{"status":"ok","report":{"price_analysis":{"current":3810.0,"change_1d":0.5,"change_7d":-0.4,"change_30d":-2.8,"high_30d":4370.0,"low_30d":3600.0,"position_in_range":27.0,"support":3677.0,"resistance":4293.0},"summary":"대신정보통신(020180)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 292.77억. 현재가 3,810원, 전일 대비 +0.5%, 30일 -2.8%. ROE -1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8901.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 292.77억. 매출 2630.67억, 영업이익 153.35억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-1.9,"eps":-22.7,"revenue":263067092070.0,"operating_income":15334756643.0,"net_income":12405151849.0,"market_cap":29277362070,"profit_margin":4.72,"roa":-0.55,"operating_margin":5.83,"gross_margin":6.27,"debt_ratio":2.4865095131469266,"total_assets":159893376602.0,"total_equity":45860588075.0,"total_debt":114032788527.0,"dividend_yield":5.9809,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-58.40)가 시그널선(-61.49)을 상회합니다(골든크로스). 현재가가 SMA20(3862)과 SMA60(4017) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3730~3994 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.0655737704918,"macd":-58.40254327099137,"macd_signal":-61.491491910077336,"sma_20":3862.0,"sma_60":4017.25,"bb_upper":3993.506653824056,"bb_lower":3730.493346175944,"atr_14":149.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8901.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.11만, 기관 -3007.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-8901.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":2890.0,"institution_net":0.0,"retail_net":-2890.0},{"date":"2026-10-22","foreign_net":-5251.0,"institution_net":0.0,"retail_net":5251.0},{"date":"2026-10-21","foreign_net":-2834.0,"institution_net":0.0,"retail_net":2834.0},{"date":"2026-10-20","foreign_net":-3591.0,"institution_net":0.0,"retail_net":3591.0},{"date":"2026-10-19","foreign_net":-115.0,"institution_net":0.0,"retail_net":115.0},{"date":"2026-10-16","foreign_net":8115.0,"institution_net":0.0,"retail_net":-8115.0},{"date":"2026-10-15","foreign_net":474.0,"institution_net":-386.0,"retail_net":-88.0},{"date":"2026-10-14","foreign_net":1642.0,"institution_net":386.0,"retail_net":-2028.0},{"date":"2026-10-13","foreign_net":-1268.0,"institution_net":0.0,"retail_net":1268.0},{"date":"2026-10-12","foreign_net":-173.0,"institution_net":0.0,"retail_net":173.0},{"date":"2026-10-08","foreign_net":-6249.0,"institution_net":0.0,"retail_net":6249.0},{"date":"2026-10-07","foreign_net":1009.0,"institution_net":0.0,"retail_net":-1009.0},{"date":"2026-10-06","foreign_net":-2232.0,"institution_net":0.0,"retail_net":2232.0},{"date":"2026-10-02","foreign_net":-3499.0,"institution_net":0.0,"retail_net":3499.0},{"date":"2026-10-01","foreign_net":-254.0,"institution_net":0.0,"retail_net":254.0},{"date":"2026-09-30","foreign_net":-7647.0,"institution_net":0.0,"retail_net":7647.0},{"date":"2026-09-29","foreign_net":-4739.0,"institution_net":0.0,"retail_net":4739.0},{"date":"2026-09-28","foreign_net":3428.0,"institution_net":0.0,"retail_net":-3428.0},{"date":"2026-09-23","foreign_net":-11920.0,"institution_net":0.0,"retail_net":11920.0},{"date":"2026-09-22","foreign_net":-4402.0,"institution_net":0.0,"retail_net":4402.0},{"date":"2026-09-21","foreign_net":-2500.0,"institution_net":0.0,"retail_net":2500.0},{"date":"2026-09-18","foreign_net":3119.0,"institution_net":0.0,"retail_net":-3119.0},{"date":"2026-09-17","foreign_net":4555.0,"institution_net":-1.0,"retail_net":-4554.0},{"date":"2026-09-16","foreign_net":-3454.0,"institution_net":0.0,"retail_net":3454.0},{"date":"2026-09-15","foreign_net":-624.0,"institution_net":0.0,"retail_net":624.0},{"date":"2026-09-14","foreign_net":-3708.0,"institution_net":0.0,"retail_net":3708.0},{"date":"2026-09-11","foreign_net":11986.0,"institution_net":-3006.0,"retail_net":-8980.0},{"date":"2026-09-10","foreign_net":-5268.0,"institution_net":0.0,"retail_net":5268.0},{"date":"2026-09-09","foreign_net":3988.0,"institution_net":0.0,"retail_net":-3988.0},{"date":"2026-09-08","foreign_net":-12560.0,"institution_net":0.0,"retail_net":12560.0}],"periods":{"d1":{"foreign_net":2890.0,"institution_net":0,"retail_net":-2890.0},"d3":{"foreign_net":-5195.0,"institution_net":0,"retail_net":5195.0},"d7":{"foreign_net":-312.0,"institution_net":-386.0,"retail_net":698.0},"d14":{"foreign_net":-11082.0,"institution_net":0.0,"retail_net":11082.0},"d30":{"foreign_net":-41082.0,"institution_net":-3007.0,"retail_net":44089.0}}},"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 -23, PBR 0.64x) — 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 -23원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":67.0,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 1.0x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.06,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":32.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -23, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"C","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.49,"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":6.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.72,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":15.06,"per_5y_low":2.76,"per_5y_avg":6.5,"per_percentile":null,"pbr_5y_high":1.51,"pbr_5y_low":0.28,"pbr_5y_avg":0.51,"pbr_percentile":88.9,"per_5y_median":5.92,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":8.34,"pbr":0.46},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":6.52,"pbr":0.35},{"quarter":"2025-Q1","per":7.4,"pbr":0.43},{"quarter":"2025-Q2","per":5.32,"pbr":0.43},{"quarter":"2025-Q3","per":3.57,"pbr":0.38},{"quarter":"2025-Q4","per":2.76,"pbr":0.28},{"quarter":"2026-Q1","per":3.06,"pbr":0.28},{"quarter":"2026-Q2","per":15.06,"pbr":1.51},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":983.5833,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":894.9634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":958.2633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1174.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1122.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1027.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1017.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1001.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4860.0,"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":"Communication Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.34,"eps":117.9737,"close":983.58,"source":"reported"},{"date":"2024-07","per":8.01,"eps":117.9737,"close":944.63,"source":"reported"},{"date":"2024-08","per":7.41,"eps":117.9737,"close":874.51,"source":"reported"},{"date":"2024-12","per":6.52,"eps":146.88,"close":958.26,"source":"reported"},{"date":"2025-01","per":6.83,"eps":146.88,"close":1003.06,"source":"reported"},{"date":"2025-02","per":7.92,"eps":146.88,"close":1163.74,"source":"reported"},{"date":"2025-03","per":7.4,"eps":158.72,"close":1174.0,"source":"reported"},{"date":"2025-04","per":7.67,"eps":158.72,"close":1217.0,"source":"reported"},{"date":"2025-05","per":6.85,"eps":158.72,"close":1088.0,"source":"reported"},{"date":"2025-06","per":5.32,"eps":210.94,"close":1122.0,"source":"reported"},{"date":"2025-07","per":5.08,"eps":210.94,"close":1072.0,"source":"reported"},{"date":"2025-08","per":4.74,"eps":210.94,"close":1000.0,"source":"reported"},{"date":"2025-09","per":3.57,"eps":287.72,"close":1027.0,"source":"reported"},{"date":"2025-10","per":3.72,"eps":287.72,"close":1070.0,"source":"reported"},{"date":"2025-11","per":3.56,"eps":287.72,"close":1025.0,"source":"reported"},{"date":"2025-12","per":2.76,"eps":368.72,"close":1017.0,"source":"reported"},{"date":"2026-01","per":2.76,"eps":368.72,"close":1018.0,"source":"reported"},{"date":"2026-02","per":2.81,"eps":368.72,"close":1035.0,"source":"reported"},{"date":"2026-03","per":3.06,"eps":327.53,"close":1001.0,"source":"reported"},{"date":"2026-04","per":3.76,"eps":327.53,"close":1231.0,"source":"reported"},{"date":"2026-05","per":15.42,"eps":327.53,"close":5050.0,"source":"reported"},{"date":"2026-06","per":15.06,"eps":322.81,"close":4860.0,"source":"reported"},{"date":"2026-07","per":12.95,"eps":322.81,"close":4180.0,"source":"reported"},{"date":"2026-08","per":12.42,"eps":322.81,"close":4010.0,"source":"reported"},{"date":"2026-09","per":12.1,"eps":322.81,"close":3905.0,"source":"reported"},{"date":"2026-10","per":11.57,"eps":322.81,"close":3735.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.22,"std":3.81,"upper_1sd":11.02,"lower_1sd":3.41,"current":11.57,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.9809,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.98,"summary":"배당수익률 5.98%","metrics":[{"name":"배당수익률","value":5.98,"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":"0.6배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:43.217601+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.019024103955518238,"dividend_yield":null,"eps":-22.7,"revenue":42107075158.0,"operating_income":-827903351.0,"net_income":-872456595.0,"market_cap":null,"profit_margin":-0.020719952448044598,"operating_margin":-0.019661858438122962,"roa":-0.005456489903091377,"gross_margin":0.06266189378149446,"total_equity":45860588075.0,"total_assets":159893376602.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.75,"pbr":1.02,"roe":-0.03701347322009595,"dividend_yield":null,"eps":-48.52,"revenue":40499261028.0,"operating_income":-2508995881.0,"net_income":-1864607497.0,"market_cap":53100000000.0,"profit_margin":-0.046040531349716855,"operating_margin":-0.0619516459637462,"roa":-0.012970602499803374,"gross_margin":null,"total_equity":50376453080.0,"total_assets":143756428973.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.2666638543922148,"dividend_yield":null,"eps":362.51,"revenue":131976480239.0,"operating_income":16483090331.0,"net_income":13930802571.0,"market_cap":null,"profit_margin":0.10555519093835743,"operating_margin":0.12489415008757847,"roa":0.08873970542586143,"gross_margin":0.16730699104881133,"total_equity":52241060577.0,"total_assets":156984999039.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03162112272410886,"dividend_yield":null,"eps":31.52,"revenue":48484275645.0,"operating_income":2188565544.0,"net_income":1211413370.0,"market_cap":null,"profit_margin":0.024985695957797163,"operating_margin":0.04513969766248738,"roa":0.007808015090507477,"gross_margin":0.1334501386877428,"total_equity":38310258006.0,"total_assets":155149978062.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.018626584945705908,"dividend_yield":null,"eps":-17.98,"revenue":38588854214.0,"operating_income":-182768780.0,"net_income":-691024781.0,"market_cap":null,"profit_margin":-0.017907367167934642,"operating_margin":-0.004736310101005581,"roa":-0.004340786418027185,"gross_margin":0.08301239184857234,"total_equity":37098844636.0,"total_assets":159193453548.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0072292242315039855,"dividend_yield":null,"eps":-7.33,"revenue":40033314280.0,"operating_income":441438813.0,"net_income":-281525777.0,"market_cap":null,"profit_margin":-0.007032287535100379,"operating_margin":0.011026786588602176,"roa":-0.0020760733334502565,"gross_margin":-0.18778475255434185,"total_equity":38942736867.0,"total_assets":135604929009.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2756143713274097,"dividend_yield":null,"eps":281.51,"revenue":107065215041.0,"operating_income":14174487416.0,"net_income":10818154315.0,"market_cap":null,"profit_margin":0.10104266180997488,"operating_margin":0.1323911544059568,"roa":0.07953401183218031,"gross_margin":0.16046651821902075,"total_equity":39251053067.0,"total_assets":136019220781.