"date":"2026-02-11","close":1035.0},{"date":"2026-02-12","close":1012.0},{"date":"2026-02-13","close":1011.0},{"date":"2026-02-19","close":1021.0},{"date":"2026-02-20","close":999.0},{"date":"2026-02-23","close":1004.0},{"date":"2026-02-24","close":1008.0},{"date":"2026-02-25","close":1037.0},{"date":"2026-02-26","close":998.0},{"date":"2026-02-27","close":998.0},{"date":"2026-03-03","close":956.0},{"date":"2026-03-04","close":895.0},{"date":"2026-03-05","close":964.0},{"date":"2026-03-06","close":946.0},{"date":"2026-03-09","close":946.0},{"date":"2026-03-10","close":940.0},{"date":"2026-03-11","close":943.0},{"date":"2026-03-12","close":950.0},{"date":"2026-03-13","close":945.0},{"date":"2026-03-16","close":940.0},{"date":"2026-03-17","close":956.0},{"date":"2026-03-18","close":957.0},{"date":"2026-03-19","close":953.0},{"date":"2026-03-20","close":959.0},{"date":"2026-03-23","close":943.0},{"date":"2026-03-24","close":953.0},{"date":"2026-03-25","close":962.0},{"date":"2026-03-26","close":961.0},{"date":"2026-03-27","close":959.0},{"date":"2026-03-30","close":981.0},{"date":"2026-03-31","close":960.0},{"date":"2026-04-01","close":992.0},{"date":"2026-04-02","close":962.0},{"date":"2026-04-03","close":966.0},{"date":"2026-04-06","close":980.0},{"date":"2026-04-07","close":988.0},{"date":"2026-04-08","close":992.0},{"date":"2026-04-09","close":1020.0},{"date":"2026-04-10","close":1070.0},{"date":"2026-04-13","close":1060.0},{"date":"2026-04-14","close":1044.0},{"date":"2026-04-15","close":1047.0},{"date":"2026-04-16","close":1073.0},{"date":"2026-04-17","close":1072.0},{"date":"2026-04-20","close":1087.0},{"date":"2026-04-21","close":1070.0},{"date":"2026-04-22","close":1068.0},{"date":"2026-04-23","close":1058.0},{"date":"2026-04-24","close":1075.0},{"date":"2026-04-27","close":1081.0},{"date":"2026-04-28","close":1084.0},{"date":"2026-04-29","close":1077.0},{"date":"2026-04-30","close":1061.0},{"date":"2026-05-04","close":1037.0},{"date":"2026-05-06","close":1010.0},{"date":"2026-05-07","close":995.0},{"date":"2026-05-08","close":1057.0},{"date":"2026-05-11","close":1012.0},{"date":"2026-05-12","close":999.0},{"date":"2026-05-13","close":1016.0},{"date":"2026-05-14","close":1020.0},{"date":"2026-05-15","close":993.0},{"date":"2026-05-18","close":975.0},{"date":"2026-05-19","close":963.0},{"date":"2026-05-20","close":941.0},{"date":"2026-05-21","close":969.0},{"date":"2026-05-22","close":973.0},{"date":"2026-05-26","close":947.0},{"date":"2026-05-27","close":930.0},{"date":"2026-05-28","close":909.0},{"date":"2026-05-29","close":893.0},{"date":"2026-06-01","close":850.0},{"date":"2026-06-02","close":845.0},{"date":"2026-06-04","close":826.0},{"date":"2026-06-05","close":823.0},{"date":"2026-06-08","close":782.0},{"date":"2026-06-09","close":833.0},{"date":"2026-06-10","close":821.0},{"date":"2026-06-11","close":840.0},{"date":"2026-06-12","close":854.0},{"date":"2026-06-15","close":895.0},{"date":"2026-06-16","close":934.0},{"date":"2026-06-17","close":935.0},{"date":"2026-06-18","close":936.0},{"date":"2026-06-19","close":891.0},{"date":"2026-06-22","close":910.0},{"date":"2026-06-23","close":910.0},{"date":"2026-06-24","close":912.0},{"date":"2026-06-25","close":949.0},{"date":"2026-06-26","close":929.0},{"date":"2026-06-29","close":939.0},{"date":"2026-06-30","close":930.0},{"date":"2026-07-01","close":907.0},{"date":"2026-07-02","close":944.0},{"date":"2026-07-03","close":950.0},{"date":"2026-07-06","close":964.0},{"date":"2026-07-07","close":965.0},{"date":"2026-07-08","close":957.0},{"date":"2026-07-09","close":936.0},{"date":"2026-07-10","close":973.0},{"date":"2026-07-13","close":1016.0},{"date":"2026-07-14","close":1011.0},{"date":"2026-07-15","close":1003.0},{"date":"2026-07-16","close":1011.0},{"date":"2026-07-20","close":1010.0},{"date":"2026-07-21","close":1008.0},{"date":"2026-07-22","close":1009.0},{"date":"2026-07-23","close":1013.0},{"date":"2026-07-24","close":1008.0},{"date":"2026-07-27","close":1010.0},{"date":"2026-07-28","close":1008.0},{"date":"2026-07-29","close":974.0},{"date":"2026-07-30","close":1000.0},{"date":"2026-07-31","close":1007.0},{"date":"2026-08-03","close":991.0},{"date":"2026-08-04","close":1027.0},{"date":"2026-08-05","close":1044.0},{"date":"2026-08-06","close":1026.0},{"date":"2026-08-07","close":1030.0},{"date":"2026-08-10","close":1050.0},{"date":"2026-08-11","close":1054.0},{"date":"2026-08-12","close":1050.0},{"date":"2026-08-13","close":1055.0},{"date":"2026-08-14","close":1060.0},{"date":"2026-08-18","close":1090.0},{"date":"2026-08-19","close":1088.0},{"date":"2026-08-20","close":1086.0},{"date":"2026-08-21","close":1083.0},{"date":"2026-08-24","close":1077.0},{"date":"2026-08-25","close":1049.0},{"date":"2026-08-26","close":1070.0},{"date":"2026-08-27","close":1059.0},{"date":"2026-08-28","close":1067.0},{"date":"2026-08-31","close":1061.0},{"date":"2026-09-01","close":1058.0},{"date":"2026-09-02","close":1086.0},{"date":"2026-09-03","close":1094.0},{"date":"2026-09-04","close":1110.0},{"date":"2026-09-07","close":1121.0},{"date":"2026-09-08","close":1130.0},{"date":"2026-09-09","close":1142.0},{"date":"2026-09-10","close":1142.0},{"date":"2026-09-11","close":1125.0},{"date":"2026-09-14","close":1131.0},{"date":"2026-09-15","close":1147.0},{"date":"2026-09-16","close":1118.0},{"date":"2026-09-17","close":1078.0},{"date":"2026-09-18","close":1066.0},{"date":"2026-09-21","close":1074.0},{"date":"2026-09-22","close":1088.0},{"date":"2026-09-23","close":1054.0},{"date":"2026-09-28","close":1046.0},{"date":"2026-09-29","close":1059.0},{"date":"2026-09-30","close":1050.0},{"date":"2026-10-01","close":1046.0},{"date":"2026-10-02","close":1032.0},{"date":"2026-10-06","close":1019.0},{"date":"2026-10-07","close":1021.0},{"date":"2026-10-08","close":1021.0},{"date":"2026-10-12","close":1023.0},{"date":"2026-10-13","close":1025.0},{"date":"2026-10-14","close":1010.0},{"date":"2026-10-15","close":1002.0},{"date":"2026-10-16","close":1027.0},{"date":"2026-10-19","close":1030.0},{"date":"2026-10-20","close":1016.0},{"date":"2026-10-21","close":1008.0},{"date":"2026-10-22","close":995.0},{"date":"2026-10-23","close":1010.0}],"chart_data":[{"date":"2024-10-24","open":1164,"high":1164,"low":1136,"close":1138,"volume":19295,"rsi_14":18.75,"sma_20":1197.3,"sma_60":1229.95,"sma_120":1311.6},{"date":"2024-10-25","open":1144,"high":1144,"low":1134,"close":1137,"volume":18903,"rsi_14":13.19,"sma_20":1194.75,"sma_60":1227.38,"sma_120":1309.02},{"date":"2024-10-28","open":1138,"high":1149,"low":1138,"close":1142,"volume":26135,"rsi_14":19.77,"sma_20":1192.25,"sma_60":1224.92,"sma_120":1306.53},{"date":"2024-10-29","open":1153,"high":1153,"low":1144,"close":1147,"volume":16592,"rsi_14":26.51,"sma_20":1190.45,"sma_60":1222.58,"sma_120":1304.05},{"date":"2024-10-30","open":1157,"high":1161,"low":1144,"close":1147,"volume":17753,"rsi_14":17.57,"sma_20":1187.65,"sma_60":1220.28,"sma_120":1301.65},{"date":"2024-10-31","open":1147,"high":1159,"low":1144,"close":1149,"volume":24284,"rsi_14":21.74,"sma_20":1185.85,"sma_60":1217.92,"sma_120":1299.08},{"date":"2024-11-01","open":1150,"high":1158,"low":1142,"close":1149,"volume":26241,"rsi_14":22.73,"sma_20":1183.4,"sma_60":1215.6,"sma_120":1296.52},{"date":"2024-11-04","open":1148,"high":1160,"low":1145,"close":1154,"volume":25284,"rsi_14":31.34,"sma_20":1180.95,"sma_60":1213.23,"sma_120":1293.9},{"date":"2024-11-05","open":1160,"high":1161,"low":1154,"close":1159,"volume":36380,"rsi_14":34.29,"sma_20":1179.25,"sma_60":1211.05,"sma_120":1291.3},{"date":"2024-11-06","open":1157,"high":1159,"low":1150,"close":1154,"volume":16231,"rsi_14":38.1,"sma_20":1177.7,"sma_60":1210.9,"sma_120":1288.79},{"date":"2024-11-07","open":1154,"high":1193,"low":1149,"close":1179,"volume":21087,"rsi_14":57.65,"sma_20":1176.95,"sma_60":1211.3,"sma_120":1286.43},{"date":"2024-11-08","open":1188,"high":1191,"low":1166,"close":1177,"volume":19445,"rsi_14":56.98,"sma_20":1176.45,"sma_60":1211.15,"sma_120":1284.13},{"date":"2024-11-11","open":1177,"high":1178,"low":1144,"close":1145,"volume":36946,"rsi_14":40.68,"sma_20":1174.45,"sma_60":1210.18,"sma_120":1281.67},{"date":"2024-11-12","open":1145,"high":1178,"low":1140,"close":1149,"volume":30810,"rsi_14":47.27,"sma_20":1172.9,"sma_60":1209.08,"sma_120":1279.1},{"date":"2024-11-13","open":1140,"high":1142,"low":1110,"close":1110,"volume":55748,"rsi_14":39.39,"sma_20":1169.3,"sma_60":1207.35,"sma_120":1276.32},{"date":"2024-11-14","open":1110,"high":1135,"low":1108,"close":1130,"volume":36035,"rsi_14":47.68,"sma_20":1167.3,"sma_60":1205.95,"sma_120":1273.88},{"date":"2024-11-15","open":1122,"high":1127,"low":1084,"close":1084,"volume":84948,"rsi_14":34.9,"sma_20":1163.15,"sma_60":1203.92,"sma_120":1271.21},{"date":"2024-11-18","open":1084,"high":1099,"low":1083,"close":1087,"volume":37084,"rsi_14":34.21,"sma_20":1159.2,"sma_60":1201.8,"sma_120":1268.64},{"date":"2024-11-19","open":1087,"high":1122,"low":1081,"close":1107,"volume":30843,"rsi_14":40.48,"sma_20":1156.2,"sma_60":1199.95,"sma_120":1266.05},{"date":"2024-11-20","open":1103,"high":1103,"low":1077,"close":1088,"volume":60024,"rsi_14":36.56,"sma_20":1152.85,"sma_60":1197.77,"sma_120":1263.33},{"date":"2024-11-21","open":1088,"high":1088,"low":1081,"close":1084,"volume":19828,"rsi_14":35.93,"sma_20":1150.15,"sma_60":1195.12,"sma_120":1260.6},{"date":"2024-11-22","open":1083,"high":1083,"low":1071,"close":1076,"volume":45785,"rsi_14":32.91,"sma_20":1147.05,"sma_60":1191.98,"sma_120":1257.53},{"date":"2024-11-25","open":1076,"high":1301,"low":1066,"close":1163,"volume":950604,"rsi_14":50.63,"sma_20":1148.15,"sma_60":1190.6,"sma_120":1255.53},{"date":"2024-11-26","open":1141,"high":1162,"low":1086,"close":1102,"volume":289563,"rsi_14":42.93,"sma_20":1145.9,"sma_60":1187.98,"sma_120":1252.95},{"date":"2024-11-27","open":1104,"high":1128,"low":1104,"close":1111,"volume":64607,"rsi_14":40.39,"sma_20":1144.1,"sma_60":1185.52,"sma_120":1250.44},{"date":"2024-11-28","open":1111,"high":1151,"low":1108,"