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06117125482598419,"dividend_yield":null,"eps":-45.26,"revenue":29527838077.0,"operating_income":-1990389694.0,"net_income":-1739276095.0,"market_cap":null,"profit_margin":-0.05890292714503766,"operating_margin":-0.06740722733610377,"roa":-0.016349185159863323,"gross_margin":0.04359013571002251,"total_equity":28432898752.0,"total_assets":106383044659.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08835215182605552,"dividend_yield":null,"eps":-70.2,"revenue":26919584738.0,"operating_income":-3165404114.0,"net_income":-2697679179.0,"market_cap":null,"profit_margin":-0.10021251090073185,"operating_margin":-0.11758740503644094,"roa":-0.025550146740039748,"gross_margin":-0.0004244235232897893,"total_equity":30533259499.0,"total_assets":105583705896.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021430476057737735,"dividend_yield":null,"eps":-19.17,"revenue":50725296201.0,"operating_income":-849081934.0,"net_income":-736861334.0,"market_cap":null,"profit_margin":-0.014526506283574417,"operating_margin":-0.016738826534112208,"roa":-0.00705444575309579,"gross_margin":0.14569684272941325,"total_equity":34383806128.0,"total_assets":104453469456.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12428342094360166,"dividend_yield":null,"eps":113.58195144431515,"revenue":95890344651.0,"operating_income":5754851815.0,"net_income":4364916698.0,"market_cap":null,"profit_margin":0.04551987704170255,"operating_margin":0.06001492471369468,"roa":0.03375270938384379,"gross_margin":0.09057428850225147,"total_equity":35120667462.0,"total_assets":129320483531.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.11715640029888753,"dividend_yield":null,"eps":93.76175295350107,"revenue":61093288268.0,"operating_income":4820044627.0,"net_income":3603233048.0,"market_cap":null,"profit_margin":0.058979196408508495,"operating_margin":0.07889646741317552,"roa":0.03331217581522942,"gross_margin":0.127621038726833,"total_equity":30755750764.0,"total_assets":108165646939.0}],"current_price":3810.0,"change_pct":0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1785.0},{"date":"2016-10-25","close":1850.0},{"date":"2016-10-26","close":2245.0},{"date":"2016-10-27","close":2185.0},{"date":"2016-10-28","close":2670.0},{"date":"2016-10-31","close":2555.0},{"date":"2016-11-01","close":2575.0},{"date":"2016-11-02","close":2675.0},{"date":"2016-11-03","close":2795.0},{"date":"2016-11-04","close":2465.0},{"date":"2016-11-07","close":2540.0},{"date":"2016-11-08","close":2360.0},{"date":"2016-11-09","close":2175.0},{"date":"2016-11-10","close":2335.0},{"date":"2016-11-11","close":2445.0},{"date":"2016-11-14","close":2435.0},{"date":"2016-11-15","close":2745.0},{"date":"2016-11-16","close":2705.0},{"date":"2016-11-17","close":2720.0},{"date":"2016-11-18","close":2630.0},{"date":"2016-11-21","close":2360.0},{"date":"2016-11-22","close":2370.0},{"date":"2016-11-23","close":2730.0},{"date":"2016-11-24","close":2815.0},{"date":"2016-11-25","close":2755.0},{"date":"2016-11-28","close":2670.0},{"date":"2016-11-29","close":2840.0},{"date":"2016-11-30","close":2680.0},{"date":"2016-12-01","close":2500.0},{"date":"2016-12-02","close":2500.0},{"date":"2016-12-05","close":2445.0},{"date":"2016-12-06","close":2480.0},{"date":"2016-12-07","close":2345.0},{"date":"2016-12-08","close":2545.0},{"date":"2016-12-09","close":2715.0},{"date":"2016-12-12","close":2635.0},{"date":"2016-12-13","close":2715.0},{"date":"2016-12-14","close":2785.0},{"date":"2016-12-15","close":2945.0},{"date":"2016-12-16","close":2740.0},{"date":"2016-12-19","close":2815.0},{"date":"2016-12-20","close":2965.0},{"date":"2016-12-21","close":2845.0},{"date":"2016-12-22","close":2760.0},{"date":"2016-12-23","close":2925.0},{"date":"2016-12-26","close":2970.0},{"date":"2016-12-27","close":2765.0},{"date":"2016-12-28","close":2770.0},{"date":"2016-12-29","close":2800.0},{"date":"2017-01-02","close":2670.0},{"date":"2017-01-03","close":2670.0},{"date":"2017-01-04","close":2585.0},{"date":"2017-01-05","close":2615.0},{"date":"2017-01-06","close":2590.0},{"date":"2017-01-09","close":2610.0},{"date":"2017-01-10","close":2600.0},{"date":"2017-01-11","close":2730.0},{"date":"2017-01-12","close":2620.0},{"date":"2017-01-13","close":2630.0},{"date":"2017-01-16","close":2510.0},{"date":"2017-01-17","close":2440.0},{"date":"2017-01-18","close":2500.0},{"date":"2017-01-19","close":2555.0},{"date":"2017-01-20","close":2555.0},{"date":"2017-01-23","close":2485.0},{"date":"2017-01-24","close":2435.0},{"date":"2017-01-25","close":2525.0},{"date":"2017-01-26","close":2520.0},{"date":"2017-01-31","close":2395.0},{"date":"2017-02-01","close":2385.0},{"date":"2017-02-02","close":3030.0},{"date":"2017-02-03","close":2910.0},{"date":"2017-02-06","close":2710.0},{"date":"2017-02-07","close":2480.0},{"date":"2017-02-08","close":2440.0},{"date":"2017-02-09","close":2265.0},{"date":"2017-02-10","close":2175.0},{"date":"2017-02-13","close":2175.0},{"date":"2017-02-14","close":2240.0},{"date":"2017-02-15","close":2270.0},{"date":"2017-02-16","close":2315.0},{"date":"2017-02-17","close":2315.0},{"date":"2017-02-20","close":2150.0},{"date":"2017-02-21","close":2190.0},{"date":"2017-02-22","close":2140.0},{"date":"2017-02-23","close":2040.0},{"date":"2017-02-24","close":2085.0},{"date":"2017-02-27","close":2020.0},{"date":"2017-02-28","close":1885.0},{"date":"2017-03-02","close":1890.0},{"date":"2017-03-03","close":1900.0},{"date":"2017-03-06","close":2050.0},{"date":"2017-03-07","close":1980.0},{"date":"2017-03-08","close":2020.0},{"date":"2017-03-09","close":2005.0},{"date":"2017-03-10","close":2220.0},{"date":"2017-03-13","close":2100.0},{"date":"2017-03-14","close":1945.0},{"date":"2017-03-15","close":2100.0},{"date":"2017-03-16","close":1985.0},{"date":"2017-03-17","close":1890.0},{"date":"2017-03-20","close":1770.0},{"date":"2017-03-21","close":1790.0},{"date":"2017-03-22","close":1790.0},{"date":"2017-03-23","close":1675.0},{"date":"2017-03-24","close":1720.0},{"date":"2017-03-27","close":1820.0},{"date":"2017-03-28","close":1975.0},{"date":"2017-03-29","close":1795.0},{"date":"2017-03-30","close":1775.0},{"date":"2017-03-31","close":1740.0},{"date":"2017-04-03","close":1760.0},{"date":"2017-04-04","close":1630.0},{"date":"2017-04-05","close":1705.0},{"date":"2017-04-06","close":1635.0},{"date":"2017-04-07","close":1675.0},{"date":"2017-04-10","close":1530.0},{"date":"2017-04-11","close":1575.0},{"date":"2017-04-12","close":1610.0},{"date":"2017-04-13","close":1605.0},{"date":"2017-04-14","close":1725.0},{"date":"2017-04-17","close":1645.0},{"date":"2017-04-18","close":1635.0},{"date":"2017-04-19","close":1750.0},{"date":"2017-04-20","close":1625.0},{"date":"2017-04-21","close":1605.0},{"date":"2017-04-24","close":1525.0},{"date":"2017-04-25","close":1450.0},{"date":"2017-04-26","close":1455.0},{"date":"2017-04-27","close":1385.0},{"date":"2017-04-28","close":1385.0},{"date":"2017-05-02","close":1335.0},{"date":"2017-05-04","close":1405.0},{"date":"2017-05-08","close":1435.0},{"date":"2017-05-10","close":1365.0},{"date":"2017-05-11","close":1410.0},{"date":"2017-05-12","close":1375.0},{"date":"2017-05-15","close":1370.0},{"date":"2017-05-16","close":1350.0},{"date":"2017-05-17","close":1340.0},{"date":"2017-05-18","close":1325.0},{"date":"2017-05-19","close":1370.0},{"date":"2017-05-22","close":1350.0},{"date":"2017-05-23","close":1375.0},{"date":"2017-05-24","close":1355.0},{"date":"2017-05-25","close":1355.0},{"date":"2017-05-26","close":1375.0},{"date":"2017-05-29","close":1365.0},{"date":"2017-05-30","close":1390.0},{"date":"2017-05-31","close":1395.0},{"date":"2017-06-01","close":1395.0},{"date":"2017-06-02","close":1395.0},{"date":"2017-06-05","close":1385.0},{"date":"2017-06-07","close":1375.0},{"date":"2017-06-08","close":1360.0},{"date":"2017-06-09","close":1365.0},{"date":"2017-06-12","close":1360.0},{"date":"2017-06-13","close":1365.0},{"date":"2017-06-14","close":1360.0},{"date":"2017-06-15","close":1345.0},{"date":"2017-06-16","close":1340.0},{"date":"2017-06-19","close":1335.0},{"date":"2017-06-20","close":1300.0},{"date":"2017-06-21","close":1280.0},{"date":"2017-06-22","close":1280.0},{"date":"2017-06-23","close":1285.0},{"date":"2017-06-26","close":1300.0},{"date":"2017-06-27","close":1330.0},{"date":"2017-06-28","close":1330.0},{"date":"2017-06-29","close":1350.0},{"date":"2017-06-30","close":1340.0},{"date":"2017-07-03","close":1295.0},{"date":"2017-07-04","close":1305.0},{"date":"2017-07-05","close":1290.0},{"date":"2017-07-06","close":1295.0},{"date":"2017-07-07","close":1300.0},{"date":"2017-07-10","close":1270.0},{"date":"2017-07-11","close":1275.0},{"date":"2017-07-12","close":1285.0},{"date":"2017-07-13","close":1290.0},{"date":"2017-07-14","close":1280.0},{"date":"2017-07-17","close":1275.0},{"date":"2017-07-18","close":1250.0},{"date":"2017-07-19","close":1260.0},{"date":"2017-07-20","close":1275.0},{"date":"2017-07-21","close":1275.0},{"date":"2017-07-24","close":1285.0},{"date":"2017-07-25","close":1265.0},{"date":"2017-07-26","close":1250.0},{"date":"2017-07-27","close":1245.0},{"date":"2017-07-28","close":1210.0},{"date":"2017-07-31","close":1160.0},{"date":"2017-08-01","close":1190.0},{"date":"2017-08-02","close":1205.0},{"date":"2017-08-03","close":1175.0},{"date":"2017-08-04","close":1185.0},{"date":"2017-08-07","close":1215.0},{"date":"2017-08-08","close":1210.0},{"date":"2017-08-09","close":1175.0},{"date":"2017-08-10","close":1160.0},{"date":"2017-08-11","close":1140.0},{"date":"2017-08-14","close":1125.0},{"date":"2017-08-16","close":1105.0},{"date":"2017-08-17","close":1105.0},{"date":"2017-08-18","close":1120.0},{"date":"2017-08-21","close":1115.0},{"date":"2017-08-22","close":1110.0},{"date":"2017-08-23","close":1105.0},{"date":"2017-08-24","close":1115.0},{"date":"2017-08-25","close":1195.0},{"date":"2017-08-28","close":1205.0},{"date":"2017-08-29","close":1190.0},{"date":"2017-08-30","close":1215.0},{"date":"2017-08-31","close":1205.0},{"date":"2017-09-01","close":1170.0},{"date":"2017-09-04","close":1155.0},{"date":"2017-09-05","close":1170.0},{"date":"2017-09-06","close":1240.0},{"date":"2017-09-07","close":1235.0},{"date":"2017-09-08","close":1195.0},{"date":"2017-09-11","close":1235.0},{"date":"2017-09-12","close":1200.0},{"date":"2017-09-13","close":1195.0},{"date":"2017-09-14","close":1140.0},{"date":"2017-09-15","close":1140.0},{"date":"2017-09-18","close":1160.0},{"date":"2017-09-19","close":1145.0},{"date":"2017-09-20","close":1110.0},{"date":"2017-09-21","close":1070.0},{"date":"2017-09-22","close":1000.0},{"date":"2017-09-25","close":948.0},{"date":"2017-09-26","close":962.0},{"date":"2017-09-27","close":966.0},{"date":"2017-09-28","close":990.0},{"date":"2017-09-29","close":1020.0},{"date":"2017-10-10","close":992.0},{"date":"2017-10-11","close":1000.0},{"date":"2017-10-12","close":996.0},{"date":"2017-10-13","close":978.0},{"date":"2017-10-16","close":968.0},{"date":"2017-10-17","close":993.0},{"date":"2017-10-18","close":1005.0},{"date":"2017-10-19","close":1045.0},{"date":"2017-10-20","close":1050.0},{"date":"2017-10-23","close":1065.0},{"date":"2017-10-24","close":1035.0},{"date":"2017-10-25","close":1050.0},{"date":"2017-10-26","close":1040.0},{"date":"2017-10-27","close":1050.0},{"date":"2017-10-30","close":1045.0},{"date":"2017-10-31","close":1060.0},{"date":"2017-11-01","close":1055.0},{"date":"2017-11-02","close":1040.0},{"date":"2017-11-03","close":1000.0},{"date":"2017-11-06","close":996.0},{"date":"2017-11-07","close":1015.0},{"date":"2017-11-08","close":989.0},{"date":"2017-11-09","close":1005.0},{"date":"2017-11-10","close":995.0},{"date":"2017-11-13","close":1020.0},{"date":"2017-11-14","close":1025.0},{"date":"2017-11-15","close":998.0},{"date":"2017-11-16","close":995.0},{"date":"2017-11-17","close":987.0},{"date":"2017-11-20","close":1020.0},{"date":"2017-11-21","close":1010.0},{"date":"2017-11-22","close":993.0},{"date":"2017-11-23","close":994.0},{"date":"2017-11-24","close":1020.0},{"date":"2017-11-27","close":1015.0},{"date":"2017-11-28","close":998.0},{"date":"2017-11-29","close":1000.0},{"date":"2017-11-30","close":994.0},{"date":"2017-12-01","close":999.0},{"date":"2017-12-04","close":999.0},{"date":"2017-12-05","close":1080.0},{"date":"2017-12-06","close":1210.0},{"date":"2017-12-07","close":1130.0},{"date":"2017-12-08","close":1205.0},{"date":"2017-12-11","close":1195.0},{"date":"2017-12-12","close":1165.0},{"date":"2017-12-13","close":1230.0},{"date":"2017-12-14","close":1225.0},{"date":"2017-12-15","close":1245.0},{"date":"2017-12-18","close":1405.0},{"date":"2017-12-19","close":1310.0},{"date":"2017-12-20","close":1210.0},{"date":"2017-12-21","close":1145.0},{"date":"2017-12-22","close":1250.0},{"date":"2017-12-26","close":1215.0},{"date":"2017-12-27","close":1235.0},{"date":"2017-12-28","close":1260.0},{"date":"2018-01-02","close":1154.3502},{"date":"2018-01-03","close":1132.9735},{"date":"2018-01-04","close":1081.6687},{"date":"2018-01-05","close":1098.7704},{"date":"2018-01-08","close":1103.0457},{"date":"2018-01-09","close":1154.3502},{"date":"2018-01-10","close":1132.9735},{"date":"2018-01-11","close":1111.5966},{"date":"2018-01-12","close":1115.8719},{"date":"2018-01-15","close":1120.1471},{"date":"2018-01-16","close":1073.1183},{"date":"2018-01-17","close":1068.8428},{"date":"2018-01-18","close":1073.1183},{"date":"2018-01-19","close":1077.3936},{"date":"2018-01-22","close":1094.4948},{"date":"2018-01-23","close":1103.0457},{"date":"2018-01-24","close":1098.7704},{"date":"2018-01-25","close":1103.0457},{"date":"2018-01-26","close":1162.9009},{"date":"2018-01-29","close":1167.1764},{"date":"2018-01-30","close":1150.0747},{"date":"2018-01-31","close":1120.1471},{"date":"2018-02-01","close":1141.5242},{"date":"2018-02-02","close":1090.2197},{"date":"2018-02-05","close":1081.6687},{"date":"2018-02-06","close":1120.1471},{"date":"2018-02-07","close":1090.2197},{"date":"2018-02-08","close":1094.4948},{"date":"2018-02-09","close":1103.0457},{"date":"2018-02-12","close":1107.3209},{"date":"2018-02-13","close":1085.9443},{"date":"2018-02-14","close":1098.7704},{"date":"2018-02-19","close":1154.3502},{"date":"2018-02-20","close":1231.3069},{"date":"2018-02-21","close":1231.3069},{"date":"2018-02-22","close":1235.5823},{"date":"2018-02-23","close":1248.4083},{"date":"2018-02-26","close":1201.3794},{"date":"2018-02-27","close":1188.5533},{"date":"2018-02-28","close":1192.8285},{"date":"2018-03-02","close":1214.2054},{"date":"2018-03-05","close":1128.6981},{"date":"2018-03-06","close":1162.9009},{"date":"2018-03-07","close":1128.6981},{"date":"2018-03-08","close":1154.3502},{"date":"2018-03-09","close":1171.4517},{"date":"2018-03-12","close":1184.2778},{"date":"2018-03-13","close":1188.5533},{"date":"2018-03-14","close":1197.104},{"date":"2018-03-15","close":1158.6256},{"date":"2018-03-16","close":1158.6256},{"date":"2018-03-19","close":1115.8719},{"date":"2018-03-20","close":1115.8719},{"date":"2018-03-21","close":1103.0457},{"date":"2018-03-22","close":1068.8428},{"date":"2018-03-23","close":1030.3645},{"date":"2018-03-26","close":1038.915},{"date":"2018-03-27","close":1051.7412},{"date":"2018-03-28","close":1034.6401},{"date":"2018-03-29","close":1073.4387},{"date":"2018-03-30","close":1073.4387},{"date":"2018-04-02","close":1021.7069},{"date":"2018-04-03","close":1013.085},{"date":"2018-04-04","close":991.5297},{"date":"2018-04-05","close":1000.1519},{"date":"2018-04-06","close":1000.1519},{"date":"2018-04-09","close":974.2859},{"date":"2018-04-10","close":948.4199},{"date":"2018-04-11","close":982.908},{"date":"2018-04-12","close":987.2189},{"date":"2018-04-13","close":982.908},{"date":"2018-04-16","close":991.5297},{"date":"2018-04-17","close":1013.085},{"date":"2018-04-18","close":1017.3959},{"date":"2018-04-19","close":991.5297},{"date":"2018-04-20","close":1021.7069},{"date":"2018-04-23","close":1026.0182},{"date":"2018-04-24","close":1013.085},{"date":"2018-04-25","close":1047.5729},{"date":"2018-04-26","close":1017.3959},{"date":"2018-04-27","close":1017.3959},{"date":"2018-04-30","close":978.5968},{"date":"2018-05-02","close":995.8409},{"date":"2018-05-03","close":1138.1039},{"date":"2018-05-04","close":1112.2378},{"date":"2018-05-08","close":1112.2378},{"date":"2018-05-09","close":1077.7499},{"date":"2018-05-10","close":1138.1039},{"date":"2018-05-11","close":1125.1709},{"date":"2018-05-14","close":1146.7258},{"date":"2018-05-15","close":1163.9698},{"date":"2018-05-16","close":1107.9268},{"date":"2018-05-17","close":1112.2378},{"date":"2018-05-18","close":1094.994},{"date":"2018-05-21","close":1138.1039},{"date":"2018-05-23","close":1099.3047},{"date":"2018-05-24","close":1116.5488},{"date":"2018-05-25","close":1051.884},{"date":"2018-05-28","close":1103.6158},{"date":"2018-05-29","close":1069.1281},{"date":"2018-05-30","close":1034.64},{"date":"2018-05-31","close":1051.884},{"date":"2018-06-01","close":1060.5059},{"date":"2018-06-04","close":1069.1281},{"date":"2018-06-05","close":1069.1281},{"date":"2018-06-07","close":1069.1281},{"date":"2018-06-08","close":1090.6827},{"date":"2018-06-11","close":1051.884},{"date":"2018-06-12","close":1038.9509},{"date":"2018-06-14","close":978.5968},{"date":"2018-06-15","close":974.2859},{"date":"2018-06-18","close":913.9319},{"date":"2018-06-19","close":875.1329},{"date":"2018-06-20","close":892.3769},{"date":"2018-06-21","close":900.9989},{"date":"2018-06-22","close":875.1329},{"date":"2018-06-25","close":888.0659},{"date":"2018-06-26","close":866.5109},{"date":"2018-06-27","close":866.5109},{"date":"2018-06-28","close":879.4439},{"date":"2018-06-29","close":866.5109},{"date":"2018-07-02","close":821.6765},{"date":"2018-07-03","close":838.0583},{"date":"2018-07-04","close":838.0583},{"date":"2018-07-05","close":828.5741},{"date":"2018-07-06","close":821.6765},{"date":"2018-07-09","close":809.6057},{"date":"2018-07-10","close":870.8219},{"date":"2018-07-11","close":850.9913},{"date":"2018-07-12","close":875.1329},{"date":"2018-07-13","close":888.0659},{"date":"2018-07-16","close":896.6879},{"date":"2018-07-17","close":888.0659},{"date":"2018-07-18","close":879.4439},{"date":"2018-07-19","close":875.1329},{"date":"2018-07-20","close":905.3099},{"date":"2018-07-23","close":849.267},{"date":"2018-07-24","close":866.5109},{"date":"2018-07-25","close":851.8536},{"date":"2018-07-26","close":857.0268},{"date":"2018-07-27","close":870.8219},{"date":"2018-07-30","close":866.5109},{"date":"2018-07-31","close":862.2},{"date":"2018-08-01","close":879.4439},{"date":"2018-08-02","close":866.5109},{"date":"2018-08-03","close":883.7549},{"date":"2018-08-06","close":888.0659},{"date":"2018-08-07","close":875.1329},{"date":"2018-08-08","close":870.8219},{"date":"2018-08-09","close":879.4439},{"date":"2018-08-10","close":870.8219},{"date":"2018-08-13","close":853.5779},{"date":"2018-08-14","close":837.1962},{"date":"2018-08-16","close":825.9875},{"date":"2018-08-17","close":850.1292},{"date":"2018-08-20","close":870.8219},{"date":"2018-08-21","close":875.1329},{"date":"2018-08-22","close":883.7549},{"date":"2018-08-23","close":900.9989},{"date":"2018-08-24","close":888.0659},{"date":"2018-08-27","close":875.1329},{"date":"2018-08-28","close":888.0659},{"date":"2018-08-29","close":892.3769},{"date":"2018-08-30","close":892.3769},{"date":"2018-08-31","close":892.3769},{"date":"2018-09-03","close":905.3099},{"date":"2018-09-04","close":909.6209},{"date":"2018-09-05","close":905.3099},{"date":"2018-09-06","close":896.6879},{"date":"2018-09-07","close":900.9989},{"date":"2018-09-10","close":905.3099},{"date":"2018-09-11","close":896.6879},{"date":"2018-09-12","close":892.3769},{"date":"2018-09-13","close":913.9319},{"date":"2018-09-14","close":909.6209},{"date":"2018-09-17","close":896.6879},{"date":"2018-09-18","close":892.3769},{"date":"2018-09-19","close":875.1329},{"date":"2018-09-20","close":866.5109},{"date":"2018-09-21","close":875.1329},{"date":"2018-09-27","close":888.0659},{"date":"2018-09-28","close":870.8219},{"date":"2018-10-01","close":866.5109},{"date":"2018-10-02","close":866.5109},{"date":"2018-10-04","close":866.5109},{"date":"2018-10-05","close":851.8536},{"date":"2018-10-08","close":853.5779},{"date":"2018-10-10","close":823.4009},{"date":"2018-10-11","close":790.6374},{"date":"2018-10-12","close":790.6374},{"date":"2018-10-15","close":798.3972},{"date":"2018-10-16","close":806.1569},{"date":"2018-10-17","close":813.9167},{"date":"2018-10-18","close":814.7789},{"date":"2018-10-19","close":849.267},{"date":"2018-10-22","close":913.9319},{"date":"2018-10-23","close":952.7309},{"date":"2018-10-24","close":922.5538},{"date":"2018-10-25","close":948.4199},{"date":"2018-10-26","close":1008.7742},{"date":"2018-10-29","close":870.8219},{"date":"2018-10-30","close":905.3099},{"date":"2018-10-31","close":1008.7742},{"date":"2018-11-01","close":1030.3287},{"date":"2018-11-02","close":1043.262},{"date":"2018-11-05","close":1038.9509},{"date":"2018-11-06","close":1056.1948},{"date":"2018-11-07","close":1047.5729},{"date":"2018-11-08","close":1116.5488},{"date":"2018-11-09","close":1051.884},{"date":"2018-11-12","close":1017.3959},{"date":"2018-11-13","close":1034.64},{"date":"2018-11-14","close":1004.4627},{"date":"2018-11-15","close":1008.7742},{"date":"2018-11-16","close":1021.7069},{"date":"2018-11-19","close":1056.1948},{"date":"2018-11-20","close":1017.3959},{"date":"2018-11-21","close":1008.7742},{"date":"2018-11-22","close":965.6639},{"date":"2018-11-23","close":935.4869},{"date":"2018-11-26","close":948.4199},{"date":"2018-11-27","close":974.2859},{"date":"2018-11-28","close":978.5968},{"date":"2018-11-29","close":995.8409},{"date":"2018-11-30","close":1082.0609},{"date":"2018-12-03","close":1163.9698},{"date":"2018-12-04","close":1163.9698},{"date":"2018-12-05","close":1306.2328},{"date":"2018-12-06","close":1280.3668},{"date":"2018-12-07","close":1220.0129},{"date":"2018-12-10","close":1232.9458},{"date":"2018-12-11","close":1258.8119},{"date":"2018-12-12","close":1353.6541},{"date":"2018-12-13","close":1353.6541},{"date":"2018-12-14","close":1439.8739},{"date":"2018-12-17","close":1504.5388},{"date":"2018-12-18","close":1388.142},{"date":"2018-12-19","close":1659.7349},{"date":"2018-12-20","close":1539.0269},{"date":"2018-12-21","close":1452.807},{"date":"2018-12-24","close":1383.8308},{"date":"2018-12-26","close":1345.0319},{"date":"2018-12-27","close":1388.142},{"date":"2018-12-28","close":1405.3859},{"date":"2019-01-02","close":1431.2518},{"date":"2019-01-03","close":1426.9408},{"date":"2019-01-04","close":1465.74},{"date":"2019-01-07","close":1457.1178},{"date":"2019-01-08","close":1388.142},{"date":"2019-01-09","close":1383.8308},{"date":"2019-01-10","close":1319.1658},{"date":"2019-01-11","close":1319.1658},{"date":"2019-01-14","close":1349.3428},{"date":"2019-01-15","close":1362.2759},{"date":"2019-01-16","close":1345.0319},{"date":"2019-01-17","close":1366.5869},{"date":"2019-01-18","close":1336.4099},{"date":"2019-01-21","close":1345.0319},{"date":"2019-01-22","close":1353.6541},{"date":"2019-01-23","close":1362.2759},{"date":"2019-01-24","close":1418.3187},{"date":"2019-01-25","close":1392.4528},{"date":"2019-01-28","close":1401.0748},{"date":"2019-01-29","close":1405.3859},{"date":"2019-01-30","close":1422.63},{"date":"2019-01-31","close":1414.0079},{"date":"2019-02-01","close":1465.