close":1149,"volume":56117,"rsi_14":46.33,"sma_20":1144.1,"sma_60":1183.95,"sma_120":1248.17},{"date":"2024-11-29","open":1156,"high":1156,"low":1115,"close":1116,"volume":45072,"rsi_14":46.33,"sma_20":1142.45,"sma_60":1181.52,"sma_120":1245.64},{"date":"2024-12-02","open":1117,"high":1122,"low":1104,"close":1104,"volume":30395,"rsi_14":44.42,"sma_20":1139.9,"sma_60":1178.92,"sma_120":1243.13},{"date":"2024-12-03","open":1105,"high":1177,"low":1102,"close":1109,"volume":89292,"rsi_14":49.86,"sma_20":1137.35,"sma_60":1176.4,"sma_120":1240.8},{"date":"2024-12-04","open":1411,"high":1441,"low":1402,"close":1441,"volume":2253026,"rsi_14":73.03,"sma_20":1151.9,"sma_60":1179.55,"sma_120":1241.25},{"date":"2024-12-05","open":1304,"high":1754,"low":1282,"close":1460,"volume":11174058,"rsi_14":78.91,"sma_20":1166.15,"sma_60":1183.6,"sma_120":1241.92},{"date":"2024-12-06","open":1443,"high":1823,"low":1328,"close":1655,"volume":9895638,"rsi_14":83.72,"sma_20":1190.4,"sma_60":1191.22,"sma_120":1244.3},{"date":"2024-12-09","open":1577,"high":2149,"low":1564,"close":2149,"volume":9439026,"rsi_14":89.59,"sma_20":1241.35,"sma_60":1207.55,"sma_120":1250.77},{"date":"2024-12-10","open":2332,"high":2790,"low":2021,"close":2790,"volume":12595921,"rsi_14":93.9,"sma_20":1324.6,"sma_60":1234.77,"sma_120":1262.78},{"date":"2024-12-11","open":3155,"high":3332,"low":2514,"close":2795,"volume":6353216,"rsi_14":94.1,"sma_20":1410.05,"sma_60":1261.95,"sma_120":1274.99},{"date":"2024-12-12","open":2760,"high":2760,"low":2218,"close":2401,"volume":5352639,"rsi_14":78.5,"sma_20":1474.5,"sma_60":1282.55,"sma_120":1283.83},{"date":"2024-12-13","open":2455,"high":2652,"low":2085,"close":2613,"volume":3425583,"rsi_14":79.59,"sma_20":1552.0,"sma_60":1306.53,"sma_120":1294.47},{"date":"2024-12-16","open":2445,"high":2504,"low":2001,"close":2056,"volume":2099633,"rsi_14":66.19,"sma_20":1601.1,"sma_60":1320.97,"sma_120":1300.26},{"date":"2024-12-17","open":1996,"high":2139,"low":1878,"close":2090,"volume":1756988,"rsi_14":66.48,"sma_20":1650.95,"sma_60":1336.07,"sma_120":1306.44},{"date":"2024-12-18","open":2026,"high":2125,"low":1962,"close":2090,"volume":799696,"rsi_14":66.05,"sma_20":1701.75,"sma_60":1351.38,"sma_120":1312.78},{"date":"2024-12-19","open":2031,"high":2139,"low":1966,"close":1972,"volume":473283,"rsi_14":64.17,"sma_20":1746.75,"sma_60":1364.73,"sma_120":1318.07},{"date":"2024-12-20","open":2026,"high":2228,"low":1859,"close":1977,"volume":1829600,"rsi_14":64.48,"sma_20":1792.45,"sma_60":1378.08,"sma_120":1323.53},{"date":"2024-12-23","open":1982,"high":2011,"low":1889,"close":1909,"volume":484635,"rsi_14":63.0,"sma_20":1830.25,"sma_60":1390.22,"sma_120":1328.47},{"date":"2024-12-24","open":1903,"high":1991,"low":1883,"close":1927,"volume":303687,"rsi_14":58.8,"sma_20":1872.1,"sma_60":1402.82,"sma_120":1333.53},{"date":"2024-12-26","open":1927,"high":2253,"low":1918,"close":1991,"volume":2142482,"rsi_14":59.47,"sma_20":1916.75,"sma_60":1416.17,"sma_120":1339.2},{"date":"2024-12-27","open":2046,"high":2095,"low":1977,"close":2046,"volume":588541,"rsi_14":57.16,"sma_20":1961.75,"sma_60":1430.57,"sma_120":1345.26},{"date":"2024-12-30","open":2026,"high":2140,"low":1980,"close":2110,"volume":906691,"rsi_14":48.89,"sma_20":2011.65,"sma_60":1445.83,"sma_120":1352.01},{"date":"2025-01-02","open":2234,"high":2551,"low":2130,"close":2482,"volume":3450257,"rsi_14":41.81,"sma_20":2080.9,"sma_60":1467.25,"sma_120":1361.88},{"date":"2025-01-03","open":2482,"high":2492,"low":2244,"close":2304,"volume":1693608,"rsi_14":38.18,"sma_20":2140.9,"sma_60":1485.83,"sma_120":1370.28},{"date":"2025-01-06","open":2259,"high":2279,"low":2086,"close":2155,"volume":615684,"rsi_14":43.19,"sma_20":2176.55,"sma_60":1502.05,"sma_120":1377.42},{"date":"2025-01-07","open":2135,"high":2254,"low":2110,"close":2200,"volume":519628,"rsi_14":37.63,"sma_20":2213.5,"sma_60":1518.87,"sma_120":1384.94},{"date":"2025-01-08","open":2249,"high":2343,"low":2170,"close":2294,"volume":789839,"rsi_14":59.07,"sma_20":2245.3,"sma_60":1537.38,"sma_120":1393.2},{"date":"2025-01-09","open":2239,"high":2309,"low":2175,"close":2279,"volume":385107,"rsi_14":57.21,"sma_20":2251.3,"sma_60":1555.7,"sma_120":1401.28},{"date":"2025-01-10","open":2274,"high":2353,"low":2244,"close":2313,"volume":599685,"rsi_14":58.38,"sma_20":2226.55,"sma_60":1574.68,"sma_120":1409.83},{"date":"2025-01-13","open":2304,"high":2304,"low":2195,"close":2209,"volume":276205,"rsi_14":59.07,"sma_20":2196.3,"sma_60":1591.88,"sma_120":1417.51},{"date":"2025-01-14","open":2209,"high":2259,"low":2130,"close":2254,"volume":277455,"rsi_14":60.32,"sma_20":2188.3,"sma_60":1610.03,"sma_120":1425.58},{"date":"2025-01-15","open":2368,"high":2601,"low":2051,"close":2071,"volume":2328180,"rsi_14":55.41,"sma_20":2160.3,"sma_60":1625.15,"sma_120":1432.11},{"date":"2025-01-16","open":2071,"high":2140,"low":2001,"close":2026,"volume":355804,"rsi_14":53.1,"sma_20":2158.3,"sma_60":1639.53,"sma_120":1438.28},{"date":"2025-01-17","open":2076,"high":2076,"low":1937,"close":1952,"volume":386315,"rsi_14":48.29,"sma_20":2150.8,"sma_60":1652.65,"sma_120":1443.78},{"date":"2025-01-20","open":1982,"high":2021,"low":1785,"close":1870,"volume":466647,"rsi_14":44.06,"sma_20":2139.15,"sma_60":1664.58,"sma_120":1448.54},{"date":"2025-01-21","open":1890,"high":1890,"low":1833,"close":1874,"volume":257565,"rsi_14":41.68,"sma_20":2133.7,"sma_60":1676.87,"sma_120":1453.41},{"date":"2025-01-22","open":1837,"high":1888,"low":1823,"close":1852,"volume":182698,"rsi_14":20.66,"sma_20":2126.9,"sma_60":1688.8,"sma_120":1458.09},{"date":"2025-01-23","open":1852,"high":1878,"low":1793,"close":1818,"volume":222252,"rsi_14":23.88,"sma_20":2121.85,"sma_60":1700.08,"sma_120":1462.5},{"date":"2025-01-24","open":1831,"high":2011,"low":1776,"close":1800,"volume":1528869,"rsi_14":27.79,"sma_20":2114.95,"sma_60":1710.98,"sma_120":1466.78},{"date":"2025-01-31","open":1800,"high":1808,"low":1739,"close":1798,"volume":294323,"rsi_14":23.46,"sma_20":2104.7,"sma_60":1721.85,"sma_120":1471.07},{"date":"2025-02-03","open":1773,"high":1842,"low":1726,"close":1775,"volume":337188,"rsi_14":12.16,"sma_20":2091.05,"sma_60":1732.3,"sma_120":1475.11},{"date":"2025-02-04","open":1753,"high":1822,"low":1753,"close":1822,"volume":161657,"rsi_14":18.12,"sma_20":2076.5,"sma_60":1743.53,"sma_120":1479.57},{"date":"2025-02-05","open":1822,"high":1837,"low":1789,"close":1823,"volume":169941,"rsi_14":14.08,"sma_20":2043.25,"sma_60":1754.68,"sma_120":1483.96},{"date":"2025-02-06","open":1882,"high":1882,"low":1817,"close":1824,"volume":174361,"rsi_14":16.75,"sma_20":2019.05,"sma_60":1765.77,"sma_120":1488.41},{"date":"2025-02-07","open":1816,"high":1816,"low":1684,"close":1759,"volume":185081,"rsi_14":8.75,"sma_20":1999.05,"sma_60":1775.83,"sma_120":1493.37},{"date":"2025-02-10","open":1754,"high":1802,"low":1727,"close":1783,"volume":144742,"rsi_14":17.49,"sma_20":1978.05,"sma_60":1785.9,"sma_120":1498.6},{"date":"2025-02-11","open":1784,"high":1871,"low":1763,"close":1809,"volume":229434,"rsi_14":24.36,"sma_20":1953.6,"sma_60":1796.43,"sma_120":1503.79},{"date":"2025-02-12","open":1832,"high":1868,"low":1803,"close":1837,"volume":115620,"rsi_14":34.74,"sma_20":1931.3,"sma_60":1807.98,"sma_120":1509.08},{"date":"2025-02-13","open":1837,"high":1964,"low":1825,"close":1898,"volume":606471,"rsi_14":54.04,"sma_20":1910.35,"sma_60":1820.5,"sma_120":1514.79},{"date":"2025-02-14","open":1893,"high":1910,"low":1830,"close":1892,"volume":335480,"rsi_14":52.63,"sma_20":1894.35,"sma_60":1833.57,"sma_120":1520.46},{"date":"2025-02-17","open":1892,"high":1936,"low":1877,"close":1894,"volume":163704,"rsi_14":56.3,"sma_20":1876.2,"sma_60":1846.33,"sma_120":1526.14},{"date":"2025-02-18","open":1894,"high":1951,"low":1885,"close":1937,"volume":276899,"rsi_14":67.14,"sma_20":1869.45,"sma_60":1860.58,"sma_120":1532.25},{"date":"2025-02-19","open":1938,"high":1991,"low":1930,"close":1987,"volume":236133,"rsi_14":74.61,"sma_20":1867.45,"sma_60":1875.62,"sma_120":1538.71},{"date":"2025-02-20","open":1974,"high":1996,"low":1942,"close":1942,"volume":212394,"rsi_14":67.06,"sma_20":1866.95,"sma_60":1889.57,"sma_120":1544.76},{"date":"2025-02-21","open":1942,"high":1991,"low":1902,"close":1972,"volume":175212,"rsi_14":72.92,"sma_20":1872.1,"sma_60":1904.33,"sma_120":1551.05},{"date":"2025-02-24","open":1982,"high":2100,"low":1972,"close":2071,"volume":922744,"rsi_14":75.88,"sma_20":1882.05,"sma_60":1920.83,"sma_120":1557.97},{"date":"2025-02-25","open":2071,"high":2071,"low":2016,"close":2016,"volume":235972,"rsi_14":68.09,"sma_20":1890.35,"sma_60":1936.57,"sma_120":1564.28},{"date":"2025-02-26","open":2046,"high":2100,"low":1980,"close":1987,"volume":216988,"rsi_14":64.44,"sma_20":1898.85,"sma_60":1950.32,"sma_120":1570.46},{"date":"2025-02-27","open":1945,"high":1996,"low":1944,"close":1976,"volume":244394,"rsi_14":71.35,"sma_20":1907.7,"sma_60":1964.92,"sma_120":1576.45},{"date":"2025-02-28","open":1976,"high":2046,"low":1957,"close":2026,"volume":244179,"rsi_14":72.73,"sma_20":1919.2,"sma_60":1980.22,"sma_120":1582.87},{"date":"2025-03-04","open":2061,"high":2061,"low":1958,"close":2006,"volume":280667,"rsi_14":68.67,"sma_20":1930.85,"sma_60":1994.55,"sma_120":1589.25},{"date":"2025-03-05","open":1982,"high":2135,"low":1982,"close":2115,"volume":452145,"rsi_14":72.85,"sma_20":1945.65,"sma_60":2011.27,"sma_120":1596.39},{"date":"2025-03-06","open":2110,"high":2284,"low":2091,"close":2214,"volume":956444,"rsi_14":74.43,"sma_20":1965.4,"sma_60":2029.85,"sma_120":1604.38},{"date":"2025-03-07","open":2180,"high":2214,"low":1892,"close":2061,"volume":789216,"rsi_14":60.6,"sma_20":1977.35,"sma_60":2045.77,"sma_120":1611.08},{"date":"2025-03-10","open":1948,"high":2056,"low":1942,"close":2031,"volume":392851,"rsi_14":58.31,"sma_20":1991.1,"sma_60":2055.57,"sma_120":1617.56},{"date":"2025-03-11","open":1987,"high":2061,"low":1941,"close":1953,"volume":297739,"rsi_14":50.92,"sma_20":1999.65,"sma_60":2063.73,"sma_120":1623.67},{"date":"2025-03-12","open":1955,"high":1996,"low":1939,"close":1949,"volume":260412,"rsi_14":47.68,"sma_20":2006.7,"sma_60":2068.53,"sma_120":1629.88},{"date":"2025-03-13","open":1949,"high":2031,"low":1903,"close":1991,"volume":296558,"rsi_14":53.06,"sma_20":2014.5,"sma_60":2065.7,"sma_120":1636.62},{"date":"2025-03-14","open":1980,"high":2110,"low":1952,"close":2095,"volume":330263,"rsi_14":57.0,"sma_20":2024.45,"sma_60":2053.78,"sma_120":1644.28},{"date":"2025-03-17","open":2175,"high":2175,"low":2041,"close":2105,"volume":269432,"rsi_14":52.18,"sma_20":2035.2,"sma_60":2041.95,"sma_120":1651.95},{"date":"2025-03-18","open":2105,"high":2155,"low":2031,"close":2115,"volume":271903,"rsi_14":56.6,"sma_20":2046.35,"sma_60":2036.95,"sma_120":1659.75},{"date":"2025-03-19","open":2115,"high":2160,"low":1957,"close":1977,"volume":457241,"rsi_14":49.42,"sma_20":2048.35,"sma_60":2026.03,"sma_120":1666.28},{"date":"2025-03-20","open":1967,"high":1967,"low":1868,"close":1880,"volume":453685,"rsi_14":44.92,"sma_20":2042.95,"sma_60":2022.9,"sma_120":1671.93},{"date":"2025-03-21","open":1837,"high":1879,"low":1801,"close":1813,"volume":360860,"rsi_14":38.93,"sma_20":2036.45,"sma_60":2018.07,"sma_120":1677.07},{"date":"2025-03-24","open":1797,"high":1814,"low":1759,"close":1800,"volume":294557,"rsi_14":39.21,"sma_20":2027.8,"sma_60":2013.02,"sma_120":1682.2},{"date":"2025-03-25","open":1800,"high":1808,"low":1702,"close":1702,"volume":234471,"rsi_14":28.12,"sma_20":2009.2,"sma_60":2008.32,"sma_120":1686.53},{"date":"2025-03-26","open":1734,"high":2190,"low":1693,"close":2115,"volume":2274128,"rsi_14":46.06,"sma_20":2014.2,"sma_60":2010.48,"sma_120":1694.28},{"date":"2025-03-27","open":2309,"high":2437,"low":1976,"close":1978,"volume":3794585,"rsi_14":46.65,"sma_20":2013.75,"sma_60":2011.48,"sma_120":1700.85},{"date":"2025-03-28","open":1996,"high":2041,"low":1863,"close":1888,"volume":485149,"rsi_14":44.52,"sma_20":2009.35,"sma_60":2010.67,"sma_120":1706.74},{"date":"2025-03-31","open":1833,"high":1916,"low":1773,"close":1856,"volume":324812,"rsi_14":46.14,"sma_20":2000.75,"sma_60":2008.22,"sma_120":1712.19},{"date":"2025-04-01","open":1856,"high":2388,"low":1853,"close":2318,"volume":3906121,"rsi_14":60.77,"sma_20":2016.5,"sma_60":2012.8,"sma_120":1721.68},{"date":"2025-04-02","open":2279,"high":2309,"low":2081,"close":2175,"volume":3167651,"rsi_14":55.05,"sma_20":2019.5,"sma_60":2013.88,"sma_120":1729.86},{"date":"2025-04-03","open":2175,"high":2229,"low":2021,"close":2041,"volume":1897013,"rsi_14":48.52,"sma_20":2010.75,"sma_60":2006.47,"sma_120":1736.86},{"date":"2025-04-04","open":2061,"high":2378,"low":1784,"close":2011,"volume":4345810,"rsi_14":47.48,"sma_20":2008.25,"sma_60":2001.55,"sma_120":1743.69},{"date":"2025-04-07","open":2011,"high":2155,"low":1972,"close":2115,"volume":1434986,"rsi_14":50.0,"sma_20":2012.5,"sma_60":2000.88,"sma_120":1751.47},{"date":"2025-04-08","open":2120,"high":2358,"low":2051,"close":2244,"volume":2221040,"rsi_14":56.86,"sma_20":2027.2,"sma_60":2001.63,"sma_120":1760.25},{"date":"2025-04-09","open":2338,"high":2814,"low":2224,"close":2368,"volume":9702564,"rsi_14":62.36,"sma_20":2048.35,"sma_60":2002.88,"sma_120":1770.13},{"date":"2025-04-10","open":2373,"high":2467,"low":2264,"close":2309,"volume":1417769,"rsi_14":62.58,"sma_20":2064.35,"sma_60":2003.38,"sma_120":1779.54},{"date":"2025-04-11","open":2348,"high":2368,"low":2140,"close":2234,"volume":862241,"rsi_14":60.68,"sma_20":2071.35,"sma_60":2002.05,"sma_120":1788.37},{"date":"2025-04-14","open":2234,"high":2234,"low":2081,"close":2150,"volume":635951,"rsi_14":61.1,"sma_20":2073.6,"sma_60":2001.05,"sma_120":1796.47},{"date":"2025-04-15","open":2150,"high":2299,"low":2125,"close":2200,"volume":809661,"rsi_14":52.55,"sma_20":2077.85,"sma_60":2000.13,"sma_120":1805.08},{"date":"2025-04-16","open":2200,"high":2224,"low":2031,"close":2041,"volume":694730,"rsi_14":51.89,"sma_20":2081.1,"sma_60":1999.63,"sma_120":1812.39},{"date":"2025-04-17","open":2086,"high":2130,"low":2031,"close":2051,"volume":319474,"rsi_14":55.09,"sma_20":2089.75,"sma_60":2000.05,"sma_120":1819.79},{"date":"2025-04-18","open":2051,"high":2185,"low":2006,"close":2130,"volume":489888,"rsi_14":58.36,"sma_20":2105.75,"sma_60":2003.05,"sma_120":1827.85},{"date":"2025-04-21","open":2165,"high":2214,"low":2046,"close":2056,"volume":407036,"rsi_14":39.53,"sma_20":2118.65,"sma_60":2006.18,"sma_120":1835.38},{"date":"2025-04-22","open":2051,"high":2056,"low":1926,"close":1962,"volume":625334,"rsi_14":41.15,"sma_20":2131.75,"sma_60":2007.67,"sma_120":1842.27},{"date":"2025-04-23","open":1962,"high":1962,"low":1897,"close":1901,"volume":448270,"rsi_14":43.82,"sma_20":2120.95,"sma_60":2008.5,"sma_120":1848.65},{"date":"2025-04-24","open":1901,"high":1960,"low":1882,"close":1899,"volume":237973,"rsi_14":44.92,"sma_20":2117.0,"sma_60":2009.87,"sma_120":1854.97},{"date":"2025-04-25","open":1907,"high":1934,"low":1878,"close":1921,"volume":240076,"rsi_14":40.49,"sma_20":2118.65,"sma_60":2011.9,"sma_120":1861.44},{"date":"2025-04-28","open":1954,"high":2003,"low":1851,"close":1859,"volume":489923,"rsi_14":29.8,"sma_20":2118.8,"sma_60":2012.92,"sma_120":1867.38},{"date":"2025-04-29","open":1859,"high":1982,"low":1808,"close":1855,"volume":305972,"rsi_14":19.24,"sma_20":2095.4,"sma_60":2014.25,"sma_120":1873.28},{"date":"2025-04-30","open":1894,"high":1991,"low":1873,"close":1962,"volume":822514,"rsi_14":30.34,"sma_20":2084.65,"sma_60":2016.6,"sma_120":1880.07},{"date":"2025-05-02","open":1694,"high":1876,"low":1625,"close":1795,"volume":882800,"rsi_14":27.47,"sma_20":2072.25,"sma_60":2016.13,"sma_120":1885.41},{"date":"2025-05-07","open":1795,"high":1954,"low":1773,"close":1938,"volume":772931,"rsi_14":39.73,"sma_20":2068.55,"sma_60":2018.05,"sma_120":1891.91},{"date":"2025-05-08","open":1947,"high":1964,"low":1873,"close":1884,"volume":316992,"rsi_14":34.8,"sma_20":2056.9,"sma_60":2020.17,"sma_120":1898.0},{"date":"2025-05-09","open":1884,"high":1893,"low":1838,"close":1859,"volume":194225,"rsi_14":39.91,"sma_20":2037.45,"sma_60":2021.43,"sma_120":1903.67},{"date":"2025-05-12","open":1866,"high":1931,"low":1773,"close":1875,"volume":307444,"rsi_14":40.31,"sma_20":2012.55,"sma_60":2022.53,"sma_120":1909.48},{"date":"2025-05-13","open":1876,"high":1897,"low":1841,"close":1844,"volume":252585,"rsi_14":33.37,"sma_20":1989.1,"sma_60":2022.65,"sma_120":1915.32},{"date":"2025-05-14","open":1845,"high":1852,"low":1719,"close":1760,"volume":551717,"rsi_14":32.99,"sma_20":1965.15,"sma_60":2020.32,"sma_120":1920.41},{"date":"2025-05-15","open":1759,"high":1759,"low":1638,"close":1665,"volume":518337,"rsi_14":32.95,"sma_20":1940.65,"sma_60":2016.48,"sma_120":1925.03},{"date":"2025-05-16","open":1665,"high":1676,"low":1640,"close":1655,"volume":241156,"rsi_14":34.98,"sma_20":1913.15,"sma_60":2012.45,"sma_120":1929.39},{"date":"2025-05-19","open":1655,"high":1655,"low":1555,"close":1587,"volume":564026,"rsi_14":32.4,"sma_20":1890.25,"sma_60":2006.57,"sma_120":1933.58},{"date":"2025-05-20","open":1587,"high":1614,"low":1527,"close":1589,"volume":246408,"rsi_14":30.86,"sma_20":1866.95,"sma_60":1999.88,"sma_120":1937.75},{"date":"2025-05-21","open":1612,"high":1612,"low":1576,"close":1589,"volume":174985,"rsi_14":33.25,"sma_20":1839.65,"sma_60":1993.95,"sma_120":1941.76},{"date":"2025-05-22","open":1632,"high":1632,"low":1536,"close":1538,"volume":236215,"rsi_14":31.4,"sma_20":1813.5,"sma_60":1986.65,"sma_120":1945.49},{"date":"2025-05-23","open":1557,"high":1615,"low":1517,"close":1536,"volume":270747,"rsi_14":21.49,"sma_20":1792.0,"sma_60":1977.65,"sma_120":1949.24},{"date":"2025-05-26","open":1536,"high":1536,"low":1477,"close":1486,"volume":322777,"rsi_14":25.47,"sma_20":1771.05,"sma_60":1968.73,"sma_120":1952.65},{"date":"2025-05-27","open":1496,"high":1528,"low":1447,"close":1481,"volume":224570,"rsi_14":3.62,"sma_20":1749.95,"sma_60":1960.23,"sma_120":1955.28},{"date":"2025-05-28","open":1481,"high":1522,"low":1447,"close":1504,"volume":223782,"rsi_14":8.8,"sma_20":1728.9,"sma_60":1952.3,"sma_120":1958.61},{"date":"2025-05-29","open":1517,"high":1575,"low":1516,"close":1545,"volume":301194,"rsi_14":17.05,"sma_20":1713.05,"sma_60":1944.2,"sma_120":1962.21},{"date":"2025-05-30","open":1546,"high":1558,"low":1487,"close":1496,"volume":291134,"rsi_14":12.84,"sma_20":1694.95,"sma_60":1935.62,"sma_120":1965.08},{"date":"2025-06-02","open":1496,"high":1502,"low":1403,"close":1444,"volume":346591,"rsi_14":12.31,"sma_20":1668.8,"sma_60":1924.32,"sma_120":1967.79},{"date":"2025-06-04","open":1454,"high":1496,"low":1344,"close":1366,"volume":910483,"rsi_14":12.48,"sma_20":1647.15,"sma_60":1910.05,"sma_120":1969.95},{"date":"2025-06-05","open":1366,"high":1382,"low":1319,"close":1372,"volume":378680,"rsi_14":16.4,"sma_20":1618.6,"sma_60":1898.47,"sma_120":1972.12},{"date":"2025-06-09","open":1374,"high":1426,"low":1368,"close":1421,"volume":404682,"rsi_14":25.31,"sma_20":1595.2,"sma_60":1888.2,"sma_120":1971.88},{"date":"2025-06-10","open":1447,"high":1447,"low":1406,"close":1411,"volume":186853,"rsi_14":28.81,"sma_20":1572.6,"sma_60":1879.08,"sma_120":1971.41},{"date":"2025-06-11","open":1412,"high":1450,"low":1412,"close":1432,"volume":112753,"rsi_14":31.89,"sma_20":1550.25,"sma_60":1870.38,"sma_120":1969.46},{"date":"2025-06-12","open":1433,"high":1465,"low":1418,"close":1425,"volume":228768,"rsi_14":31.39,"sma_20":1529.1,"sma_60":1860.85,"sma_120":1963.28},{"date":"2025-06-13","open":1427,"high":1457,"low":1371,"close":1378,"volume":255552,"rsi_14":31.75,"sma_20":1509.85,"sma_60":1848.78,"sma_120":1951.28},{"date":"2025-06-16","open":1378,"high":1378,"low":1347,"close":1372,"volume":164055,"rsi_14":31.46,"sma_20":1495.1,"sma_60":1836.45,"sma_120":1939.2},{"date":"2025-06-17","open":1372,"high":1382,"low":1357,"close":1365,"volume":169197,"rsi_14":34.83,"sma_20":1480.5,"sma_60":1823.83,"sma_120":1930.39},{"date":"2025-06-18","open":1365,"high":1402,"low":1361,"close":1371,"volume":155489,"rsi_14":36.23,"sma_20":1469.6,"sma_60":1813.65,"sma_120":1919.84},{"date