74},{"date":"2019-02-07","close":1526.0938},{"date":"2019-02-08","close":1487.2948},{"date":"2019-02-11","close":1383.8308},{"date":"2019-02-12","close":1405.3859},{"date":"2019-02-13","close":1392.4528},{"date":"2019-02-14","close":1357.9647},{"date":"2019-02-15","close":1349.3428},{"date":"2019-02-18","close":1336.4099},{"date":"2019-02-19","close":1332.0988},{"date":"2019-02-20","close":1267.4337},{"date":"2019-02-21","close":1189.8358},{"date":"2019-02-22","close":1189.8358},{"date":"2019-02-25","close":1224.324},{"date":"2019-02-26","close":1232.9458},{"date":"2019-02-27","close":1276.0557},{"date":"2019-02-28","close":1202.7689},{"date":"2019-03-04","close":1228.6349},{"date":"2019-03-05","close":1245.8789},{"date":"2019-03-06","close":1245.8789},{"date":"2019-03-07","close":1207.0798},{"date":"2019-03-08","close":1215.7018},{"date":"2019-03-11","close":1194.147},{"date":"2019-03-12","close":1202.7689},{"date":"2019-03-13","close":1224.324},{"date":"2019-03-14","close":1245.8789},{"date":"2019-03-15","close":1232.9458},{"date":"2019-03-18","close":1258.8119},{"date":"2019-03-19","close":1250.1897},{"date":"2019-03-20","close":1241.5677},{"date":"2019-03-21","close":1228.6349},{"date":"2019-03-22","close":1189.8358},{"date":"2019-03-25","close":1172.5918},{"date":"2019-03-26","close":1185.5249},{"date":"2019-03-27","close":1185.5249},{"date":"2019-03-28","close":1155.1267},{"date":"2019-03-29","close":1168.1545},{"date":"2019-04-01","close":1202.8953},{"date":"2019-04-02","close":1233.2933},{"date":"2019-04-03","close":1241.9784},{"date":"2019-04-04","close":1211.5803},{"date":"2019-04-05","close":1215.9231},{"date":"2019-04-08","close":1211.5803},{"date":"2019-04-09","close":1285.4043},{"date":"2019-04-10","close":1263.6913},{"date":"2019-04-11","close":1268.0339},{"date":"2019-04-12","close":1263.6913},{"date":"2019-04-15","close":1250.6636},{"date":"2019-04-16","close":1220.2656},{"date":"2019-04-17","close":1233.2933},{"date":"2019-04-18","close":1194.2101},{"date":"2019-04-19","close":1215.9231},{"date":"2019-04-22","close":1198.5525},{"date":"2019-04-23","close":1241.9784},{"date":"2019-04-24","close":1224.608},{"date":"2019-04-25","close":1211.5803},{"date":"2019-04-26","close":1215.9231},{"date":"2019-04-29","close":1194.2101},{"date":"2019-04-30","close":1168.1545},{"date":"2019-05-02","close":1181.1823},{"date":"2019-05-03","close":1172.4971},{"date":"2019-05-07","close":1155.1267},{"date":"2019-05-08","close":1150.7842},{"date":"2019-05-09","close":1111.7009},{"date":"2019-05-10","close":1094.3307},{"date":"2019-05-13","close":1081.3029},{"date":"2019-05-14","close":1085.6455},{"date":"2019-05-15","close":1150.7842},{"date":"2019-05-16","close":1207.2379},{"date":"2019-05-17","close":1189.8676},{"date":"2019-05-20","close":1220.2656},{"date":"2019-05-21","close":1211.5803},{"date":"2019-05-22","close":1224.608},{"date":"2019-05-23","close":1211.5803},{"date":"2019-05-24","close":1133.4139},{"date":"2019-05-27","close":1120.3862},{"date":"2019-05-28","close":1168.1545},{"date":"2019-05-29","close":1142.099},{"date":"2019-05-30","close":1159.4696},{"date":"2019-05-31","close":1159.4696},{"date":"2019-06-03","close":1159.4696},{"date":"2019-06-04","close":1181.1823},{"date":"2019-06-05","close":1189.8676},{"date":"2019-06-07","close":1189.8676},{"date":"2019-06-10","close":1233.2933},{"date":"2019-06-11","close":1272.3765},{"date":"2019-06-12","close":1268.0339},{"date":"2019-06-13","close":1255.0062},{"date":"2019-06-14","close":1255.0062},{"date":"2019-06-17","close":1268.0339},{"date":"2019-06-18","close":1228.9507},{"date":"2019-06-19","close":1228.9507},{"date":"2019-06-20","close":1250.6636},{"date":"2019-06-21","close":1268.0339},{"date":"2019-06-24","close":1241.9784},{"date":"2019-06-25","close":1228.9507},{"date":"2019-06-26","close":1237.6359},{"date":"2019-06-27","close":1172.4971},{"date":"2019-06-28","close":1142.099},{"date":"2019-07-01","close":1146.4418},{"date":"2019-07-02","close":1146.4418},{"date":"2019-07-03","close":1133.4139},{"date":"2019-07-04","close":1116.0436},{"date":"2019-07-05","close":1111.7009},{"date":"2019-07-08","close":1055.2473},{"date":"2019-07-09","close":1024.8494},{"date":"2019-07-10","close":1046.5624},{"date":"2019-07-11","close":1063.9326},{"date":"2019-07-12","close":1076.9603},{"date":"2019-07-15","close":1050.9048},{"date":"2019-07-16","close":1033.5345},{"date":"2019-07-17","close":1016.1643},{"date":"2019-07-18","close":1011.8215},{"date":"2019-07-19","close":1033.5345},{"date":"2019-07-22","close":1042.2196},{"date":"2019-07-23","close":1024.8494},{"date":"2019-07-24","close":1007.4791},{"date":"2019-07-25","close":985.766},{"date":"2019-07-26","close":977.081},{"date":"2019-07-29","close":911.9422},{"date":"2019-07-30","close":946.6828},{"date":"2019-07-31","close":994.4514},{"date":"2019-08-01","close":972.7384},{"date":"2019-08-02","close":977.081},{"date":"2019-08-05","close":877.2016},{"date":"2019-08-06","close":860.6998},{"date":"2019-08-07","close":924.97},{"date":"2019-08-08","close":1037.8771},{"date":"2019-08-09","close":1042.2196},{"date":"2019-08-12","close":1076.9603},{"date":"2019-08-13","close":1042.2196},{"date":"2019-08-14","close":1072.6177},{"date":"2019-08-16","close":1063.9326},{"date":"2019-08-19","close":1063.9326},{"date":"2019-08-20","close":1120.3862},{"date":"2019-08-21","close":1129.0712},{"date":"2019-08-22","close":1155.1267},{"date":"2019-08-23","close":1111.7009},{"date":"2019-08-26","close":1120.3862},{"date":"2019-08-27","close":1120.3862},{"date":"2019-08-28","close":1124.7286},{"date":"2019-08-29","close":1120.3862},{"date":"2019-08-30","close":1142.099},{"date":"2019-09-02","close":1150.7842},{"date":"2019-09-03","close":1146.4418},{"date":"2019-09-04","close":1159.4696},{"date":"2019-09-05","close":1207.2379},{"date":"2019-09-06","close":1211.5803},{"date":"2019-09-09","close":1281.0616},{"date":"2019-09-10","close":1298.432},{"date":"2019-09-11","close":1333.1727},{"date":"2019-09-16","close":1320.1449},{"date":"2019-09-17","close":1289.7469},{"date":"2019-09-18","close":1276.7191},{"date":"2019-09-19","close":1311.4597},{"date":"2019-09-20","close":1315.8024},{"date":"2019-09-23","close":1315.8024},{"date":"2019-09-24","close":1289.7469},{"date":"2019-09-25","close":1281.0616},{"date":"2019-09-26","close":1259.3486},{"date":"2019-09-27","close":1268.0339},{"date":"2019-09-30","close":1320.1449},{"date":"2019-10-01","close":1302.7747},{"date":"2019-10-02","close":1320.1449},{"date":"2019-10-04","close":1372.2559},{"date":"2019-10-07","close":1272.3765},{"date":"2019-10-08","close":1276.7191},{"date":"2019-10-10","close":1281.0616},{"date":"2019-10-11","close":1224.608},{"date":"2019-10-14","close":1259.3486},{"date":"2019-10-15","close":1255.0062},{"date":"2019-10-16","close":1281.0616},{"date":"2019-10-17","close":1324.4874},{"date":"2019-10-18","close":1333.1727},{"date":"2019-10-21","close":1315.8024},{"date":"2019-10-22","close":1294.0894},{"date":"2019-10-23","close":1246.3209},{"date":"2019-10-24","close":1246.3209},{"date":"2019-10-25","close":1233.2933},{"date":"2019-10-28","close":1272.3765},{"date":"2019-10-29","close":1311.4597},{"date":"2019-10-30","close":1311.4597},{"date":"2019-10-31","close":1315.8024},{"date":"2019-11-01","close":1337.5153},{"date":"2019-11-04","close":1315.8024},{"date":"2019-11-05","close":1354.8855},{"date":"2019-11-06","close":1333.1727},{"date":"2019-11-07","close":1359.228},{"date":"2019-11-08","close":1359.228},{"date":"2019-11-11","close":1389.6262},{"date":"2019-11-12","close":1341.8578},{"date":"2019-11-13","close":1333.1727},{"date":"2019-11-14","close":1281.0616},{"date":"2019-11-15","close":1285.4043},{"date":"2019-11-18","close":1250.6636},{"date":"2019-11-19","close":1255.0062},{"date":"2019-11-20","close":1215.9231},{"date":"2019-11-21","close":1172.4971},{"date":"2019-11-22","close":1189.8676},{"date":"2019-11-25","close":1241.9784},{"date":"2019-11-26","close":1250.6636},{"date":"2019-11-27","close":1224.608},{"date":"2019-11-28","close":1198.5525},{"date":"2019-11-29","close":1215.9231},{"date":"2019-12-02","close":1215.9231},{"date":"2019-12-03","close":1224.608},{"date":"2019-12-04","close":1189.8676},{"date":"2019-12-05","close":1150.7842},{"date":"2019-12-06","close":1198.5525},{"date":"2019-12-09","close":1181.1823},{"date":"2019-12-10","close":1168.1545},{"date":"2019-12-11","close":1172.4971},{"date":"2019-12-12","close":1163.8119},{"date":"2019-12-13","close":1176.8397},{"date":"2019-12-16","close":1159.4696},{"date":"2019-12-17","close":1137.7565},{"date":"2019-12-18","close":1163.8119},{"date":"2019-12-19","close":1142.099},{"date":"2019-12-20","close":1155.1267},{"date":"2019-12-23","close":1137.7565},{"date":"2019-12-24","close":1111.7009},{"date":"2019-12-26","close":1120.3862},{"date":"2019-12-27","close":1150.7842},{"date":"2019-12-30","close":1194.2101},{"date":"2020-01-02","close":1228.9507},{"date":"2020-01-03","close":1215.9231},{"date":"2020-01-06","close":1211.5803},{"date":"2020-01-07","close":1224.608},{"date":"2020-01-08","close":1176.8397},{"date":"2020-01-09","close":1272.3765},{"date":"2020-01-10","close":1272.3765},{"date":"2020-01-13","close":1263.6913},{"date":"2020-01-14","close":1259.3486},{"date":"2020-01-15","close":1272.3765},{"date":"2020-01-16","close":1250.6636},{"date":"2020-01-17","close":1241.9784},{"date":"2020-01-20","close":1207.2379},{"date":"2020-01-21","close":1215.9231},{"date":"2020-01-22","close":1233.2933},{"date":"2020-01-23","close":1246.3209},{"date":"2020-01-28","close":1181.1823},{"date":"2020-01-29","close":1176.8397},{"date":"2020-01-30","close":1159.4696},{"date":"2020-01-31","close":1124.7286},{"date":"2020-02-03","close":1172.4971},{"date":"2020-02-04","close":1194.2101},{"date":"2020-02-05","close":1189.8676},{"date":"2020-02-06","close":1202.8953},{"date":"2020-02-07","close":1224.608},{"date":"2020-02-10","close":1129.0712},{"date":"2020-02-11","close":1103.016},{"date":"2020-02-12","close":1129.0712},{"date":"2020-02-13","close":1129.0712},{"date":"2020-02-14","close":1133.4139},{"date":"2020-02-17","close":1089.9883},{"date":"2020-02-18","close":1068.275},{"date":"2020-02-19","close":1063.9326},{"date":"2020-02-20","close":1042.2196},{"date":"2020-02-21","close":994.4514},{"date":"2020-02-24","close":964.0532},{"date":"2020-02-25","close":994.4514},{"date":"2020-02-26","close":985.766},{"date":"2020-02-27","close":951.0255},{"date":"2020-02-28","close":890.2293},{"date":"2020-03-02","close":920.6274},{"date":"2020-03-03","close":942.3403},{"date":"2020-03-04","close":1007.4791},{"date":"2020-03-05","close":1029.1918},{"date":"2020-03-06","close":1007.4791},{"date":"2020-03-09","close":959.7106},{"date":"2020-03-10","close":933.6551},{"date":"2020-03-11","close":881.5442},{"date":"2020-03-12","close":881.5442},{"date":"2020-03-13","close":742.5815},{"date":"2020-03-16","close":705.2354},{"date":"2020-03-17","close":704.3668},{"date":"2020-03-18","close":646.1761},{"date":"2020-03-19","close":567.1412},{"date":"2020-03-20","close":614.9096},{"date":"2020-03-23","close":599.2762},{"date":"2020-03-24","close":634.017},{"date":"2020-03-25","close":674.8373},{"date":"2020-03-26","close":688.7335},{"date":"2020-03-27","close":699.1558},{"date":"2020-03-30","close":789.7381},{"date":"2020-03-31","close":834.5896},{"date":"2020-04-01","close":817.0009},{"date":"2020-04-02","close":813.4831},{"date":"2020-04-03","close":856.5756},{"date":"2020-04-06","close":967.3852},{"date":"2020-04-07","close":949.7964},{"date":"2020-04-08","close":927.8103},{"date":"2020-04-09","close":941.002},{"date":"2020-04-10","close":993.7685},{"date":"2020-04-13","close":1002.563},{