":"2025-06-19","open":1384,"high":1384,"low":1357,"close":1367,"volume":118931,"rsi_14":32.03,"sma_20":1458.4,"sma_60":1805.03,"sma_120":1913.97},{"date":"2025-06-20","open":1367,"high":1380,"low":1349,"close":1354,"volume":161452,"rsi_14":23.03,"sma_20":1446.55,"sma_60":1797.32,"sma_120":1907.69},{"date":"2025-06-23","open":1353,"high":1363,"low":1288,"close":1310,"volume":299304,"rsi_14":23.3,"sma_20":1435.05,"sma_60":1789.07,"sma_120":1901.04},{"date":"2025-06-24","open":1312,"high":1333,"low":1294,"close":1327,"volume":284515,"rsi_14":31.33,"sma_20":1424.5,"sma_60":1782.75,"sma_120":1895.53},{"date":"2025-06-25","open":1343,"high":1343,"low":1316,"close":1318,"volume":167194,"rsi_14":40.08,"sma_20":1416.0,"sma_60":1769.33,"sma_120":1889.91},{"date":"2025-06-26","open":1318,"high":1324,"low":1225,"close":1271,"volume":319196,"rsi_14":32.29,"sma_20":1405.4,"sma_60":1757.45,"sma_120":1884.47},{"date":"2025-06-27","open":1271,"high":1281,"low":1253,"close":1257,"volume":139018,"rsi_14":17.39,"sma_20":1392.95,"sma_60":1746.83,"sma_120":1878.75},{"date":"2025-06-30","open":1258,"high":1279,"low":1257,"close":1279,"volume":177859,"rsi_14":24.91,"sma_20":1379.55,"sma_60":1737.13,"sma_120":1872.67},{"date":"2025-07-01","open":1278,"high":1302,"low":1263,"close":1265,"volume":151335,"rsi_14":17.44,"sma_20":1367.9,"sma_60":1719.42,"sma_120":1866.11},{"date":"2025-07-02","open":1268,"high":1307,"low":1253,"close":1300,"volume":261508,"rsi_14":27.97,"sma_20":1360.65,"sma_60":1704.7,"sma_120":1859.29},{"date":"2025-07-03","open":1306,"high":1321,"low":1291,"close":1317,"volume":179183,"rsi_14":37.89,"sma_20":1358.15,"sma_60":1692.52,"sma_120":1849.49},{"date":"2025-07-04","open":1323,"high":1333,"low":1294,"close":1299,"volume":157662,"rsi_14":36.19,"sma_20":1354.45,"sma_60":1680.53,"sma_120":1841.04},{"date":"2025-07-07","open":1298,"high":1309,"low":1279,"close":1298,"volume":114427,"rsi_14":37.02,"sma_20":1348.25,"sma_60":1666.78,"sma_120":1833.83},{"date":"2025-07-08","open":1298,"high":1303,"low":1281,"close":1294,"volume":115792,"rsi_14":35.0,"sma_20":1342.35,"sma_60":1650.8,"sma_120":1826.22},{"date":"2025-07-09","open":1294,"high":1298,"low":1280,"close":1297,"volume":98475,"rsi_14":36.29,"sma_20":1335.55,"sma_60":1632.78,"sma_120":1817.83},{"date":"2025-07-10","open":1297,"high":1299,"low":1281,"close":1284,"volume":132876,"rsi_14":36.29,"sma_20":1328.45,"sma_60":1615.55,"sma_120":1809.47},{"date":"2025-07-11","open":1288,"high":1308,"low":1284,"close":1295,"volume":169968,"rsi_14":46.67,"sma_20":1324.25,"sma_60":1599.75,"sma_120":1800.9},{"date":"2025-07-14","open":1295,"high":1297,"low":1283,"close":1284,"volume":116765,"rsi_14":40.18,"sma_20":1319.8,"sma_60":1585.18,"sma_120":1793.12},{"date":"2025-07-15","open":1284,"high":1286,"low":1268,"close":1281,"volume":114254,"rsi_14":41.31,"sma_20":1315.55,"sma_60":1569.73,"sma_120":1784.93},{"date":"2025-07-16","open":1283,"high":1284,"low":1267,"close":1274,"volume":120316,"rsi_14":50.87,"sma_20":1310.65,"sma_60":1556.83,"sma_120":1778.23},{"date":"2025-07-17","open":1278,"high":1278,"low":1257,"close":1265,"volume":77511,"rsi_14":52.38,"sma_20":1305.5,"sma_60":1543.62,"sma_120":1771.83},{"date":"2025-07-18","open":1272,"high":1283,"low":1258,"close":1279,"volume":109479,"rsi_14":50.0,"sma_20":1301.7,"sma_60":1529.3,"sma_120":1766.17},{"date":"2025-07-21","open":1285,"high":1306,"low":1269,"close":1280,"volume":142739,"rsi_14":55.1,"sma_20":1300.2,"sma_60":1516.25,"sma_120":1761.22},{"date":"2025-07-22","open":1280,"high":1313,"low":1271,"close":1285,"volume":168610,"rsi_14":43.59,"sma_20":1298.1,"sma_60":1504.87,"sma_120":1756.27},{"date":"2025-07-23","open":1285,"high":1285,"low":1265,"close":1277,"volume":81970,"rsi_14":31.48,"sma_20":1296.05,"sma_60":1494.37,"sma_120":1751.43},{"date":"2025-07-24","open":1277,"high":1277,"low":1255,"close":1255,"volume":84946,"rsi_14":30.36,"sma_20":1295.25,"sma_60":1483.53,"sma_120":1746.7},{"date":"2025-07-25","open":1252,"high":1252,"low":1224,"close":1240,"volume":189923,"rsi_14":26.98,"sma_20":1294.4,"sma_60":1472.08,"sma_120":1741.99},{"date":"2025-07-28","open":1240,"high":1240,"low":1219,"close":1227,"volume":73325,"rsi_14":25.0,"sma_20":1291.75,"sma_60":1461.45,"sma_120":1737.18},{"date":"2025-07-29","open":1222,"high":1252,"low":1206,"close":1252,"volume":117344,"rsi_14":35.85,"sma_20":1291.1,"sma_60":1451.32,"sma_120":1732.78},{"date":"2025-07-30","open":1252,"high":1255,"low":1228,"close":1229,"volume":101628,"rsi_14":33.53,"sma_20":1287.5,"sma_60":1438.98,"sma_120":1727.79},{"date":"2025-07-31","open":1247,"high":1252,"low":1220,"close":1251,"volume":57773,"rsi_14":37.91,"sma_20":1284.2,"sma_60":1429.83,"sma_120":1722.98},{"date":"2025-08-01","open":1251,"high":1251,"low":1212,"close":1212,"volume":121320,"rsi_14":32.7,"sma_20":1279.8,"sma_60":1417.62,"sma_120":1717.83},{"date":"2025-08-04","open":1211,"high":1234,"low":1190,"close":1226,"volume":64587,"rsi_14":37.39,"sma_20":1276.15,"sma_60":1406.53,"sma_120":1713.35},{"date":"2025-08-05","open":1226,"high":1258,"low":1226,"close":1235,"volume":68190,"rsi_14":41.33,"sma_20":1273.2,"sma_60":1396.05,"sma_120":1708.74},{"date":"2025-08-06","open":1235,"high":1247,"low":1225,"close":1243,"volume":44531,"rsi_14":45.09,"sma_20":1270.5,"sma_60":1385.43,"sma_120":1703.98},{"date":"2025-08-07","open":1235,"high":1256,"low":1231,"close":1243,"volume":64847,"rsi_14":41.43,"sma_20":1268.45,"sma_60":1375.33,"sma_120":1698.99},{"date":"2025-08-08","open":1243,"high":1308,"low":1243,"close":1253,"volume":428794,"rsi_14":43.84,"sma_20":1266.35,"sma_60":1366.82,"sma_120":1693.57},{"date":"2025-08-11","open":1253,"high":1254,"low":1229,"close":1229,"volume":98192,"rsi_14":38.08,"sma_20":1263.55,"sma_60":1359.48,"sma_120":1687.98},{"date":"2025-08-12","open":1229,"high":1253,"low":1218,"close":1224,"volume":64387,"rsi_14":38.56,"sma_20":1260.65,"sma_60":1352.23,"sma_120":1682.34},{"date":"2025-08-13","open":1224,"high":1231,"low":1215,"close":1221,"volume":60735,"rsi_14":41.94,"sma_20":1257.95,"sma_60":1346.07,"sma_120":1676.32},{"date":"2025-08-14","open":1222,"high":1248,"low":1213,"close":1248,"volume":111340,"rsi_14":51.74,"sma_20":1257.1,"sma_60":1340.33,"sma_120":1670.11},{"date":"2025-08-18","open":1248,"high":1251,"low":1213,"close":1219,"volume":101553,"rsi_14":48.37,"sma_20":1254.05,"sma_60":1334.1,"sma_120":1664.03},{"date":"2025-08-19","open":1219,"high":1248,"low":1217,"close":1235,"volume":138438,"rsi_14":46.41,"sma_20":1251.8,"sma_60":1329.02,"sma_120":1657.83},{"date":"2025-08-20","open":1249,"high":1374,"low":1197,"close":1204,"volume":856201,"rsi_14":44.9,"sma_20":1247.7,"sma_60":1323.43,"sma_120":1650.54},{"date":"2025-08-21","open":1204,"high":1238,"low":1199,"close":1216,"volume":158584,"rsi_14":42.31,"sma_20":1244.6,"sma_60":1318.88,"sma_120":1643.81},{"date":"2025-08-22","open":1223,"high":1229,"low":1209,"close":1215,"volume":49915,"rsi_14":50.77,"sma_20":1242.55,"sma_60":1314.4,"sma_120":1637.32},{"date":"2025-08-25","open":1223,"high":1229,"low":1209,"close":1217,"volume":64500,"rsi_14":47.54,"sma_20":1241.35,"sma_60":1309.57,"sma_120":1630.93},{"date":"2025-08-26","open":1217,"high":1222,"low":1211,"close":1217,"volume":59200,"rsi_14":44.51,"sma_20":1240.85,"sma_60":1304.05,"sma_120":1624.12},{"date":"2025-08-27","open":1217,"high":1217,"low":1177,"close":1181,"volume":185388,"rsi_14":34.33,"sma_20":1237.25,"sma_60":1298.75,"sma_120":1617.18},{"date":"2025-08-28","open":1181,"high":1191,"low":1159,"close":1189,"volume":86224,"rsi_14":36.84,"sma_20":1235.25,"sma_60":1294.47,"sma_120":1609.39},{"date":"2025-08-29","open":1189,"high":1207,"low":1177,"close":1180,"volume":39654,"rsi_14":32.21,"sma_20":1231.65,"sma_60":1291.33,"sma_120":1600.69},{"date":"2025-09-01","open":1180,"high":1217,"low":1150,"close":1154,"volume":97102,"rsi_14":32.06,"sma_20":1228.75,"sma_60":1287.67,"sma_120":1593.07},{"date":"2025-09-02","open":1154,"high":1163,"low":1145,"close":1151,"volume":45175,"rsi_14":32.37,"sma_20":1225.0,"sma_60":1283.13,"sma_120":1585.67},{"date":"2025-09-03","open":1152,"high":1183,"low":1143,"close":1183,"volume":72979,"rsi_14":41.95,"sma_20":1222.35,"sma_60":1279.3,"sma_120":1579.19},{"date":"2025-09-04","open":1184,"high":1204,"low":1183,"close":1183,"volume":48945,"rsi_14":34.13,"sma_20":1219.3,"sma_60":1275.12,"sma_120":1572.75},{"date":"2025-09-05","open":1193,"high":1194,"low":1183,"close":1187,"volume":38214,"rsi_14":41.21,"sma_20":1216.45,"sma_60":1271.12,"sma_120":1565.98},{"date":"2025-09-08","open":1187,"high":1199,"low":1180,"close":1183,"volume":46332,"rsi_14":34.32,"sma_20":1212.9,"sma_60":1267.83,"sma_120":1558.31},{"date":"2025-09-09","open":1183,"high":1195,"low":1180,"close":1184,"volume":30297,"rsi_14":42.75,"sma_20":1210.65,"sma_60":1264.67,"sma_120":1550.56},{"date":"2025-09-10","open":1196,"high":1196,"low":1173,"close":1185,"volume":103192,"rsi_14":37.8,"sma_20":1208.7,"sma_60":1261.63,"sma_120":1542.73},{"date":"2025-09-11","open":1185,"high":1189,"low":1178,"close":1182,"volume":29904,"rsi_14":37.21,"sma_20":1206.75,"sma_60":1258.45,"sma_120":1536.05},{"date":"2025-09-12","open":1183,"high":1205,"low":1182,"close":1199,"volume":81169,"rsi_14":43.75,"sma_20":1204.25,"sma_60":1255.62,"sma_120":1530.33},{"date":"2025-09-15","open":1189,"high":1196,"low":1182,"close":1184,"volume":58299,"rsi_14":39.62,"sma_20":1202.5,"sma_60":1252.75,"sma_120":1525.03},{"date":"2025-09-16","open":1184,"high":1184,"low":1177,"close":1178,"volume":44815,"rsi_14":48.84,"sma_20":1199.6,"sma_60":1250.53,"sma_120":1519.8},{"date":"2025-09-17","open":1178,"high":1188,"low":1164,"close":1172,"volume":40942,"rsi_14":43.31,"sma_20":1198.0,"sma_60":1247.93,"sma_120":1515.34},{"date":"2025-09-18","open":1171,"high":1179,"low":1169,"close":1178,"volume":37285,"rsi_14":49.6,"sma_20":1196.15,"sma_60":1245.6,"sma_120":1507.47},{"date":"2025-09-19","open":1190,"high":1215,"low":1185,"close":1188,"volume":50148,"rsi_14":61.39,"sma_20":1194.25,"sma_60":1244.02,"sma_120":1500.73},{"date":"2025-09-22","open":1177,"high":1177,"low":1170,"close":1174,"volume":37421,"rsi_14":61.39,"sma_20":1192.1,"sma_60":1242.62,"sma_120":1494.72},{"date":"2025-09-23","open":1174,"high":1209,"low":1160,"close":1161,"volume":60852,"rsi_14":36.59,"sma_20":1189.3,"sma_60":1240.63,"sma_120":1488.88},{"date":"2025-09-24","open":1157,"high":1162,"low":1150,"close":1150,"volume":55140,"rsi_14":32.26,"sma_20":1187.75,"sma_60":1238.7,"sma_120":1479.06},{"date":"2025-09-25","open":1150,"high":1150,"low":1141,"close":1145,"volume":60798,"rsi_14":27.66,"sma_20":1185.55,"sma_60":1236.1,"sma_120":1470.4},{"date":"2025-09-26","open":1145,"high":1148,"low":1137,"close":1141,"volume":48665,"rsi_14":27.66,"sma_20":1183.6,"sma_60":1233.15,"sma_120":1462.83},{"date":"2025-09-29","open":1130,"high":1171,"low":1130,"close":1149,"volume":43063,"rsi_14":32.67,"sma_20":1183.35,"sma_60":1230.63,"sma_120":1455.58},{"date":"2025-09-30","open":1149,"high":1151,"low":1133,"close":1136,"volume":37676,"rsi_14":28.32,"sma_20":1182.6,"sma_60":1227.92,"sma_120":1447.35},{"date":"2025-10-01","open":1136,"high":1145,"low":1129,"close":1134,"volume":66322,"rsi_14":28.57,"sma_20":1180.15,"sma_60":1225.23,"sma_120":1438.02},{"date":"2025-10-02","open":1140,"high":1144,"low":1121,"close":1139,"volume":83086,"rsi_14":20.0,"sma_20":1177.95,"sma_60":1222.58,"sma_120":1427.68},{"date":"2025-10-10","open":1145,"high":1147,"low":1125,"close":1126,"volume":121925,"rsi_14":20.2,"sma_20":1174.85,"sma_60":1219.92,"sma_120":1417.73},{"date":"2025-10-13","open":1126,"high":1132,"low":1115,"close":1132,"volume":75002,"rsi_14":27.0,"sma_20":1172.3,"sma_60":1217.18,"sma_120":1408.47},{"date":"2025-10-14","open":1138,"high":1144,"low":1125,"close":1128,"volume":72484,"rsi_14":27.27,"sma_20":1169.45,"sma_60":1214.55,"sma_120":1399.87},{"date":"2025-10-15","open":1128,"high":1145,"low":1128,"close":1138,"volume":69030,"rsi_14":30.1,"sma_20":1167.1,"sma_60":1212.15,"sma_120":1390.94},{"date":"2025-10-16","open":1138,"high":1177,"low":1138,"close":1160,"volume":155912,"rsi_14":43.09,"sma_20":1166.0,"sma_60":1210.23,"sma_120":1383.53},{"date":"2025-10-17","open":1160,"high":1169,"low":1149,"close":1154,"volume":73007,"rsi_14":42.06,"sma_20":1163.75,"sma_60":1208.37,"sma_120":1375.99},{"date":"2025-10-20","open":1154,"high":1178,"low":1144,"close":1154,"volume":48650,"rsi_14":46.9,"sma_20":1162.25,"sma_60":1206.27,"sma_120":1367.78},{"date":"2025-10-21","open":1154,"high":1173,"low":1154,"close":1156,"volume":72553,"rsi_14":52.88,"sma_20":1161.15,"sma_60":1204.18,"sma_120":1360.22},{"date":"2025-10-22","open":1156,"high":1167,"low":1148,"close":1159,"volume":94356,"rsi_14":56.86,"sma_20":1160.5,"sma_60":1202.07,"sma_120":1353.47},{"date":"2025-10-23","open":1162,"high":1274,"low":1161,"close":1168,"volume":612348,"rsi_14":62.62,"sma_20":1159.95,"sma_60":1200.23,"sma_120":1347.3},{"date":"2025-10-24","open":1171,"high":1179,"low":1147,"close":1149,"volume":135787,"rsi_14":50.0,"sma_20":1158.55,"sma_60":1198.45,"sma_120":1340.99},{"date":"2025-10-27","open":1149,"high":1169,"low":1146,"close":1147,"volume":101119,"rsi_14":55.14,"sma_20":1157.2,"sma_60":1196.88,"sma_120":1334.48},{"date":"2025-10-28","open":1149,"high":1155,"low":1122,"close":1126,"volume":129668,"rsi_14":46.46,"sma_20":1155.4,"sma_60":1195.18,"sma_120":1328.32},{"date":"2025-10-29","open":1126,"high":1127,"low":1111,"close":1114,"volume":120285,"rsi_14":40.3,"sma_20":1153.55,"sma_60":1192.85,"sma_120":1322.08},{"date":"2025-10-30","open":1114,"high":1114,"low":1082,"close":1100,"volume":314176,"rsi_14":40.3,"sma_20":1151.25,"sma_60":1190.68,"sma_120":1314.83},{"date":"2025-10-31","open":1098,"high":1117,"low":1085,"close":1098,"volume":89492,"rsi_14":36.43,"sma_20":1149.05,"sma_60":1188.1,"sma_120":1308.97},{"date":"2025-11-03","open":1098,"high":1105,"low":1079,"close":1082,"volume":146374,"rsi_14":33.57,"sma_20":1145.65,"sma_60":1185.92,"sma_120":1301.77},{"date":"2025-11-04","open":1082,"high":1092,"low":1058,"close":1078,"volume":163935,"rsi_14":27.07,"sma_20":1142.7,"sma_60":1183.43,"sma_120":1294.98},{"date":"2025-11-05","open":1076,"high":1106,"low":1024,"close":1059,"volume":169992,"rsi_14":10.77,"sma_20":1138.9,"sma_60":1180.47,"sma_120":1288.26},{"date":"2025-11-06","open":1058,"high":1080,"low":1012,"close":1080,"volume":166287,"rsi_14":24.14,"sma_20":1135.9,"sma_60":1177.72,"sma_120":1281.58},{"date":"2025-11-07","open":1080,"high":1080,"low":1048,"close":1051,"volume":86267,"rsi_14":20.11,"sma_20":1132.15,"sma_60":1174.48,"sma_120":1274.91},{"date":"2025-11-10","open":1051,"high":1129,"low":1051,"close":1088,"volume":211867,"rsi_14":33.49,"sma_20":1129.9,"sma_60":1171.7,"sma_120":1269.26},{"date":"2025-11-11","open":1095,"high":1103,"low":1082,"close":1085,"volume":69087,"rsi_14":32.06,"sma_20":1127.75,"sma_60":1169.28,"sma_120":1264.38},{"date":"2025-11-12","open":1085,"high":1108,"low":1074,"close":1076,"volume":79013,"rsi_14":27.75,"sma_20":1124.6,"sma_60":1166.8,"sma_120":1259.52},{"date":"2025-11-13","open":1083,"high":1109,"low":1083,"close":1093,"volume":69666,"rsi_14":36.23,"sma_20":1121.2,"sma_60":1164.65,"sma_120":1255.36},{"date":"2025-11-14","open":1089,"high":1089,"low":1069,"close":1070,"volume":76003,"rsi_14":32.89,"sma_20":1116.95,"sma_60":1161.65,"sma_120":1250.99},{"date":"2025-11-17","open":1070,"high":1076,"low":1055,"close":1061,"volume":58835,"rsi_14":34.88,"sma_20":1112.25,"sma_60":1159.0,"sma_120":1246.55},{"date":"2025-11-18","open":1061,"high":1069,"low":1033,"close":1035,"volume":88073,"rsi_14":32.75,"sma_20":1106.15,"sma_60":1155.63,"sma_120":1242.33},{"date":"2025-11-19","open":1035,"high":1059,"low":1025,"close":1041,"volume":50630,"rsi_14":36.65,"sma_20":1100.2,"sma_60":1152.9,"sma_120":1238.17},{"date":"2025-11-20","open":1041,"high":1070,"low":1041,"close":1070,"volume":44018,"rsi_14":44.35,"sma_20":1095.25,"sma_60":1150.45,"sma_120":1234.67},{"date":"2025-11-21","open":1060,"high":1081,"low":1040,"close":1060,"volume":78061,"rsi_14":45.45,"sma_20":1090.75,"sma_60":1147.85,"sma_120":1231.12},{"date":"2025-11-24","open":1060,"high":1081,"low":1045,"close":1047,"volume":65234,"rsi_14":43.82,"sma_20":1085.7,"sma_60":1145.0,"sma_120":1227.28},{"date":"2025-11-25","open":1067,"high":1070,"low":1045,"close":1060,"volume":60546,"rsi_14":50.2,"sma_20":1082.4,"sma_60":1142.37,"sma_120":1223.21},{"date":"2025-11-26","open":1066,"high":1097,"low":1040,"close":1070,"volume":70177,"rsi_14":47.86,"sma_20":1080.2,"sma_60":1140.5,"sma_120":1219.62},{"date":"2025-11-27","open":1059,"high":1083,"low":1041,"close":1066,"volume":39776,"rsi_14":53.59,"sma_20":1078.5,"sma_60":1138.43,"sma_120":1216.45},{"date":"2025-11-28","open":1066,"high":1087,"low":1066,"close":1080,"volume":46043,"rsi_14":47.85,"sma_20":1077.6,"sma_60":1136.75,"sma_120":1214.04},{"date":"2025-12-01","open":1081,"high":1091,"low":1072,"close":1076,"volume":33542,"rsi_14":47.59,"sma_20":1077.3,"sma_60":1135.43,"sma_120":1211.55},{"date":"2025-12-02","open":1080,"high":1083,"low":1040,"close":1064,"volume":55027,"rsi_14":46.84,"sma_20":1076.6,"sma_60":1133.97,"sma_120":1208.55},{"date":"2025-12-03","open":1067,"high":1117,"low":1016,"close":1093,"volume":106289,"rsi_14":50.0,"sma_20":1078.3,"sma_60":1132.45,"sma_120":1205.88},{"date":"2025-12-04","open":1079,"high":1119,"low":1075,"close":1095,"volume":92201,"rsi_14":56.91,"sma_20":1079.05,"sma_60":1130.97,"sma_120":1203.04},{"date":"2025-12-05","open":1091,"high":1138,"low":1091,"close":1124,"volume":211788,"rsi_14":65.67,"sma_20":1082.7,"sma_60":1129.9,"sma_120":1200.51},{"date":"2025-12-08","open":1130,"high":1139,"low":1050,"close":1100,"volume":62006,"rsi_14":66.33,"sma_20":1083.3,"sma_60":1128.5,"sma_120":1198.17},{"date":"2025-12-09","open":1100,"high":1101,"low":1070,"close":1077,"volume":72313,"rsi_14":58.33,"sma_20":1082.9,"sma_60":1126.7,"sma_120":1195.68},{"date":"2025-12-10","open":1081,"high":1081,"low":1065,"close":1066,"volume":71561,"rsi_14":48.99,"sma_20":1082.4,"sma_60":1124.7,"sma_120":1193.17},{"date":"2025-12-11","open":1079,"high":1079,"low":1059,"close":1076,"volume":55947,"rsi_14":54.04,"sma_20":1081.55,"sma_60":1122.92,"sma_120":1190.68},{"date":"2025-12-12","open":1076,"high":1090,"low":1076,"close":1085,"volume":50485,"rsi_14":59.79,"sma_20":1082.3,"sma_60":1121.0,"sma_120":1188.31},{"date":"2025-12-15","open":1085,"high":1104,"low":1072,"close":1102,"volume":61556,"rsi_14":60.61,"sma_20":1084.35,"sma_60":1119.62,"sma_120":1186.18},{"date":"2025-12-16","open":1102,"high":1102,"low":1072,"close":1077,"volume":64283,"rsi_14":51.64,"sma_20":1086.45,"sma_60":1117.92,"sma_120":1184.22},{"date":"2025-12-17","open":1077,"high":1107,"low":1077,"close":1098,"volume":119514,"rsi_14":56.96,"sma_20":1089.3,"sma_60":1116.67,"sma_120":1182.3},{"date":"2025-12-18","open":1094,"high":1128,"low":1071,"close":1082,"volume":85769,"rsi_14":50.43,"sma_20":1089.9,"sma_60":1115.03,"sma_120":1180.32},{"date":"2025-12-19","open":1083,"high":1107,"low":1074,"close":1090,"volume":71798,"rsi_14":52.97,"sma_20":1091.4,"sma_60":1113.57,"sma_120":1178.79},{"date":"2025-12-22","open":1098,"high":1110,"low":1090,"close":1098,"volume":41187,"rsi_14":57.33,"sma_20":1093.95,"sma_60":1112.28,"sma_120":1177.45},{"date":"2025-12-23","open":1101,"high":1101,"low":1059,"close":1065,"volume":138708,"rsi_14":44.07,"sma_20":1094.2,"sma_60":1110.67,"sma_120":1175.65},{"date":"2025-12-24","open":1065,"high":1088,"low":1060,"close":1088,"volume":63296,"rsi_14":48.64,"sma_20":1095.1,"sma_60":1109.62,"sma_120":1174.16},{"date":"2025-12-26","open":1088,"high":1095,"low":1073,"close":1074,"volume":63536,"rsi_14":39.67,"sma_20":1095.5,"sma_60":1108.42,"sma_120":1172.26},{"date":"2025-12-29","open":1084,"high":1085,"low":1067,"close":1070,"volume":49271,"rsi_14":41.38,"sma_20":1094.5,"sma_60":1107.05,"sma_120":1170.1},{"date":"2025-12-30","open":1080,"high":1080,"low":1064,"close":1078,"volume":20053,"rsi_14":47.93,"sma_20":1094.1,"sma_60":1105.68,"sma_120":1168.16},{"date":"2026-01-02","open":1078,"high":1080,"low":1068,"close