"date":"2020-04-14","close":1072.9182},{"date":"2020-04-16","close":1033.3434},{"date":"2020-04-17","close":1020.1519},{"date":"2020-04-20","close":1006.9602},{"date":"2020-04-21","close":958.5908},{"date":"2020-04-22","close":998.1655},{"date":"2020-04-23","close":998.1655},{"date":"2020-04-24","close":936.6048},{"date":"2020-04-27","close":962.9881},{"date":"2020-04-28","close":998.1655},{"date":"2020-04-29","close":980.577},{"date":"2020-05-04","close":976.1797},{"date":"2020-05-06","close":1006.9602},{"date":"2020-05-07","close":1006.9602},{"date":"2020-05-08","close":1011.3572},{"date":"2020-05-11","close":998.1655},{"date":"2020-05-12","close":998.1655},{"date":"2020-05-13","close":998.1655},{"date":"2020-05-14","close":980.577},{"date":"2020-05-15","close":993.7685},{"date":"2020-05-18","close":971.7825},{"date":"2020-05-19","close":971.7825},{"date":"2020-05-20","close":1011.3572},{"date":"2020-05-21","close":1077.3154},{"date":"2020-05-22","close":1020.1519},{"date":"2020-05-25","close":1024.549},{"date":"2020-05-26","close":1064.1238},{"date":"2020-05-27","close":1099.3015},{"date":"2020-05-28","close":1046.535},{"date":"2020-05-29","close":1090.5071},{"date":"2020-06-01","close":1116.8904},{"date":"2020-06-02","close":1090.5071},{"date":"2020-06-03","close":1125.6846},{"date":"2020-06-04","close":1099.3015},{"date":"2020-06-05","close":1090.5071},{"date":"2020-06-08","close":1081.7125},{"date":"2020-06-09","close":1072.9182},{"date":"2020-06-10","close":1077.3154},{"date":"2020-06-11","close":1103.6987},{"date":"2020-06-12","close":1055.3293},{"date":"2020-06-15","close":958.5908},{"date":"2020-06-16","close":993.7685},{"date":"2020-06-17","close":984.9741},{"date":"2020-06-18","close":980.577},{"date":"2020-06-19","close":989.3713},{"date":"2020-06-22","close":1006.9602},{"date":"2020-06-23","close":984.9741},{"date":"2020-06-24","close":980.577},{"date":"2020-06-25","close":962.9881},{"date":"2020-06-26","close":962.9881},{"date":"2020-06-29","close":941.002},{"date":"2020-06-30","close":949.7964},{"date":"2020-07-01","close":954.1937},{"date":"2020-07-02","close":989.3713},{"date":"2020-07-03","close":993.7685},{"date":"2020-07-06","close":1050.9321},{"date":"2020-07-07","close":1046.535},{"date":"2020-07-08","close":1055.3293},{"date":"2020-07-09","close":1064.1238},{"date":"2020-07-10","close":1086.1097},{"date":"2020-07-13","close":1077.3154},{"date":"2020-07-14","close":1099.3015},{"date":"2020-07-15","close":1099.3015},{"date":"2020-07-16","close":1086.1097},{"date":"2020-07-17","close":1077.3154},{"date":"2020-07-20","close":1059.7266},{"date":"2020-07-21","close":1064.1238},{"date":"2020-07-22","close":1081.7125},{"date":"2020-07-23","close":1046.535},{"date":"2020-07-24","close":1037.7405},{"date":"2020-07-27","close":1037.7405},{"date":"2020-07-28","close":1028.9462},{"date":"2020-07-29","close":1028.9462},{"date":"2020-07-30","close":1037.7405},{"date":"2020-07-31","close":1024.549},{"date":"2020-08-03","close":1011.3572},{"date":"2020-08-04","close":1037.7405},{"date":"2020-08-05","close":1015.7545},{"date":"2020-08-06","close":1011.3572},{"date":"2020-08-07","close":1055.3293},{"date":"2020-08-10","close":1046.535},{"date":"2020-08-11","close":1042.1377},{"date":"2020-08-12","close":1055.3293},{"date":"2020-08-13","close":1090.5071},{"date":"2020-08-14","close":1059.7266},{"date":"2020-08-18","close":989.3713},{"date":"2020-08-19","close":1020.1519},{"date":"2020-08-20","close":984.9741},{"date":"2020-08-21","close":998.1655},{"date":"2020-08-24","close":1020.1519},{"date":"2020-08-25","close":1055.3293},{"date":"2020-08-26","close":1055.3293},{"date":"2020-08-27","close":1033.3434},{"date":"2020-08-28","close":1064.1238},{"date":"2020-08-31","close":1068.5209},{"date":"2020-09-01","close":1068.5209},{"date":"2020-09-02","close":1072.9182},{"date":"2020-09-03","close":1121.2875},{"date":"2020-09-04","close":1099.3015},{"date":"2020-09-07","close":1094.9042},{"date":"2020-09-08","close":1103.6987},{"date":"2020-09-09","close":1108.0959},{"date":"2020-09-10","close":1116.8904},{"date":"2020-09-11","close":1138.8763},{"date":"2020-09-14","close":1138.8763},{"date":"2020-09-15","close":1152.0679},{"date":"2020-09-16","close":1130.0818},{"date":"2020-09-17","close":1125.6846},{"date":"2020-09-18","close":1125.6846},{"date":"2020-09-21","close":1332.3534},{"date":"2020-09-22","close":1332.3534},{"date":"2020-09-23","close":1499.4473},{"date":"2020-09-24","close":1473.0638},{"date":"2020-09-25","close":1385.1198},{"date":"2020-09-28","close":1464.2695},{"date":"2020-09-29","close":1429.0918},{"date":"2020-10-05","close":1477.4611},{"date":"2020-10-06","close":1525.8304},{"date":"2020-10-07","close":1556.6108},{"date":"2020-10-08","close":1486.2555},{"date":"2020-10-12","close":1679.7325},{"date":"2020-10-13","close":1662.1438},{"date":"2020-10-14","close":1736.8961},{"date":"2020-10-15","close":1714.9103},{"date":"2020-10-16","close":1732.4991},{"date":"2020-10-19","close":1626.9662},{"date":"2020-10-20","close":1582.9941},{"date":"2020-10-21","close":1613.7745},{"date":"2020-10-22","close":1600.583},{"date":"2020-10-23","close":1635.7604},{"date":"2020-10-26","close":1521.4331},{"date":"2020-10-27","close":1468.6666},{"date":"2020-10-28","close":1486.2555},{"date":"2020-10-29","close":1451.078},{"date":"2020-10-30","close":1424.6947},{"date":"2020-11-02","close":1468.6666},{"date":"2020-11-03","close":1433.4891},{"date":"2020-11-04","close":1442.2834},{"date":"2020-11-05","close":1508.2416},{"date":"2020-11-06","close":1525.8304},{"date":"2020-11-09","close":1600.583},{"date":"2020-11-10","close":1622.5688},{"date":"2020-11-11","close":1657.7466},{"date":"2020-11-12","close":1706.1157},{"date":"2020-11-13","close":1670.9382},{"date":"2020-11-16","close":1732.4991},{"date":"2020-11-17","close":1824.8403},{"date":"2020-11-18","close":1833.6348},{"date":"2020-11-19","close":1780.8684},{"date":"2020-11-20","close":1772.074},{"date":"2020-11-23","close":1728.1019},{"date":"2020-11-24","close":1706.1157},{"date":"2020-11-25","close":1648.9521},{"date":"2020-11-26","close":1644.5549},{"date":"2020-11-27","close":1750.0879},{"date":"2020-11-30","close":1732.4991},{"date":"2020-12-01","close":1741.2933},{"date":"2020-12-02","close":1719.3074},{"date":"2020-12-03","close":1688.5271},{"date":"2020-12-04","close":1706.1157},{"date":"2020-12-07","close":1670.9382},{"date":"2020-12-08","close":1670.9382},{"date":"2020-12-09","close":1706.1157},{"date":"2020-12-10","close":1662.1438},{"date":"2020-12-11","close":1675.3354},{"date":"2020-12-14","close":1618.1718},{"date":"2020-12-15","close":1631.3634},{"date":"2020-12-16","close":1613.7745},{"date":"2020-12-17","close":1622.5688},{"date":"2020-12-18","close":1569.8024},{"date":"2020-12-21","close":1662.1438},{"date":"2020-12-22","close":1741.2933},{"date":"2020-12-23","close":1644.5549},{"date":"2020-12-24","close":1719.3074},{"date":"2020-12-28","close":1631.3634},{"date":"2020-12-29","close":1635.7604},{"date":"2020-12-30","close":1710.5131},{"date":"2021-01-04","close":1752.0515},{"date":"2021-01-05","close":1752.0515},{"date":"2021-01-06","close":1747.4412},{"date":"2021-01-07","close":1770.4944},{"date":"2021-01-08","close":1770.4944},{"date":"2021-01-11","close":1719.777},{"date":"2021-01-12","close":1696.7238},{"date":"2021-01-13","close":1719.777},{"date":"2021-01-14","close":1728.9984},{"date":"2021-01-15","close":1669.0598},{"date":"2021-01-18","close":1650.6171},{"date":"2021-01-19","close":1673.6705},{"date":"2021-01-20","close":1705.9451},{"date":"2021-01-21","close":1701.3344},{"date":"2021-01-22","close":1687.5024},{"date":"2021-01-25","close":1669.0598},{"date":"2021-01-26","close":1636.785},{"date":"2021-01-27","close":1613.7318},{"date":"2021-01-28","close":1576.8466},{"date":"2021-01-29","close":1530.7397},{"date":"2021-02-01","close":1526.1293},{"date":"2021-02-02","close":1539.9612},{"date":"2021-02-03","close":1535.3507},{"date":"2021-02-04","close":1512.2974},{"date":"2021-02-05","close":1516.9078},{"date":"2021-02-08","close":1498.4652},{"date":"2021-02-09","close":1498.4652},{"date":"2021-02-10","close":1563.0145},{"date":"2021-02-15","close":1595.2893},{"date":"2021-02-16","close":1678.281},{"date":"2021-02-17","close":1659.8384},{"date":"2021-02-18","close":1632.1744},{"date":"2021-02-19","close":1627.5637},{"date":"2021-02-22","close":1687.5024},{"date":"2021-02-23","close":1622.9531},{"date":"2021-02-24","close":1539.9612},{"date":"2021-02-25","close":1581.4572},{"date":"2021-02-26","close":1558.4038},{"date":"2021-03-02","close":1586.0679},{"date":"2021-03-03","close":1609.1212},{"date":"2021-03-04","close":1655.2278},{"date":"2021-03-05","close":1613.7318},{"date":"2021-03-08","close":1493.8546},{"date":"2021-03-09","close":1484.6332},{"date":"2021-03-10","close":1470.8013},{"date":"2021-03-11","close":1507.6865},{"date":"2021-03-12","close":1581.4572},{"date":"2021-03-15","close":1646.0065},{"date":"2021-03-16","close":1655.2278},{"date":"2021-03-17","close":1655.2278},{"date":"2021-03-18","close":1646.0065},{"date":"2021-03-19","close":1715.1665},{"date":"2021-03-22","close":1701.3344},{"date":"2021-03-23","close":1678.281},{"date":"2021-03-24","close":1765.8837},{"date":"2021-03-25","close":1728.9984},{"date":"2021-03-26","close":1811.9902},{"date":"2021-03-29","close":1788.937},{"date":"2021-03-30","close":1761.1295},{"date":"2021-03-31","close":1816.7443},{"date":"2021-04-01","close":1807.475},{"date":"2021-04-02","close":1872.359},{"date":"2021-04-05","close":1927.9735},{"date":"2021-04-06","close":2067.01},{"date":"2021-04-07","close":2039.2028},{"date":"2021-04-08","close":1900.1661},{"date":"2021-04-09","close":1960.4154},{"date":"2021-04-12","close":1890.8971},{"date":"2021-04-13","close":1890.8971},{"date":"2021-04-14","close":1881.6278},{"date":"2021-04-15","close":1881.6278},{"date":"2021-04-16","close":1895.5316},{"date":"2021-04-19","close":1835.2823},{"date":"2021-04-20","close":1798.2062},{"date":"2021-04-21","close":1779.6677},{"date":"2021-04-22","close":1816.7443},{"date":"2021-04-23","close":1793.5714},{"date":"2021-04-26","close":1863.0897},{"date":"2021-04-27","close":1858.4552},{"date":"2021-04-28","close":1756.4951},{"date":"2021-04-29","close":1770.3988},{"date":"2021-04-30","close":1770.3988},{"date":"2021-05-03","close":1719.4186},{"date":"2021-05-04","close":1710.1495},{"date":"2021-05-06","close":1710.1495},{"date":"2021-05-07","close":1747.226},{"date":"2021-05-10","close":1719.4186},{"date":"2021-05-11","close":1677.7078},{"date":"2021-05-12","close":1635.9967},{"date":"2021-05-13","close":1622.0931},{"date":"2021-05-14","close":1622.0931},{"date":"2021-05-17","close":1645.2657},{"date":"2021-05-18","close":1659.1694},{"date":"2021-05-20","close":1705.515},{"date":"2021-05-21","close":1673.0731},{"date":"2021-05-24","close":1686.9767},{"date":"2021-05-25","close":1830.6479},{"date":"2021-05-26","close":1872.359},{"date":"2021-05-27","close":1941.8771},{"date":"2021-05-28","close":1867.7242},{"date":"2021-05-31","close":1997.4919},{"date":"2021-06-01","close":1988.2227},{"date":"2021-06-02","close":1965.0499},{"date":"2021-06-03","close":1965.0499},{"date":"2021-06-04","close":2067.01},{"date":"2021-06-07","close":2178.2393},{"date":"2021-06-08","close":2094.8171},{"date":"2021-06-09","close":2127.2593},{"date":"2021-06-10","close":2173.6045},{"date":"2021-06-11","close":2094.8171},{"date":"2021-06-14","close":2127.2593},{"date":"2021-06-15","close":2141.1628},{"date":"2021-06-16","close":2094.8171},{"date":"2021-06-17","close":2238.4885},{"date":"2021-06-18","close":2247.7578},{"date":"2021-06-21","close":2280.1995},{"date":"2021-06-22","close":2331.1797},{"date":"2021-06-23","close":3026.3621},{"date":"2021-06-24","close":2725.1165},{"date":"2021-06-25","close":2599.9836},{"date":"2021-06-28","close":2562.9067},{"date":"2021-06-29","close":2688.0398},{"date":"2021-06-30","close":2581.4453},{"date":"2021-07-01","close":2590.7141},{"date":"2021-07-02","close":2706.5781},{"date":"2021-07-05","close":2586.0798},{"date":"2021-07-06","close":2581.4453},{"date":"2021-07-07","close":2576.8108},{"date":"2021-07-08","close":2549.0034},{"date":"2021-07-09","close":2576.8108},{"date":"2021-07-12","close":2660.2327},{"date":"2021-07-13","close":2632.4253},{"date":"2021-07-14","close":2715.8474},{"date":"2021-07-15","close":2599.9836},{"date":"2021-07-16","close":2488.7544},{"date":"2021-07-19","close":2405.3323},{"date":"2021-07-20","close":2382.1597},{"date":"2021-07-21","close":2331.1797},{"date":"2021-07-22","close":2331.1797},{"date":"2021-07-23","close":2354.3521},{"date":"2021-07-26","close":2261.6611},{"date":"2021-07-27","close":2317.2759},{"date":"2021-07-28","close":2270.9302},{"date":"2021-07-29","close":2294.103},{"date":"2021-07-30","close":2312.6411},{"date":"2021-08-02","close":2131.894},{"date":"2021-08-03","close":2090.1829},{"date":"2021-08-04","close":2141.1628},{"date":"2021-08-05","close":2187.5085},{"date":"2021-08-06","close":2233.854},{"date":"2021-08-09","close":2409.9668},{"date":"2021-08-10","close":2409.9668},{"date":"2021-08-11","close":2493.3887},{"date":"2021-08-12","close":2386.7942},{"date":"2021-08-13","close":2613.8872},{"date":"2021-08-17","close":2206.0464},{"date":"2021-08-18","close":2173.6045},{"date":"2021-08-19","close":2011.3951},{"date":"2021-08-20","close":2219.9502},{"date":"2021-08-23","close":2243.123},{"date":"2021-08-24","close":2303.3723},{"date":"2021-08-25","close":2331.1797},{"date":"2021-08-26","close":2280.1995},{"date":"2021-08-27","close":2215.3157},{"date":"2021-08-30","close":2289.4685},{"date":"2021-08-31","close":2280.1995},{"date":"2021-09-01","close":2233.854},{"date":"2021-09-02","close":2215.3157},{"date":"2021-09-03","close":2358.9868},{"date":"2021-09-06","close":2201.4121},{"date":"2021-09-07","close":2206.0464},{"date":"2021-09-08","close":2182.8738},{"date":"2021-09-09","close":2108.7209},{"date":"2021-09-10","close":2252.3921},{"date":"2021-09-13","close":2173.6045},{"date":"2021-09-14","close":2136.5283},{"date":"2021-09-15","close":2238.4885},{"date":"2021-09-16","close":2303.3723},{"date":"2021-09-17","close":2275.5649},{"date":"2021-09-23","close":2201.4121},{"date":"2021-09-24","close":2090.1829},{"date":"2021-09-27","close":1927.9735},{"date":"2021-09-28","close":1826.0135},{"date":"2021-09-29","close":1788.9369},{"date":"2021-09-30","close":1751.8606},{"date":"2021-10-01","close":1612.8239},{"date":"2021-10-05","close":1506.2294},{"date":"2021-10-06","close":1339.3855},{"date":"2021-10-07","close":1418.1727},{"date":"2021-10-08","close":1450.6146},{"date":"2021-10-12","close":1279.1362},{"date":"2021-10-13","close":1339.3855},{"date":"2021-10-14","close":1464.5182},{"date":"2021-10-15","close":1492.3256},{"date":"2021-10-18","close":1376.4618},{"date":"2021-10-19","close":1385.7311},{"date":"2021-10-20","close":1344.0199},{"date":"2021-10-21","close":1316.2126},{"date":"2021-10-22","close":1330.1163},{"date":"2021-10-25","close":1255.9635},{"date":"2021-10-26","close":1269.8672},{"date":"2021-10-27","close":1242.0598},{"date":"2021-10-28","close":1237.4253},{"date":"2021-10-29","close":1204.9834},{"date":"2021-11-01","close":1158.6379},{"date":"2021-11-02","close":1186.4453},{"date":"2021-11-03","close":1144.7343},{"date":"2021-11-04","close":1112.2925},{"date":"2021-11-05","close":1098.3888},{"date":"2021-11-08","close":1140.0997},{"date":"2021-11-09","close":1112.2925},{"date":"2021-11-10","close":1070.5814},{"date":"2021-11-11","close":1052.0433},{"date":"2021-11-12","close":1098.3888},{"date":"2021-11-15","close":1103.0232},{"date":"2021-11-16","close":1103.0232},{"date":"2021-11-17","close":1084.4851},{"date":"2021-11-18","close":1112.2925},{"date":"2021-11-19","close":1103.0232},{"date":"2021-11-22","close":1070.5814},{"date":"2021-11-23","close":1061.3123},{"date":"2021-11-24","close":1047.4086},{"date":"2021-11-25","close":1056.6777},{"date":"2021-11-26","close":1014.9668},{"date":"2021-11-29","close":982.525},{"date":"2021-11-30","close":940.8139},{"date":"2021-12-01","close":982.525},{"date":"2021-12-02","close":1024.236},{"date":"2021-12-03","close":1028.8704},{"date":"2021-12-06","close":1033.505},{"date":"2021-12-07","close":1052.0433},{"date":"2021-12-08","close":1038.1396},{"date":"2021-12-09","close":1042.7742},{"date":"2021-12-10","close":1047.4086},{"date":"2021-12-13","close":1047.4086},{"date":"2021-12-14","close":1014.9668},{"date":"2021-12-15","close":1019.6014},{"date":"2021-12-16","close":1033.505},{"date":"2021-12-17","close":1024.236},{"date":"2021-12-20","close":1033.505},{"date":"2021-12-21","close":1024.236},{"date":"2021-12-22","close":1140.0997},{"date":"2021-12-23","close":1135.4651},{"date":"2021-12-24","close":1154.0033},{"date":"2021-12-27","close":1130.8306},{"date":"2021-12-28","close":1103.0232},{"date":"2021-12-29","close":1121.5615},{"date":"2021-12-30","close":1140.0997},{"date":"2022-01-03","close":1245.0},{"date":"2022-01-04","close":1163.2725},{"date":"2022-01-05","close":1186.4453},{"date":"2022-01-06","close":1140.0997},{"date":"2022-01-07","close":1144.7343},{"date":"2022-01-10","close":1112.2925},{"date":"2022-01-11","close":1084.4851},{"date":"2022-01-12","close":1130.8306},{"date":"2022-01-13","close":1116.927},{"date":"2022-01-14","close":1093.7543},{"date":"2022-01-17","close":1070.5814},{"date":"2022-01-18","close":1065.947},{"date":"2022-01-19","close":1070.5814},{"date":"2022-01-20","close":1098.3888},{"date":"2022-01-21","close":1427.4419},{"date":"2022-01-24","close":1413.5383},{"date":"2022-01-25","close":1418.1727},{"date":"2022-01-26","close":1418.1727},{"date":"2022-01-27","close":1344.0199},{"date":"2022-01-28","close":1293.0399},{"date":"2022-02-03","close":1371.8273},{"date":"2022-02-04","close":1395.0},{"date":"2022-02-07","close":1353.2891},{"date":"2022-02-08","close":1353.2891},{"date":"2022-02-09","close":1353.2891},{"date":"2022-02-10","close":1302.309},{"date":"2022-02-11","close":1242.0598},{"date":"2022-02-14","close":1167.9071},{"date":"2022-02-15","close":1130.8306},{"date":"2022-02-16","close":1246.6943},{"date":"2022-02-17","close":1232.7908},{"date":"2022-02-18","close":1237.4253},{"date":"2022-02-21","close":1246.6943},{"date":"2022-02-22","close":1195.7144},{"date":"2022-02-23","close":1214.2526},{"date":"2022-02-24","close":1140.0997},{"date":"2022-02-25","close":1163.2725},{"date":"2022-02-28","close":1163.2725},{"date":"2022-03-02","close":1237.4253},{"date":"2022-03-03","close":1260.5981},{"date":"2022-03-04","close":1260.5981},{"date":"2022-03-07","close":1218.8871},{"date":"2022-03-08","close":1181.8107},{"date":"2022-03-10","close":1181.8107},{"date":"2022-03-11","close":1344.0199},{"date":"2022-03-14","close":1547.9403},{"date":"2022-03-15","close":1547.9403},{"date":"2022-03-16","close":1547.9403},{"date":"2022-03-17","close":1547.9403},{"date":"2022-03-18","close":1649.9005},{"date":"2022-03-21","close":1649.9005},{"date":"2022-03-22","close":1816.7443},{"date":"2022-03-23","close":1858.4552},{"date":"2022-03-24","close":1798.2062},{"date":"2022-03-25","close":1830.6479},{"date":"2022-03-28","close":1779.6677},{"date":"2022-03-29","close":1918.7045},{"date":"2022-03-30","close":1858.1627},{"date":"2022-03-31","close":2072.387},{"date":"2022-04-01","close":1969.932},{"date":"2022-04-04","close":1937.3325},{"date":"2022-04-05","close":1904.7333},{"date":"2022-04-06","close":1834.8774},{"date":"2022-04-07","close":1727.7654},{"date":"2022-04-08","close":1667.2238},{"date":"2022-04-11","close":1606.682},{"date":"2022-04-12","close":1592.7109},{"date":"2022-04-13","close":1513.541},{"date":"2022-04-14","close":1480.9417},{"date":"2022-04-15","close":1564.7687},{"date":"2022-04-18","close":1476.2845},{"date":"2022-04-19","close":1485.5988},{"date":"2022-04-20","close":1425.057},{"date":"2022-04-21","close":1490.2559},{"date":"2022-04-22","close":1345.8873},{"date":"2022-04-25","close":1317.9451},{"date":"2022-04-26","close":1369.1726},{"date":"2022-04-27","close":1364.5155},{"date":"2022-04-28","close":1308.6309},{"date":"2022-04-29","close":1350.5442},{"date":"2022-05-02","close":1373.8295},{"date":"2022-05-03","close":1369.1726},{"date":"2022-05-04","close":1369.1726},{"date":"2022-05-06","close":1336.5731},{"date":"2022-05-09","close":1400.0},{"date":"2022-05-10","close":1303.9739},{"date":"2022-05-11","close":1285.3456},{"date":"2022-05-12","close":1206.1758},{"date":"2022-05-13","close":1262.0603},{"date":"2022-05-16","close":1303.9739},{"date":"2022-05-17","close":1313.288},{"date":"2022-05-18","close":1290.0027},{"date":"2022-05-19","close":1257.4033},{"date":"2022-05-20","close":1271.3745},{"date":"2022-05-23","close":1285.3456},{"date":"2022-05-24","close":1252.7463},{"date":"2022-05-25","close":1285.3456},{"date":"2022-05-26","close":1303.9739},{"date":"2022-05-27","close":1350.5442},{"date":"2022-05-30","close":1336.5731},{"date":"2022-05-31","close":1331.9161},{"date":"2022-06-02","close":1327.259},{"date":"2022-06-03","close":1331.9161},{"date":"2022-06-07","close":1280.6886},{"date":"2022-06-08","close":1266.7175},{"date":"2022-06-09","close":1248.0891},{"date":"2022-06-10","close":1238.7751},{"date":"2022-06-13","close":1117.6919},{"date":"2022-06-14","close":1127.006},{"date":"2022-06-15","close":1080.4354},{"date":"2022-06-16","close":1061.8074},{"date":"2022-06-17","close":1094.4066},{"date":"2022-06-20","close":1015.2368},{"date":"2022-06-21","close":1038.5221},{"date":"2022-06-22","close":982.6374},{"date":"2022-06-23","close":930.4785},{"date":"2022-06-24","close":973.3233},{"date":"2022-06-27","close":1029.2079},{"date":"2022-06-28","close":1057.1501},{"date":"2022-06-29","close":1075.7784},{"date":"2022-06-30","close":1038.5221},{"date":"2022-07-01","close":987.2944},{"date":"2022-07-04","close":982.6374},{"date":"2022-07-05","close":1024.551},{"date":"2022-07-06","close":1019.8938},{"date":"2022-07-07","close":1038.5221},{"date":"2022-07-08","close":1071.1213},{"date":"2022-07-11","close":1066.4644},{"date":"2022-07-12","close":1033.8649},{"date":"2022-07-13","close":1057.1501},{"date":"2022-07-14","close":1071.1213},{"date":"2022-07-15","close":1047.8361},{"date":"2022-07-18","close":1080.4354},{"date":"2022-07-19","close":1080.4354},{"date":"2022-07-20","close":1089.7496},{"date":"2022-07-21","close":1113.0349},{"date":"2022-07-22","close":1117.6919},{"date":"2022-07-25","close":1117.6919},{"date":"2022-07-26","close":1117.6919},{"date":"2022-07-27","close":1131.663},{"date":"2022-07-28","close":1140.9772},{"date":"2022-07-29","close":1140.9772},{"date":"2022-08-01","close":1168.9194},{"date":"2022-08-02","close":1145.6342},{"date":"2022-08-03","close":1159.6052},{"date":"2022-08-04","close":1159.6052},{"date":"2022-08-05","close":1164.2625},{"date":"2022-08-08","close":1168.9194},{"date":"2022-08-09","close":1154.9482},{"date":"2022-08-10","close":1266.7175},{"date":"2022-08-11","close":1294.6598},{"date":"2022-08-12","close":1313.288},{"date":"2022-08-16","close":1280.6886},{"date":"2022-08-17","close":1359.8584},{"date":"2022-08-18","close":1345.8873},{"date":"2022-08-19","close":1290.0027},{"date":"2022-08-22","close":1252.7463},{"date":"2022-08-23","close":1206.1758},{"date":"2022-08-24","close":1201.5188},{"date":"2022-08-25","close":1220.147},{"date":"2022-08-26","close":1257.4033},{"date":"2022-08-29","close":1238.7751},{"date":"2022-08-