":1070,"volume":25519,"rsi_14":48.6,"sma_20":1093.9,"sma_60":1104.4,"sma_120":1166.16},{"date":"2026-01-05","open":1070,"high":1074,"low":1056,"close":1074,"volume":78848,"rsi_14":47.12,"sma_20":1092.45,"sma_60":1103.22,"sma_120":1164.22},{"date":"2026-01-06","open":1074,"high":1074,"low":1057,"close":1058,"volume":41631,"rsi_14":41.4,"sma_20":1090.1,"sma_60":1101.68,"sma_120":1162.13},{"date":"2026-01-07","open":1058,"high":1058,"low":1040,"close":1042,"volume":71083,"rsi_14":33.64,"sma_20":1085.5,"sma_60":1100.12,"sma_120":1160.02},{"date":"2026-01-08","open":1042,"high":1042,"low":1026,"close":1027,"volume":39717,"rsi_14":35.29,"sma_20":1081.35,"sma_60":1098.18,"sma_120":1157.68},{"date":"2026-01-09","open":1027,"high":1039,"low":1010,"close":1039,"volume":62037,"rsi_14":32.31,"sma_20":1078.95,"sma_60":1096.53,"sma_120":1155.54},{"date":"2026-01-12","open":1039,"high":1041,"low":1026,"close":1029,"volume":46878,"rsi_14":33.33,"sma_20":1076.6,"sma_60":1094.53,"sma_120":1153.34},{"date":"2026-01-13","open":1029,"high":1030,"low":1015,"close":1023,"volume":59883,"rsi_14":29.41,"sma_20":1073.45,"sma_60":1092.07,"sma_120":1151.15},{"date":"2026-01-14","open":1023,"high":1030,"low":1014,"close":1018,"volume":60333,"rsi_14":25.54,"sma_20":1069.6,"sma_60":1089.62,"sma_120":1148.99},{"date":"2026-01-15","open":1018,"high":1018,"low":1005,"close":1010,"volume":75500,"rsi_14":29.56,"sma_20":1064.5,"sma_60":1087.03,"sma_120":1146.65},{"date":"2026-01-16","open":1011,"high":1032,"low":1004,"close":1015,"volume":76768,"rsi_14":20.57,"sma_20":1060.9,"sma_60":1084.5,"sma_120":1144.34},{"date":"2026-01-19","open":1025,"high":1025,"low":1006,"close":1011,"volume":57381,"rsi_14":24.79,"sma_20":1052.2,"sma_60":1079.12,"sma_120":1141.96},{"date":"2026-01-20","open":1005,"high":1031,"low":1004,"close":1013,"volume":76627,"rsi_14":20.72,"sma_20":1047.85,"sma_60":1076.67,"sma_120":1139.66},{"date":"2026-01-21","open":1013,"high":1023,"low":1005,"close":1007,"volume":70323,"rsi_14":21.1,"sma_20":1042.8,"sma_60":1074.15,"sma_120":1137.49},{"date":"2026-01-22","open":1007,"high":1009,"low":996,"close":1004,"volume":109574,"rsi_14":17.59,"sma_20":1039.25,"sma_60":1071.95,"sma_120":1135.42},{"date":"2026-01-23","open":1003,"high":1029,"low":993,"close":1017,"volume":101060,"rsi_14":30.48,"sma_20":1035.2,"sma_60":1070.17,"sma_120":1133.58},{"date":"2026-01-26","open":1017,"high":1026,"low":997,"close":1018,"volume":120795,"rsi_14":36.67,"sma_20":1031.9,"sma_60":1068.63,"sma_120":1131.53},{"date":"2026-01-27","open":1018,"high":1025,"low":1015,"close":1022,"volume":48515,"rsi_14":46.84,"sma_20":1029.5,"sma_60":1067.2,"sma_120":1129.72},{"date":"2026-01-28","open":1022,"high":1035,"low":1018,"close":1035,"volume":88714,"rsi_14":47.5,"sma_20":1027.35,"sma_60":1066.25,"sma_120":1127.82},{"date":"2026-01-29","open":1035,"high":1035,"low":1001,"close":1015,"volume":124207,"rsi_14":42.22,"sma_20":1024.6,"sma_60":1065.03,"sma_120":1126.08},{"date":"2026-01-30","open":1010,"high":1015,"low":994,"close":1011,"volume":169190,"rsi_14":43.18,"sma_20":1021.45,"sma_60":1064.07,"sma_120":1124.2},{"date":"2026-02-02","open":1002,"high":1015,"low":997,"close":1015,"volume":125625,"rsi_14":48.28,"sma_20":1019.3,"sma_60":1062.82,"sma_120":1122.27},{"date":"2026-02-03","open":1015,"high":1019,"low":996,"close":1003,"volume":122103,"rsi_14":46.15,"sma_20":1017.35,"sma_60":1061.85,"sma_120":1120.17},{"date":"2026-02-04","open":1009,"high":1009,"low":996,"close":1001,"volume":108397,"rsi_14":42.05,"sma_20":1016.05,"sma_60":1061.62,"sma_120":1118.05},{"date":"2026-02-05","open":1001,"high":1010,"low":987,"close":1000,"volume":242549,"rsi_14":41.57,"sma_20":1014.1,"sma_60":1059.98,"sma_120":1115.84},{"date":"2026-02-06","open":994,"high":1007,"low":981,"close":1004,"volume":168332,"rsi_14":46.07,"sma_20":1012.85,"sma_60":1058.47,"sma_120":1113.88},{"date":"2026-02-09","open":1004,"high":1010,"low":999,"close":1004,"volume":123577,"rsi_14":44.83,"sma_20":1011.9,"sma_60":1057.1,"sma_120":1111.95},{"date":"2026-02-10","open":1010,"high":1028,"low":1001,"close":1021,"volume":110941,"rsi_14":57.14,"sma_20":1012.05,"sma_60":1055.73,"sma_120":1110.19},{"date":"2026-02-11","open":1014,"high":1058,"low":1014,"close":1035,"volume":169778,"rsi_14":64.22,"sma_20":1013.3,"sma_60":1054.98,"sma_120":1108.32},{"date":"2026-02-12","open":1019,"high":1027,"low":1010,"close":1012,"volume":98152,"rsi_14":47.9,"sma_20":1013.15,"sma_60":1054.0,"sma_120":1106.5},{"date":"2026-02-13","open":1010,"high":1012,"low":992,"close":1011,"volume":135177,"rsi_14":47.06,"sma_20":1012.95,"sma_60":1053.43,"sma_120":1104.53},{"date":"2026-02-19","open":1011,"high":1027,"low":1000,"close":1021,"volume":150143,"rsi_14":49.6,"sma_20":1013.45,"sma_60":1052.93,"sma_120":1102.92},{"date":"2026-02-20","open":1020,"high":1023,"low":999,"close":999,"volume":208382,"rsi_14":36.57,"sma_20":1012.75,"sma_60":1051.58,"sma_120":1101.02},{"date":"2026-02-23","open":999,"high":1018,"low":998,"close":1004,"volume":77911,"rsi_14":45.38,"sma_20":1012.6,"sma_60":1050.48,"sma_120":1099.17},{"date":"2026-02-24","open":1015,"high":1018,"low":999,"close":1008,"volume":82151,"rsi_14":48.74,"sma_20":1012.8,"sma_60":1049.67,"sma_120":1097.33},{"date":"2026-02-25","open":1008,"high":1043,"low":1000,"close":1037,"volume":231557,"rsi_14":57.64,"sma_20":1013.8,"sma_60":1049.12,"sma_120":1095.74},{"date":"2026-02-26","open":1037,"high":1037,"low":998,"close":998,"volume":151283,"rsi_14":48.54,"sma_20":1013.45,"sma_60":1025.07,"sma_120":1055.62},{"date":"2026-02-27","open":998,"high":1003,"low":992,"close":998,"volume":135485,"rsi_14":49.11,"sma_20":1011.6,"sma_60":1046.45,"sma_120":1092.44},{"date":"2026-03-03","open":999,"high":999,"low":948,"close":956,"volume":233843,"rsi_14":39.52,"sma_20":1007.65,"sma_60":1044.22,"sma_120":1090.48},{"date":"2026-03-04","open":950,"high":956,"low":888,"close":895,"volume":231798,"rsi_14":29.59,"sma_20":1001.65,"sma_60":1041.03,"sma_120":1088.23},{"date":"2026-03-05","open":903,"high":964,"low":903,"close":964,"volume":150230,"rsi_14":44.05,"sma_20":999.3,"sma_60":1039.2,"sma_120":1086.58},{"date":"2026-03-06","open":964,"high":966,"low":933,"close":946,"volume":92380,"rsi_14":38.87,"sma_20":995.85,"sma_60":1036.58,"sma_120":1084.52},{"date":"2026-03-09","open":938,"high":949,"low":901,"close":946,"volume":130317,"rsi_14":36.22,"sma_20":993.0,"sma_60":1033.93,"sma_120":1082.45},{"date":"2026-03-10","open":982,"high":982,"low":937,"close":940,"volume":65362,"rsi_14":38.24,"sma_20":989.95,"sma_60":1030.7,"sma_120":1080.3},{"date":"2026-03-11","open":966,"high":966,"low":932,"close":943,"volume":69229,"rsi_14":38.96,"sma_20":987.1,"sma_60":1027.92,"sma_120":1078.21},{"date":"2026-03-12","open":939,"high":961,"low":939,"close":950,"volume":93832,"rsi_14":38.36,"sma_20":984.4,"sma_60":1025.63,"sma_120":1076.17},{"date":"2026-03-13","open":942,"high":962,"low":939,"close":945,"volume":31460,"rsi_14":40.63,"sma_20":981.45,"sma_60":1023.45,"sma_120":1074.08},{"date":"2026-03-16","open":954,"high":954,"low":939,"close":940,"volume":26658,"rsi_14":38.89,"sma_20":977.4,"sma_60":1003.55,"sma_120":1044.86},{"date":"2026-03-17","open":940,"high":963,"low":928,"close":956,"volume":82312,"rsi_14":41.33,"sma_20":973.45,"sma_60":1018.7,"sma_120":1069.85},{"date":"2026-03-18","open":956,"high":962,"low":937,"close":957,"volume":43504,"rsi_14":35.29,"sma_20":970.7,"sma_60":1016.12,"sma_120":1067.87},{"date":"2026-03-19","open":957,"high":957,"low":930,"close":953,"volume":17755,"rsi_14":40.51,"sma_20":967.8,"sma_60":1013.88,"sma_120":1065.9},{"date":"2026-03-20","open":953,"high":967,"low":935,"close":959,"volume":53617,"rsi_14":41.98,"sma_20":964.7,"sma_60":1011.4,"sma_120":1064.03},{"date":"2026-03-23","open":965,"high":981,"low":940,"close":943,"volume":137242,"rsi_14":47.0,"sma_20":961.9,"sma_60":1008.92,"sma_120":1061.97},{"date":"2026-03-24","open":943,"high":966,"low":943,"close":953,"volume":21746,"rsi_14":67.47,"sma_20":959.35,"sma_60":1006.47,"sma_120":1060.02},{"date":"2026-03-25","open":953,"high":963,"low":950,"close":962,"volume":32036,"rsi_14":49.06,"sma_20":957.05,"sma_60":1004.03,"sma_120":1058.16},{"date":"2026-03-26","open":967,"high":972,"low":945,"close":961,"volume":85057,"rsi_14":58.43,"sma_20":953.25,"sma_60":1002.13,"sma_120":1056.4},{"date":"2026-03-27","open":953,"high":969,"low":942,"close":959,"volume":70411,"rsi_14":57.14,"sma_20":951.3,"sma_60":999.82,"sma_120":1054.72},{"date":"2026-03-30","open":972,"high":985,"low":940,"close":981,"volume":78827,"rsi_14":69.16,"sma_20":950.45,"sma_60":998.1,"sma_120":1053.26},{"date":"2026-03-31","open":981,"high":984,"low":960,"close":960,"volume":53686,"rsi_14":56.8,"sma_20":950.65,"sma_60":996.27,"sma_120":1051.66},{"date":"2026-04-01","open":969,"high":997,"low":948,"close":992,"volume":94193,"rsi_14":64.0,"sma_20":955.5,"sma_60":994.83,"sma_120":1050.26},{"date":"2026-04-02","open":1001,"high":1001,"low":952,"close":962,"volume":28123,"rsi_14":54.86,"sma_20":955.4,"sma_60":993.03,"sma_120":1048.72},{"date":"2026-04-03","open":962,"high":982,"low":952,"close":966,"volume":26594,"rsi_14":57.47,"sma_20":956.4,"sma_60":991.23,"sma_120":1047.22},{"date":"2026-04-06","open":966,"high":984,"low":953,"close":980,"volume":56782,"rsi_14":56.98,"sma_20":958.1,"sma_60":989.93,"sma_120":1045.81},{"date":"2026-04-07","open":980,"high":993,"low":976,"close":988,"volume":43301,"rsi_14":58.66,"sma_20":960.5,"sma_60":989.03,"sma_120":1044.58},{"date":"2026-04-08","open":991,"high":996,"low":979,"close":992,"volume":70513,"rsi_14":60.89,"sma_20":962.95,"sma_60":988.45,"sma_120":1043.32},{"date":"2026-04-09","open":997,"high":1028,"low":983,"close":1020,"volume":93319,"rsi_14":65.17,"sma_20":966.45,"sma_60":988.13,"sma_120":1042.33},{"date":"2026-04-10","open":1021,"high":1092,"low":1020,"close":1070,"volume":546392,"rsi_14":77.02,"sma_20":972.7,"sma_60":988.82,"sma_120":1041.67},{"date":"2026-04-13","open":1062,"high":1076,"low":1034,"close":1060,"volume":127171,"rsi_14":72.77,"sma_20":978.7,"sma_60":989.43,"sma_120":1040.75},{"date":"2026-04-14","open":1079,"high":1079,"low":1040,"close":1044,"volume":196954,"rsi_14":66.94,"sma_20":983.1,"sma_60":989.87,"sma_120":1039.74},{"date":"2026-04-15","open":1046,"high":1064,"low":1034,"close":1047,"volume":143971,"rsi_14":67.62,"sma_20":987.6,"sma_60":990.48,"sma_120":1038.76},{"date":"2026-04-16","open":1056,"high":1080,"low":1020,"close":1073,"volume":122731,"rsi_14":71.27,"sma_20":993.6,"sma_60":991.45,"sma_120":1037.97},{"date":"2026-04-17","open":1073,"high":1080,"low":1055,"close":1072,"volume":72542,"rsi_14":68.42,"sma_20":999.25,"sma_60":992.47,"sma_120":1037.16},{"date":"2026-04-20","open":1072,"high":1090,"low":1044,"close":1087,"volume":107042,"rsi_14":76.35,"sma_20":1006.45,"sma_60":993.7,"sma_120":1036.39},{"date":"2026-04-21","open":1087,"high":1087,"low":1068,"close":1070,"volume":68742,"rsi_14":67.26,"sma_20":1012.3,"sma_60":994.75,"sma_120":1035.64},{"date":"2026-04-22","open":1070,"high":1077,"low":1054,"close":1068,"volume":42575,"rsi_14":76.77,"sma_20":1017.6,"sma_60":995.82,"sma_120":1034.89},{"date":"2026-04-23","open":1058,"high":1064,"low":1048,"close":1058,"volume":64118,"rsi_14":72.55,"sma_20":1022.45,"sma_60":996.5,"sma_120":1034.24},{"date":"2026-04-24","open":1068,"high":1085,"low":1054,"close":1075,"volume":54724,"rsi_14":72.95,"sma_20":1028.25,"sma_60":997.45,"sma_120":1033.83},{"date":"2026-04-27","open":1075,"high":1092,"low":1075,"close":1081,"volume":96769,"rsi_14":72.68,"sma_20":1033.25,"sma_60":998.43,"sma_120":1033.59},{"date":"2026-04-28","open":1082,"high":1090,"low":1074,"close":1084,"volume":54960,"rsi_14":72.55,"sma_20":1039.45,"sma_60":999.25,"sma_120":1033.39},{"date":"2026-04-29","open":1070,"high":1086,"low":1069,"close":1077,"volume":49588,"rsi_14":65.57,"sma_20":1043.7,"sma_60":1000.28,"sma_120":1024.26},{"date":"2026-04-30","open":1069,"high":1075,"low":1055,"close":1061,"volume":53357,"rsi_14":56.91,"sma_20":1062.95,"sma_60":1009.85,"sma_120":985.02},{"date":"2026-05-04","open":1061,"high":1071,"low":1025,"close":1037,"volume":110848,"rsi_14":42.94,"sma_20":1052.2,"sma_60":1001.48,"sma_120":1032.78},{"date":"2026-05-06","open":1041,"high":1041,"low":1008,"close":1010,"volume":96565,"rsi_14":40.23,"sma_20":1053.7,"sma_60":1001.6,"sma_120":1032.11},{"date":"2026-05-07","open":1010,"high":1017,"low":995,"close":995,"volume":68734,"rsi_14":36.02,"sma_20":1054.05,"sma_60":1001.5,"sma_120":1031.56},{"date":"2026-05-08","open":995,"high":1058,"low":988,"close":1057,"volume":133457,"rsi_14":46.4,"sma_20":1057.3,"sma_60":1002.45,"sma_120":1031.22},{"date":"2026-05-11","open":1048,"high":1103,"low":1006,"close":1012,"volume":868746,"rsi_14":38.72,"sma_20":1056.9,"sma_60":1002.58,"sma_120":1030.53},{"date":"2026-05-12","open":1022,"high":1045,"low":988,"close":999,"volume":167022,"rsi_14":33.33,"sma_20":1053.35,"sma_60":1002.5,"sma_120":1029.8},{"date":"2026-05-13","open":1008,"high":1016,"low":979,"close":1016,"volume":60446,"rsi_14":39.77,"sma_20":1051.15,"sma_60":1002.42,"sma_120":1029.08},{"date":"2026-05-14","open":1016,"high":1029,"low":1003,"close":1020,"volume":74150,"rsi_14":40.98,"sma_20":1049.95,"sma_60":1002.17,"sma_120":1028.58},{"date":"2026-05-15","open":1020,"high":1020,"low":980,"close":993,"volume":95347,"rsi_14":38.52,"sma_20":1047.25,"sma_60":1001.85,"sma_120":1027.92},{"date":"2026-05-18","open":988,"high":988,"low":935,"close":975,"volume":123610,"rsi_14":32.39,"sma_20":1042.35,"sma_60":1001.25,"sma_120":1027.34},{"date":"2026-05-19","open":975,"high":984,"low":955,"close":963,"volume":46420,"rsi_14":29.66,"sma_20":1036.9,"sma_60":1000.28,"sma_120":1026.61},{"date":"2026-05-20","open":963,"high":963,"low":940,"close":941,"volume":77348,"rsi_14":26.86,"sma_20":1029.6,"sma_60":999.32,"sma_120":1025.45},{"date":"2026-05-21","open":948,"high":984,"low":946,"close":969,"volume":52999,"rsi_14":33.64,"sma_20":1024.55,"sma_60":998.73,"sma_120":1024.61},{"date":"2026-05-22","open":969,"high":1000,"low":959,"close":973,"volume":63053,"rsi_14":36.16,"sma_20":1019.8,"sma_60":998.15,"sma_120":1023.91},{"date":"2026-05-26","open":966,"high":971,"low":930,"close":947,"volume":118698,"rsi_14":35.94,"sma_20":1014.25,"sma_60":996.65,"sma_120":1022.88},{"date":"2026-05-27","open":947,"high":953,"low":915,"close":930,"volume":81369,"rsi_14":37.1,"sma_20":1007.0,"sma_60":995.52,"sma_120":1021.63},{"date":"2026-05-28","open":922,"high":930,"low":900,"close":909,"volume":77824,"rsi_14":36.39,"sma_20":998.4,"sma_60":994.03,"sma_120":1020.24},{"date":"2026-05-29","open":909,"high":916,"low":863,"close":893,"volume":94055,"rsi_14":19.63,"sma_20":988.85,"sma_60":992.98,"sma_120":1018.6},{"date":"2026-06-01","open":892,"high":892,"low":830,"close":850,"volume":175950,"rsi_14":19.78,"sma_20":977.5,"sma_60":992.23,"sma_120":1016.63},{"date":"2026-06-02","open":830,"high":847,"low":807,"close":845,"volume":94578,"rsi_14":20.38,"sma_20":966.7,"sma_60":990.25,"sma_120":1014.73},{"date":"2026-06-04","open":838,"high":845,"low":819,"close":826,"volume":26519,"rsi_14":13.74,"sma_20":956.15,"sma_60":988.25,"sma_120":1012.42},{"date":"2026-06-05","open":826,"high":835,"low":810,"close":823,"volume":26355,"rsi_14":12.26,"sma_20":946.8,"sma_60":986.2,"sma_120":1010.07},{"date":"2026-06-08","open":815,"high":823,"low":782,"close":782,"volume":104785,"rsi_14":11.64,"sma_20":936.15,"sma_60":983.57,"sma_120":1007.13},{"date":"2026-06-09","open":782,"high":833,"low":782,"close":833,"volume":63977,"rsi_14":26.95,"sma_20":924.95,"sma_60":981.73,"sma_120":1004.83},{"date":"2026-06-10","open":826,"high":827,"low":795,"close":821,"volume":51718,"rsi_14":26.95,"sma_20":915.4,"sma_60":979.58,"sma_120":1002.61},{"date":"2026-06-11","open":851,"high":1049,"low":835,"close":840,"volume":1725948,"rsi_14":33.44,"sma_20":907.45,"sma_60":977.83,"sma_120":1000.64},{"date":"2026-06-12","open":840,"high":882,"low":836,"close":854,"volume":237780,"rsi_14":30.24,"sma_20":899.35,"sma_60":976.4,"sma_120":998.71},{"date":"2026-06-15","open":856,"high":902,"low":856,"close":895,"volume":80155,"rsi_14":38.11,"sma_20":893.1,"sma_60":975.38,"sma_120":997.04},{"date":"2026-06-16","open":893,"high":937,"low":884,"close":934,"volume":108166,"rsi_14":48.09,"sma_20":890.15,"sma_60":975.0,"sma_120":995.56},{"date":"2026-06-17","open":935,"high":948,"low":905,"close":935,"volume":76574,"rsi_14":75.69,"sma_20":882.2,"sma_60":972.48,"sma_120":986.15},{"date":"2026-06-18","open":893,"high":950,"low":893,"close":936,"volume":92751,"rsi_14":54.43,"sma_20":886.8,"sma_60":974.32,"sma_120":992.86},{"date":"2026-06-19","open":928,"high":955,"low":869,"close":891,"volume":148592,"rsi_14":49.7,"sma_20":884.3,"sma_60":973.45,"sma_120":991.18},{"date":"2026-06-22","open":890,"high":929,"low":853,"close":910,"volume":111411,"rsi_14":59.68,"sma_20":881.35,"sma_60":972.73,"sma_120":989.6},{"date":"2026-06-23","open":902,"high":928,"low":880,"close":910,"volume":101339,"rsi_14":60.66,"sma_20":878.2,"sma_60":971.87,"sma_120":987.95},{"date":"2026-06-24","open":900,"high":937,"low":871,"close":912,"volume":152263,"rsi_14":64.93,"sma_20":876.45,"sma_60":971.05,"sma_120":986.59},{"date":"2026-06-25","open":883,"high":961,"low":864,"close":949,"volume":166110,"rsi_14":69.57,"sma_20":877.4,"sma_60":970.88,"sma_120":985.35},{"date":"2026-06-26","open":949,"high":950,"low":870,"close":929,"volume":144573,"rsi_14":74.42,"sma_20":878.4,"sma_60":970.02,"sma_120":984.06},{"date":"2026-06-29","open":921,"high":944,"low":887,"close":939,"volume":256778,"rsi_14":70.38,"sma_20":880.7,"sma_60":969.67,"sma_120":982.97},{"date":"2026-06-30","open":930,"high":945,"low":895,"close":930,"volume":107145,"rsi_14":71.21,"sma_20":884.7,"sma_60":968.63,"sma_120":981.73},{"date":"2026-07-01","open":930,"high":930,"low":903,"close":907,"volume":36239,"rsi_14":62.84,"sma_20":887.8,"sma_60":967.72,"sma_120":980.38},{"date":"2026-07-02","open":945,"high":980,"low":927,"close":944,"volume":341865,"rsi_14":65.85,"sma_20":893.7,"sma_60":967.35,"sma_120":979.29},{"date":"2026-07-03","open":963,"high":971,"low":932,"close":950,"volume":123037,"rsi_14":61.04,"sma_20":900.05,"sma_60":966.85,"sma_120":978.39},{"date":"2026-07-06","open":975,"high":975,"low":940,"close":964,"volume":190021,"rsi_14":56.7,"sma_20":909.15,"sma_60":966.45,"sma_120":977.74},{"date":"2026-07-07","open":970,"high":970,"low":930,"close":965,"volume":132559,"rsi_14":56.7,"sma_20":915.75,"sma_60":966.0,"sma_120":977.23},{"date":"2026-07-08","open":965,"high":970,"low":940,"close":957,"volume":134637,"rsi_14":54.55,"sma_20":922.55,"sma_60":964.95,"sma_120":976.54},{"date":"2026-07-09","open":949,"high":960,"low":905,"close":936,"volume":150146,"rsi_14":60.87,"sma_20":927.35,"sma_60":962.72,"sma_120":975.77},{"date":"2026-07-10","open":968,"high":973,"low":930,"close":973,"volume":177597,"rsi_14":64.0,"sma_20":933.3,"sma_60":961.27,"sma_120":975.35},{"date":"2026-07-13","open":973,"high":1020,"low":949,"close":1016,"volume":218615,"rsi_14":69.78,"sma_20":939.35,"sma_60":960.8,"sma_120":975.33},{"date":"2026-07-14","open":1016,"high":1018,"low":951,"close":1011,"volume":241237,"rsi_14":68.27,"sma_20":943.2,"sma_60":960.2,"sma_120":975.34},{"date":"2026-07-15","open":1015,"high":1017,"low":980,"close":1003,"volume":106448,"rsi_14":61.16,"sma_20":946.6,"sma_60":959.03,"sma_120":975.24},{"date":"2026-07-16","open":1003,"high":1011,"low":971,"close":1011,"volume":44089,"rsi_14":67.83,"sma_20":950.35,"sma_60":958.02,"sma_120":975.24},{"date":"2026-07-20","open":1001,"high":1019,"low":989,"close":1010,"volume":166163,"rsi_14":66.06,"sma_20":956.3,"sma_60":956.73,"sma_120":975.22},{"date":"2026-07-21","open":1001,"high":1010,"low":982,"close":1008,"volume":148826,"rsi_14":68.22,"sma_20":961.2,"sma_60":955.7,"sma_120":975.23},{"date":"2026-07-22","open":1011,"high":1020,"low":990,"close":1009,"volume":119185,"rsi_14":76.56,"sma_20":966.15,"sma_60":954.72,"sma_120":975.27},{"date":"2026-07-23","open":1000,"high":1022,"low":998,"close":1013,"volume":131529,"rsi_14":71.7,"sma_20":971.2,"sma_60