30","close":1285.3456},{"date":"2022-08-31","close":1294.6598},{"date":"2022-09-01","close":1248.0891},{"date":"2022-09-02","close":1215.49},{"date":"2022-09-05","close":1210.8328},{"date":"2022-09-06","close":1210.8328},{"date":"2022-09-07","close":1168.9194},{"date":"2022-09-08","close":1173.5764},{"date":"2022-09-13","close":1215.49},{"date":"2022-09-14","close":1187.5476},{"date":"2022-09-15","close":1168.9194},{"date":"2022-09-16","close":1182.8905},{"date":"2022-09-19","close":1108.3777},{"date":"2022-09-20","close":1075.7784},{"date":"2022-09-21","close":1071.1213},{"date":"2022-09-22","close":1094.4066},{"date":"2022-09-23","close":1061.8074},{"date":"2022-09-26","close":1061.8074},{"date":"2022-09-27","close":1061.8074},{"date":"2022-09-28","close":1061.8074},{"date":"2022-09-29","close":1061.8074},{"date":"2022-09-30","close":1145.6342},{"date":"2022-10-04","close":1187.5476},{"date":"2022-10-05","close":1168.9194},{"date":"2022-10-06","close":1182.8905},{"date":"2022-10-07","close":1224.8038},{"date":"2022-10-11","close":1220.147},{"date":"2022-10-12","close":1248.0891},{"date":"2022-10-13","close":1187.5476},{"date":"2022-10-14","close":1224.8038},{"date":"2022-10-17","close":1308.6309},{"date":"2022-10-18","close":1313.288},{"date":"2022-10-19","close":1271.3745},{"date":"2022-10-20","close":1266.7175},{"date":"2022-10-21","close":1220.147},{"date":"2022-10-24","close":1224.8038},{"date":"2022-10-25","close":1220.147},{"date":"2022-10-26","close":1257.4033},{"date":"2022-10-27","close":1243.4323},{"date":"2022-10-28","close":1243.4323},{"date":"2022-10-31","close":1248.0891},{"date":"2022-11-01","close":1243.4323},{"date":"2022-11-02","close":1248.0891},{"date":"2022-11-03","close":1234.118},{"date":"2022-11-04","close":1238.7751},{"date":"2022-11-07","close":1266.7175},{"date":"2022-11-08","close":1271.3745},{"date":"2022-11-09","close":1257.4033},{"date":"2022-11-10","close":1234.118},{"date":"2022-11-11","close":1276.0315},{"date":"2022-11-14","close":1271.3745},{"date":"2022-11-15","close":1285.3456},{"date":"2022-11-16","close":1252.7463},{"date":"2022-11-17","close":1206.1758},{"date":"2022-11-18","close":1201.5188},{"date":"2022-11-21","close":1168.9194},{"date":"2022-11-22","close":1168.9194},{"date":"2022-11-23","close":1192.2047},{"date":"2022-11-24","close":1210.8328},{"date":"2022-11-25","close":1220.147},{"date":"2022-11-28","close":1196.8617},{"date":"2022-11-29","close":1220.147},{"date":"2022-11-30","close":1243.4323},{"date":"2022-12-01","close":1243.4323},{"date":"2022-12-02","close":1234.118},{"date":"2022-12-05","close":1252.7463},{"date":"2022-12-06","close":1215.49},{"date":"2022-12-07","close":1425.057},{"date":"2022-12-08","close":1452.9994},{"date":"2022-12-09","close":1387.8007},{"date":"2022-12-12","close":1345.8873},{"date":"2022-12-13","close":1308.6309},{"date":"2022-12-14","close":1322.6019},{"date":"2022-12-15","close":1373.8295},{"date":"2022-12-16","close":1387.8007},{"date":"2022-12-19","close":1271.3745},{"date":"2022-12-20","close":1215.49},{"date":"2022-12-21","close":1215.49},{"date":"2022-12-22","close":1248.0891},{"date":"2022-12-23","close":1271.3745},{"date":"2022-12-26","close":1243.4323},{"date":"2022-12-27","close":1243.4323},{"date":"2022-12-28","close":1271.3745},{"date":"2022-12-29","close":1224.8038},{"date":"2023-01-02","close":1066.4644},{"date":"2023-01-03","close":1043.1791},{"date":"2023-01-04","close":1057.1501},{"date":"2023-01-05","close":1057.1501},{"date":"2023-01-06","close":1075.7784},{"date":"2023-01-09","close":1117.6919},{"date":"2023-01-10","close":1140.9772},{"date":"2023-01-11","close":1164.2625},{"date":"2023-01-12","close":1154.9482},{"date":"2023-01-13","close":1164.2625},{"date":"2023-01-16","close":1192.2047},{"date":"2023-01-17","close":1127.006},{"date":"2023-01-18","close":1099.0636},{"date":"2023-01-19","close":1103.7207},{"date":"2023-01-20","close":1122.3489},{"date":"2023-01-25","close":1122.3489},{"date":"2023-01-26","close":1193.1361},{"date":"2023-01-27","close":1197.7931},{"date":"2023-01-30","close":1229.4611},{"date":"2023-01-31","close":1094.4066},{"date":"2023-02-01","close":1087.8867},{"date":"2023-02-02","close":1087.8867},{"date":"2023-02-03","close":1126.0746},{"date":"2023-02-06","close":1145.6342},{"date":"2023-02-07","close":1145.6342},{"date":"2023-02-08","close":1154.0168},{"date":"2023-02-09","close":1168.9194},{"date":"2023-02-10","close":1137.2513},{"date":"2023-02-13","close":1121.4175},{"date":"2023-02-14","close":1113.0349},{"date":"2023-02-15","close":1087.8867},{"date":"2023-02-16","close":1093.4751},{"date":"2023-02-17","close":1088.8182},{"date":"2023-02-20","close":1115.8291},{"date":"2023-02-21","close":1136.3199},{"date":"2023-02-22","close":1113.0349},{"date":"2023-02-23","close":1142.84},{"date":"2023-02-24","close":1139.1143},{"date":"2023-02-27","close":1123.2803},{"date":"2023-02-28","close":1130.7316},{"date":"2023-03-02","close":1115.8291},{"date":"2023-03-03","close":1109.3092},{"date":"2023-03-06","close":1129.8002},{"date":"2023-03-07","close":1130.7316},{"date":"2023-03-08","close":1114.8977},{"date":"2023-03-09","close":1089.7496},{"date":"2023-03-10","close":1050.6304},{"date":"2023-03-13","close":1043.1791},{"date":"2023-03-14","close":1008.7169},{"date":"2023-03-15","close":1056.2188},{"date":"2023-03-16","close":1042.2476},{"date":"2023-03-17","close":1087.8867},{"date":"2023-03-20","close":1079.504},{"date":"2023-03-21","close":1059.9443},{"date":"2023-03-22","close":1039.4534},{"date":"2023-03-23","close":1018.9623},{"date":"2023-03-24","close":1036.6592},{"date":"2023-03-27","close":1049.699},{"date":"2023-03-28","close":1047.8361},{"date":"2023-03-29","close":1044.1105},{"date":"2023-03-30","close":1056.4388},{"date":"2023-03-31","close":1051.6971},{"date":"2023-04-03","close":1051.6971},{"date":"2023-04-04","close":1079.1986},{"date":"2023-04-05","close":1071.6119},{"date":"2023-04-06","close":1053.5939},{"date":"2023-04-07","close":1048.8522},{"date":"2023-04-10","close":1040.3171},{"date":"2023-04-11","close":1046.9554},{"date":"2023-04-12","close":1065.922},{"date":"2023-04-13","close":1066.8705},{"date":"2023-04-14","close":1081.0953},{"date":"2023-04-17","close":1077.302},{"date":"2023-04-18","close":1070.6637},{"date":"2023-04-19","close":1074.4569},{"date":"2023-04-20","close":1062.1288},{"date":"2023-04-21","close":1052.6454},{"date":"2023-04-24","close":1034.6272},{"date":"2023-04-25","close":1022.299},{"date":"2023-04-26","close":1017.5573},{"date":"2023-04-27","close":1011.8673},{"date":"2023-04-28","close":1013.7639},{"date":"2023-05-02","close":1037.4722},{"date":"2023-05-03","close":1019.4539},{"date":"2023-05-04","close":1031.7822},{"date":"2023-05-08","close":1035.5756},{"date":"2023-05-09","close":1020.4023},{"date":"2023-05-10","close":1026.0922},{"date":"2023-05-11","close":1048.8522},{"date":"2023-05-12","close":1062.1288},{"date":"2023-05-15","close":1063.077},{"date":"2023-05-16","close":1068.767},{"date":"2023-05-17","close":1081.0953},{"date":"2023-05-18","close":1077.302},{"date":"2023-05-19","close":1078.2504},{"date":"2023-05-22","close":1082.0436},{"date":"2023-05-23","close":1079.1986},{"date":"2023-05-24","close":1073.5087},{"date":"2023-05-25","close":1050.7488},{"date":"2023-05-26","close":1054.5421},{"date":"2023-05-30","close":1062.1288},{"date":"2023-05-31","close":1059.2838},{"date":"2023-06-01","close":1068.767},{"date":"2023-06-02","close":1072.5604},{"date":"2023-06-05","close":1075.4054},{"date":"2023-06-07","close":1063.077},{"date":"2023-06-08","close":1095.3202},{"date":"2023-06-09","close":1094.3719},{"date":"2023-06-12","close":1094.3719},{"date":"2023-06-13","close":1122.8218},{"date":"2023-06-14","close":1089.6302},{"date":"2023-06-15","close":1090.5786},{"date":"2023-06-16","close":1102.9069},{"date":"2023-06-19","close":1104.8036},{"date":"2023-06-20","close":1147.4783},{"date":"2023-06-21","close":1129.4602},{"date":"2023-06-22","close":1112.3901},{"date":"2023-06-23","close":1099.1135},{"date":"2023-06-26","close":1108.5969},{"date":"2023-06-27","close":1109.5452},{"date":"2023-06-28","close":1104.8036},{"date":"2023-06-29","close":1075.4054},{"date":"2023-06-30","close":1091.527},{"date":"2023-07-03","close":1107.6486},{"date":"2023-07-04","close":1147.4783},{"date":"2023-07-05","close":1156.9617},{"date":"2023-07-06","close":1112.3901},{"date":"2023-07-07","close":1112.3901},{"date":"2023-07-10","close":1111.4419},{"date":"2023-07-11","close":1129.4602},{"date":"2023-07-12","close":1112.3901},{"date":"2023-07-13","close":1121.8735},{"date":"2023-07-14","close":1104.8036},{"date":"2023-07-17","close":1116.1835},{"date":"2023-07-18","close":1081.0953},{"date":"2023-07-19","close":1087.7336},{"date":"2023-07-20","close":1090.5786},{"date":"2023-07-21","close":1086.7853},{"date":"2023-07-24","close":1057.3871},{"date":"2023-07-25","close":1025.1439},{"date":"2023-07-26","close":987.2107},{"date":"2023-07-27","close":1018.5056},{"date":"2023-07-28","close":1029.8855},{"date":"2023-07-31","close":1037.4722},{"date":"2023-08-01","close":1026.0922},{"date":"2023-08-02","close":1028.9373},{"date":"2023-08-03","close":1025.1439},{"date":"2023-08-04","close":1055.4904},{"date":"2023-08-07","close":1059.2838},{"date":"2023-08-08","close":1045.0587},{"date":"2023-08-09","close":1055.4904},{"date":"2023-08-10","close":1062.1288},{"date":"2023-08-11","close":1063.077},{"date":"2023-08-14","close":1061.1803},{"date":"2023-08-16","close":1045.0587},{"date":"2023-08-17","close":1034.6272},{"date":"2023-08-18","close":1026.0922},{"date":"2023-08-21","close":1034.6272},{"date":"2023-08-22","close":1038.4205},{"date":"2023-08-23","close":1044.1105},{"date":"2023-08-24","close":1077.302},{"date":"2023-08-25","close":1081.0953},{"date":"2023-08-28","close":1120.9252},{"date":"2023-08-29","close":1113.3385},{"date":"2023-08-30","close":1123.7701},{"date":"2023-08-31","close":1114.2869},{"date":"2023-09-01","close":1115.2351},{"date":"2023-09-04","close":1113.3385},{"date":"2023-09-05","close":1101.0103},{"date":"2023-09-06","close":1102.9069},{"date":"2023-09-07","close":1100.0619},{"date":"2023-09-08","close":1104.8036},{"date":"2023-09-11","close":1101.0103},{"date":"2023-09-12","close":1082.0436},{"date":"2023-09-13","close":1073.5087},{"date":"2023-09-14","close":1066.8705},{"date":"2023-09-15","close":1068.767},{"date":"2023-09-18","close":1063.077},{"date":"2023-09-19","close":1050.7488},{"date":"2023-09-20","close":1053.5939},{"date":"2023-09-21","close":1047.9038},{"date":"2023-09-22","close":1030.8339},{"date":"2023-09-25","close":1031.7822},{"date":"2023-09-26","close":1050.7488},{"date":"2023-09-27","close":1064.0254},{"date":"2023-10-04","close":1020.4023},{"date":"2023-10-05","close":1026.0922},{"date":"2023-10-06","close":1062.1288},{"date":"2023-10-10","close":1069.7155},{"date":"2023-10-11","close":1086.7853},{"date":"2023-10-12","close":1086.7853},{"date":"2023-10-13","close":1069.7155},{"date":"2023-10-16","close":1053.5939},{"date":"2023-10-17","close":1062.1288},{"date":"2023-10-18","close":1096.2686},{"date":"2023-10-19","close":1111.4419},{"date":"2023-10-20","close":1138.9434},{"date":"2023-10-23","close":1130.4084},{"date":"2023-10-24","close":1158.8584},{"date":"2023-10-25","close":1185.4115},{"date":"2023-10-26","close":1149.375},{"date":"2023-10-27","close":1139.8917},{"date":"2023-10-30","close":1137.9951},{"date":"2023-10-31","close":1119.0286},{"date":"2023-11-01","close":1142.7368},{"date":"2023-11-02","close":1140.8401},{"date":"2023-11-03","close":1191.1014},{"date":"2023-11-06","close":1198.6881},{"date":"2023-11-07","close":1180.6699},{"date":"2023-11-08","close":1168