":953.97,"sma_120":975.23},{"date":"2026-07-24","open":1013,"high":1013,"low":980,"close":1008,"volume":110245,"rsi_14":68.35,"sma_20":974.15,"sma_60":952.85,"sma_120":975.15},{"date":"2026-07-27","open":1007,"high":1010,"low":973,"close":1010,"volume":82426,"rsi_14":65.75,"sma_20":978.2,"sma_60":951.67,"sma_120":975.05},{"date":"2026-07-28","open":1010,"high":1010,"low":983,"close":1008,"volume":141451,"rsi_14":64.63,"sma_20":981.65,"sma_60":950.4,"sma_120":974.83},{"date":"2026-07-29","open":1000,"high":1004,"low":943,"close":974,"volume":150950,"rsi_14":54.91,"sma_20":983.85,"sma_60":948.68,"sma_120":974.48},{"date":"2026-07-30","open":950,"high":1002,"low":950,"close":1000,"volume":155821,"rsi_14":67.98,"sma_20":988.5,"sma_60":947.67,"sma_120":974.39},{"date":"2026-07-31","open":999,"high":1009,"low":980,"close":1007,"volume":92203,"rsi_14":61.49,"sma_20":991.65,"sma_60":947.17,"sma_120":974.33},{"date":"2026-08-03","open":1007,"high":1008,"low":963,"close":991,"volume":92100,"rsi_14":39.67,"sma_20":993.7,"sma_60":946.85,"sma_120":974.23},{"date":"2026-08-04","open":991,"high":1027,"low":989,"close":1027,"volume":150425,"rsi_14":55.26,"sma_20":996.85,"sma_60":947.38,"sma_120":974.44},{"date":"2026-08-05","open":1058,"high":1058,"low":1010,"close":1044,"volume":203969,"rsi_14":62.73,"sma_20":1000.8,"sma_60":947.17,"sma_120":974.81},{"date":"2026-08-06","open":1048,"high":1048,"low":1005,"close":1026,"volume":156335,"rsi_14":54.39,"sma_20":1004.25,"sma_60":947.4,"sma_120":974.99},{"date":"2026-08-07","open":1034,"high":1041,"low":980,"close":1030,"volume":178944,"rsi_14":55.75,"sma_20":1008.95,"sma_60":947.92,"sma_120":975.21},{"date":"2026-08-10","open":1040,"high":1052,"low":1017,"close":1050,"volume":138527,"rsi_14":60.94,"sma_20":1012.8,"sma_60":948.48,"sma_120":975.45},{"date":"2026-08-11","open":1055,"high":1055,"low":1029,"close":1054,"volume":104403,"rsi_14":61.54,"sma_20":1014.7,"sma_60":949.05,"sma_120":975.61},{"date":"2026-08-12","open":1055,"high":1058,"low":1038,"close":1050,"volume":81618,"rsi_14":59.49,"sma_20":1016.65,"sma_60":950.0,"sma_120":975.92},{"date":"2026-08-13","open":1056,"high":1056,"low":1036,"close":1055,"volume":95009,"rsi_14":62.05,"sma_20":1019.25,"sma_60":951.33,"sma_120":976.29},{"date":"2026-08-14","open":1055,"high":1060,"low":1040,"close":1060,"volume":202003,"rsi_14":62.63,"sma_20":1021.7,"sma_60":952.95,"sma_120":976.62},{"date":"2026-08-18","open":1059,"high":1094,"low":1040,"close":1090,"volume":276459,"rsi_14":68.14,"sma_20":1025.7,"sma_60":955.43,"sma_120":977.38},{"date":"2026-08-19","open":1080,"high":1090,"low":1051,"close":1088,"volume":63167,"rsi_14":79.38,"sma_20":1029.7,"sma_60":957.42,"sma_120":978.08},{"date":"2026-08-20","open":1077,"high":1086,"low":1025,"close":1086,"volume":40032,"rsi_14":75.29,"sma_20":1033.55,"sma_60":959.3,"sma_120":978.73},{"date":"2026-08-21","open":1077,"high":1086,"low":1021,"close":1083,"volume":112012,"rsi_14":72.89,"sma_20":1037.05,"sma_60":961.57,"sma_120":979.11},{"date":"2026-08-24","open":1083,"high":1083,"low":1028,"close":1077,"volume":79580,"rsi_14":77.56,"sma_20":1040.5,"sma_60":964.02,"sma_120":979.77},{"date":"2026-08-25","open":1076,"high":1076,"low":1030,"close":1049,"volume":66504,"rsi_14":57.43,"sma_20":1042.45,"sma_60":966.35,"sma_120":980.19},{"date":"2026-08-26","open":1050,"high":1075,"low":1033,"close":1070,"volume":47920,"rsi_14":58.55,"sma_20":1045.55,"sma_60":969.3,"sma_120":981.14},{"date":"2026-08-27","open":1070,"high":1070,"low":1043,"close":1059,"volume":29754,"rsi_14":61.38,"sma_20":1049.8,"sma_60":972.78,"sma_120":982.51},{"date":"2026-08-28","open":1040,"high":1067,"low":1039,"close":1067,"volume":16801,"rsi_14":62.42,"sma_20":1053.15,"sma_60":976.48,"sma_120":983.37},{"date":"2026-08-31","open":1065,"high":1065,"low":1040,"close":1061,"volume":22781,"rsi_14":54.07,"sma_20":1055.85,"sma_60":980.4,"sma_120":984.33},{"date":"2026-09-01","open":1069,"high":1112,"low":1029,"close":1058,"volume":195397,"rsi_14":51.49,"sma_20":1059.2,"sma_60":984.32,"sma_120":985.26},{"date":"2026-09-02","open":1081,"high":1094,"low":1062,"close":1086,"volume":248393,"rsi_14":61.39,"sma_20":1062.15,"sma_60":989.38,"sma_120":986.48},{"date":"2026-09-03","open":1088,"high":1094,"low":1076,"close":1094,"volume":117050,"rsi_14":62.11,"sma_20":1064.65,"sma_60":993.73,"sma_120":987.73},{"date":"2026-09-04","open":1094,"high":1113,"low":1082,"close":1110,"volume":173625,"rsi_14":64.53,"sma_20":1068.85,"sma_60":998.55,"sma_120":989.07},{"date":"2026-09-07","open":1110,"high":1122,"low":1098,"close":1121,"volume":201980,"rsi_14":60.13,"sma_20":1073.4,"sma_60":1003.23,"sma_120":990.53},{"date":"2026-09-08","open":1125,"high":1130,"low":1101,"close":1130,"volume":196942,"rsi_14":63.12,"sma_20":1077.4,"sma_60":1007.83,"sma_120":992.12},{"date":"2026-09-09","open":1142,"high":1142,"low":1120,"close":1142,"volume":168968,"rsi_14":66.47,"sma_20":1081.8,"sma_60":1011.95,"sma_120":993.67},{"date":"2026-09-10","open":1150,"high":1150,"low":1125,"close":1142,"volume":115162,"rsi_14":67.66,"sma_20":1086.4,"sma_60":1015.42,"sma_120":995.21},{"date":"2026-09-11","open":1138,"high":1138,"low":1089,"close":1125,"volume":227776,"rsi_14":63.48,"sma_20":1089.9,"sma_60":1018.58,"sma_120":996.64},{"date":"2026-09-14","open":1134,"high":1139,"low":1102,"close":1131,"volume":99721,"rsi_14":76.28,"sma_20":1093.45,"sma_60":1021.83,"sma_120":998.08},{"date":"2026-09-15","open":1128,"high":1154,"low":1060,"close":1147,"volume":93832,"rsi_14":75.5,"sma_20":1096.3,"sma_60":1026.1,"sma_120":999.77},{"date":"2026-09-16","open":1144,"high":1144,"low":1109,"close":1118,"volume":40629,"rsi_14":67.46,"sma_20":1097.8,"sma_60":1029.57,"sma_120":1001.15},{"date":"2026-09-17","open":1135,"high":1144,"low":1029,"close":1078,"volume":46298,"rsi_14":52.74,"sma_20":1097.4,"sma_60":1032.37,"sma_120":1002.12},{"date":"2026-09-18","open":1080,"high":1098,"low":1041,"close":1066,"volume":41591,"rsi_14":51.21,"sma_20":1096.55,"sma_60":1034.93,"sma_120":1002.99},{"date":"2026-09-21","open":1077,"high":1080,"low":1030,"close":1074,"volume":48191,"rsi_14":53.77,"sma_20":1096.4,"sma_60":1037.02,"sma_120":1003.95},{"date":"2026-09-22","open":1070,"high":1095,"low":1033,"close":1088,"volume":41840,"rsi_14":50.51,"sma_20":1098.35,"sma_60":1039.67,"sma_120":1004.84},{"date":"2026-09-23","open":1077,"high":1084,"low":1051,"close":1054,"volume":27942,"rsi_14":41.07,"sma_20":1097.55,"sma_60":1041.58,"sma_120":1005.62},{"date":"2026-09-28","open":1079,"high":1079,"low":1041,"close":1046,"volume":15560,"rsi_14":35.19,"sma_20":1096.9,"sma_60":1043.52,"sma_120":1006.08},{"date":"2026-09-29","open":1058,"high":1059,"low":1019,"close":1059,"volume":22309,"rsi_14":35.78,"sma_20":1096.5,"sma_60":1046.05,"sma_120":1006.88},{"date":"2026-09-30","open":1058,"high":1069,"low":1031,"close":1050,"volume":16206,"rsi_14":31.65,"sma_20":1095.95,"sma_60":1047.82,"sma_120":1007.58},{"date":"2026-10-01","open":1050,"high":1050,"low":1011,"close":1046,"volume":17824,"rsi_14":27.14,"sma_20":1095.35,"sma_60":1049.42,"sma_120":1008.13},{"date":"2026-10-02","open":1034,"high":1042,"low":1011,"close":1032,"volume":52570,"rsi_14":25.45,"sma_20":1092.65,"sma_60":1050.55,"sma_120":1008.5},{"date":"2026-10-06","open":1031,"high":1031,"low":994,"close":1019,"volume":152307,"rsi_14":25.91,"sma_20":1088.9,"sma_60":1051.45,"sma_120":1008.73},{"date":"2026-10-07","open":1020,"high":1030,"low":993,"close":1021,"volume":99641,"rsi_14":24.54,"sma_20":1084.45,"sma_60":1052.52,"sma_120":1008.73},{"date":"2026-10-08","open":1020,"high":1021,"low":999,"close":1021,"volume":18102,"rsi_14":18.5,"sma_20":1079.45,"sma_60":1053.93,"sma_120":1008.33},{"date":"2026-10-12","open":1003,"high":1038,"low":971,"close":1023,"volume":90703,"rsi_14":22.54,"sma_20":1074.1,"sma_60":1054.77,"sma_120":1008.02},{"date":"2026-10-13","open":994,"high":1031,"low":985,"close":1025,"volume":31613,"rsi_14":30.37,"sma_20":1068.25,"sma_60":1054.92,"sma_120":1007.86},{"date":"2026-10-14","open":1006,"high":1030,"low":996,"close":1010,"volume":25117,"rsi_14":29.71,"sma_20":1061.65,"sma_60":1054.9,"sma_120":1007.55},{"date":"2026-10-15","open":1009,"high":1030,"low":996,"close":1002,"volume":9871,"rsi_14":23.91,"sma_20":1055.5,"sma_60":1054.88,"sma_120":1006.96},{"date":"2026-10-16","open":995,"high":1031,"low":987,"close":1027,"volume":19010,"rsi_14":29.53,"sma_20":1050.3,"sma_60":1055.15,"sma_120":1006.58},{"date":"2026-10-19","open":1028,"high":1030,"low":1016,"close":1030,"volume":6759,"rsi_14":39.83,"sma_20":1044.45,"sma_60":1055.48,"sma_120":1006.11},{"date":"2026-10-20","open":1010,"high":1028,"low":994,"close":1016,"volume":24515,"rsi_14":37.9,"sma_20":1039.35,"sma_60":1055.62,"sma_120":1005.66},{"date":"2026-10-21","open":1000,"high":1027,"low":996,"close":1008,"volume":31995,"rsi_14":28.57,"sma_20":1035.85,"sma_60":1055.6,"sma_120":1005.16},{"date":"2026-10-22","open":1009,"high":1035,"low":985,"close":995,"volume":31787,"rsi_14":27.64,"sma_20":1032.3,"sma_60":1055.3,"sma_120":1004.63},{"date":"2026-10-23","open":1008,"high":1020,"low":989,"close":1006,"volume":27777,"rsi_14":34.62,"sma_20":1028.9,"sma_60":1055.27,"sma_120":1004.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.17,"pbr":0.54,"ttm_eps":null,"close":1329.9387},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.91,"pbr":0.49,"ttm_eps":null,"close":1184.0299},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":42.65,"pbr":0.82,"ttm_eps":null,"close":2110.3506},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":50.05,"pbr":0.72,"ttm_eps":null,"close":1855.7214},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":1279.0905},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":1136.4188},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.43,"ttm_eps":null,"close":1078.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":960.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":930.0}],"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":"카스","phase":"above-fold","symbol_resolved":true}