.3416},{"date":"2023-11-09","close":1155.0649},{"date":"2023-11-10","close":1124.7185},{"date":"2023-11-13","close":1108.5969},{"date":"2023-11-14","close":1152.22},{"date":"2023-11-15","close":1169.2899},{"date":"2023-11-16","close":1191.1014},{"date":"2023-11-17","close":1163.6},{"date":"2023-11-20","close":1197.7399},{"date":"2023-11-21","close":1198.6881},{"date":"2023-11-22","close":1226.1896},{"date":"2023-11-23","close":1198.6881},{"date":"2023-11-24","close":1197.7399},{"date":"2023-11-27","close":1176.8766},{"date":"2023-11-28","close":1181.6182},{"date":"2023-11-29","close":1193.9465},{"date":"2023-11-30","close":1193.9465},{"date":"2023-12-01","close":1195.8431},{"date":"2023-12-04","close":1203.4298},{"date":"2023-12-05","close":1180.6699},{"date":"2023-12-06","close":1146.53},{"date":"2023-12-07","close":1130.4084},{"date":"2023-12-08","close":1175.9282},{"date":"2023-12-11","close":1181.6182},{"date":"2023-12-12","close":1185.4115},{"date":"2023-12-13","close":1199.6365},{"date":"2023-12-14","close":1153.1683},{"date":"2023-12-15","close":1195.8431},{"date":"2023-12-18","close":1203.4298},{"date":"2023-12-19","close":1190.1532},{"date":"2023-12-20","close":1213.8615},{"date":"2023-12-21","close":1179.7216},{"date":"2023-12-22","close":1210.0681},{"date":"2023-12-26","close":1191.1014},{"date":"2023-12-27","close":1197.7399},{"date":"2023-12-28","close":1183.5149},{"date":"2024-01-02","close":1188.2565},{"date":"2024-01-03","close":1205.3264},{"date":"2024-01-04","close":1188.2565},{"date":"2024-01-05","close":1222.3964},{"date":"2024-01-08","close":1212.9131},{"date":"2024-01-09","close":1184.4633},{"date":"2024-01-10","close":1195.8431},{"date":"2024-01-11","close":1194.8949},{"date":"2024-01-12","close":1164.5483},{"date":"2024-01-15","close":1162.6516},{"date":"2024-01-16","close":1141.7883},{"date":"2024-01-17","close":1124.7185},{"date":"2024-01-18","close":1137.9951},{"date":"2024-01-19","close":1144.6333},{"date":"2024-01-22","close":1166.4449},{"date":"2024-01-23","close":1140.8401},{"date":"2024-01-24","close":1133.2534},{"date":"2024-01-25","close":1160.7549},{"date":"2024-01-26","close":1170.2383},{"date":"2024-01-29","close":1050.7488},{"date":"2024-01-30","close":1059.2838},{"date":"2024-01-31","close":1082.9919},{"date":"2024-02-01","close":1065.922},{"date":"2024-02-02","close":1051.6971},{"date":"2024-02-05","close":1064.9738},{"date":"2024-02-06","close":1053.5939},{"date":"2024-02-07","close":1062.1288},{"date":"2024-02-08","close":1063.077},{"date":"2024-02-13","close":1071.6119},{"date":"2024-02-14","close":1070.6637},{"date":"2024-02-15","close":1064.0254},{"date":"2024-02-16","close":1063.077},{"date":"2024-02-19","close":1071.6119},{"date":"2024-02-20","close":1066.8705},{"date":"2024-02-21","close":1059.2838},{"date":"2024-02-22","close":1050.7488},{"date":"2024-02-23","close":1049.8004},{"date":"2024-02-26","close":1050.7488},{"date":"2024-02-27","close":1034.6272},{"date":"2024-02-28","close":1045.0587},{"date":"2024-02-29","close":1045.0587},{"date":"2024-03-04","close":1045.0587},{"date":"2024-03-05","close":1050.7488},{"date":"2024-03-06","close":1035.5756},{"date":"2024-03-07","close":1021.3505},{"date":"2024-03-08","close":1036.5238},{"date":"2024-03-11","close":1039.3688},{"date":"2024-03-12","close":1009.9706},{"date":"2024-03-13","close":1020.4023},{"date":"2024-03-14","close":1040.3171},{"date":"2024-03-15","close":1054.5421},{"date":"2024-03-18","close":1046.9554},{"date":"2024-03-19","close":1027.0405},{"date":"2024-03-20","close":1031.7822},{"date":"2024-03-21","close":1033.6788},{"date":"2024-03-22","close":1045.0587},{"date":"2024-03-25","close":1068.767},{"date":"2024-03-26","close":1114.2869},{"date":"2024-03-27","close":1085.837},{"date":"2024-03-28","close":1080.9678},{"date":"2024-03-29","close":1079.9939},{"date":"2024-04-01","close":1124.7908},{"date":"2024-04-02","close":1096.5493},{"date":"2024-04-03","close":1093.6277},{"date":"2024-04-04","close":1089.7323},{"date":"2024-04-05","close":1102.3923},{"date":"2024-04-08","close":1121.8693},{"date":"2024-04-09","close":1148.1631},{"date":"2024-04-11","close":1098.4969},{"date":"2024-04-12","close":1110.1831},{"date":"2024-04-15","close":1080.9678},{"date":"2024-04-16","close":1083.8893},{"date":"2024-04-17","close":1084.8632},{"date":"2024-04-18","close":1099.4708},{"date":"2024-04-19","close":1066.3601},{"date":"2024-04-22","close":1060.517},{"date":"2024-04-23","close":1060.517},{"date":"2024-04-24","close":1058.5693},{"date":"2024-04-25","close":1032.2755},{"date":"2024-04-26","close":1032.2755},{"date":"2024-04-29","close":1049.8047},{"date":"2024-04-30","close":1045.9093},{"date":"2024-05-02","close":1077.0724},{"date":"2024-05-03","close":1078.0463},{"date":"2024-05-07","close":1076.0985},{"date":"2024-05-08","close":1071.2292},{"date":"2024-05-09","close":1071.2292},{"date":"2024-05-10","close":1081.9417},{"date":"2024-05-13","close":1120.8954},{"date":"2024-05-14","close":1122.8431},{"date":"2024-05-16","close":1113.1046},{"date":"2024-05-17","close":1108.2354},{"date":"2024-05-20","close":1089.7323},{"date":"2024-05-21","close":1087.7847},{"date":"2024-05-22","close":1082.9154},{"date":"2024-05-23","close":1085.837},{"date":"2024-05-24","close":1081.9417},{"date":"2024-05-27","close":1110.1831},{"date":"2024-05-28","close":1105.3138},{"date":"2024-05-29","close":1075.1246},{"date":"2024-05-30","close":1057.5955},{"date":"2024-05-31","close":1056.6216},{"date":"2024-06-03","close":1060.517},{"date":"2024-06-04","close":1053.7001},{"date":"2024-06-05","close":1059.5432},{"date":"2024-06-07","close":1069.2816},{"date":"2024-06-10","close":1057.5955},{"date":"2024-06-11","close":1051.7524},{"date":"2024-06-12","close":1078.0463},{"date":"2024-06-13","close":1063.4386},{"date":"2024-06-14","close":1049.8047},{"date":"2024-06-17","close":1051.7524},{"date":"2024-06-18","close":1051.7524},{"date":"2024-06-19","close":1029.354},{"date":"2024-06-20","close":1038.1185},{"date":"2024-06-21","close":1001.1125},{"date":"2024-06-24","close":993.3217},{"date":"2024-06-25","close":983.5833},{"date":"2024-06-26","close":980.6617},{"date":"2024-06-27","close":976.7664},{"date":"2024-06-28","close":983.5833},{"date":"2024-07-01","close":978.7141},{"date":"2024-07-02","close":980.6617},{"date":"2024-07-03","close":974.8187},{"date":"2024-07-04","close":975.7925},{"date":"2024-07-05","close":974.8187},{"date":"2024-07-08","close":997.2171},{"date":"2024-07-09","close":998.1909},{"date":"2024-07-10","close":995.2694},{"date":"2024-07-11","close":998.1909},{"date":"2024-07-12","close":985.5309},{"date":"2024-07-15","close":982.6094},{"date":"2024-07-16","close":980.6617},{"date":"2024-07-17","close":976.7664},{"date":"2024-07-18","close":971.8972},{"date":"2024-07-19","close":973.8448},{"date":"2024-07-22","close":972.871},{"date":"2024-07-23","close":972.871},{"date":"2024-07-24","close":967.0279},{"date":"2024-07-25","close":946.5771},{"date":"2024-07-26","close":949.4987},{"date":"2024-07-29","close":950.4725},{"date":"2024-07-30","close":942.6818},{"date":"2024-07-31","close":944.6295},{"date":"2024-08-01","close":954.3679},{"date":"2024-08-02","close":931.9695},{"date":"2024-08-05","close":850.1665},{"date":"2024-08-06","close":881.3296},{"date":"2024-08-07","close":913.4664},{"date":"2024-08-08","close":900.8065},{"date":"2024-08-09","close":913.4664},{"date":"2024-08-12","close":913.4664},{"date":"2024-08-13","close":910.5449},{"date":"2024-08-14","close":914.4403},{"date":"2024-08-16","close":911.5187},{"date":"2024-08-19","close":895.9373},{"date":"2024-08-20","close":896.9111},{"date":"2024-08-21","close":891.068},{"date":"2024-08-22","close":891.068},{"date":"2024-08-23","close":881.3296},{"date":"2024-08-26","close":874.5126},{"date":"2024-08-27","close":882.3034},{"date":"2024-08-28","close":876.4603},{"date":"2024-08-29","close":859.905},{"date":"2024-08-30","close":874.5126},{"date":"2024-09-02","close":874.5126},{"date":"2024-09-03","close":870.6172},{"date":"2024-09-04","close":842.3758},{"date":"2024-09-05","close":847.245},{"date":"2024-09-06","close":834.585},{"date":"2024-09-09","close":842.3758},{"date":"2024-09-10","close":849.1927},{"date":"2024-09-11","close":852.1142},{"date":"2024-09-12","close":856.9835},{"date":"2024-09-13","close":859.905},{"date":"2024-09-19","close":862.8265},{"date":"2024-09-20","close":873.5388},{"date":"2024-09-23","close":876.4603},{"date":"2024-09-24","close":886.1988},{"date":"2024-09-25","close":877.4342},{"date":"2024-09-26","close":890.0942},{"date":"2024-09-27","close":895.9373},{"date":"2024-09-30","close":894.9634},{"date":"2024-10-02","close":885.225},{"date":"2024-10-04","close":886.1988},{"date":"2024-10-07","close":879.3819},{"date":"2024-10-08","close":883.2773},{"date":"2024-10-10","close":878.408},{"date":"2024-10-11","close":877.4342},{"date":"2024-10-14","close":880.3557},{"date":"2024-10-15","close":884.2511},{"date":"2024-10-16","close":883.2773},{"date":"2024-10-17","close":876.4603},{"date":"2024-10-18","close":878.408},{"date":"2024-10-21","close":873.5388},{"date":"2024-10-22","close":862.8265},{"date":"2024-10-23","close":862.8265},{"date":"2024-10-24","close":847.245},{"date":"2024-10-25","close":845.2973},{"date":"2024-10-28","close":846.2712},{"date":"2024-10-29","close":849.1927},{"date":"2024-10-30","close":842.3758},{"date":"2024-10-31","close":850.1665},{"date":"2024-11-01","close":847.245},{"date":"2024-11-04","close":849.1927},{"date":"2024-11-05","close":864.7742},{"date":"2024-11-06","close":865.748},{"date":"2024-11-07","close":865.748},{"date":"2024-11-08","close":860.8788},{"date":"2024-11-11","close":828.7419},{"date":"2024-11-12","close":812.1866},{"date":"2024-11-13","close":802.4481},{"date":"2024-11-14","close":788.8143},{"date":"2024-11-15","close":782.9713},{"date":"2024-11-18","close":784.9189},{"date":"2024-11-19","close":785.8928},{"date":"2024-11-20","close":785.8928},{"date":"2024-11-21","close":777.1282},{"date":"2024-11-22","close":808.2912},{"date":"2024-11-25","close":835.5588},{"date":"2024-11-26","close":836.5327},{"date":"2024-11-27","close":831.6635},{"date":"2024-11-28","close":842.3758},{"date":"2024-11-29","close":836.5327},{"date":"2024-12-02","close":824.8466},{"date":"2024-12-03","close":823.8727},{"date":"2024-12-04","close":896.9111},{"date":"2024-12-05","close":861.8527},{"date":"2024-12-06","close":882.3034},{"date":"2024-12-09","close":953.3941},{"date":"2024-12-10","close":971.8972},{"date":"2024-12-11","close":1014.7463},{"date":"2024-12-12","close":1018.6417},{"date":"2024-12-13","close":1027.4062},{"date":"2024-12-16","close":1105.3138},{"date":"2024-12-17","close":1033.2494},{"date":"2024-12-18","close":1010.851},{"date":"2024-12-19","close":1240.6783},{"date":"2024-12-20","close":1131.6077},{"date":"2024-12-23","close":1148.1631},{"date":"2024-12-24","close":1035.197},{"date":"2024-12-26","close":1014.7463},{"date":"2024-12-27","close":974.8187},{"date":"2024-12-30","close":958.2633},{"date":"2025-01-02","close":1040.0663},{"date":"2025-01-03","close":1065.3862},{"date":"2025-01-06","close":1037.1448},{"date":"2025-01-07","close":1018.6417},{"date":"2025-01-08","close":1037.1448},{"date":"2025-01-09","close":1037.1448},{"date":"2025-01-10","close":1029.354},{"date":"2025-01-13","close":1006.9556},{"date":"2025-01-14","close":1027.4062},{"date":"2025-01-15","close":1032.2755},{"date":"2025-01-16","close":1004.034},{"date":"2025-01-17","close":1032.2755},{"date":"2025-01-20","close":1101.4185},{"date":"2025-01-21","close":1082.9154},{"date":"2025-01-22","close":1046.8832},{"date":"2025-01-23","close":1032.2755},{"date":"2025-01-24","close":1014.7463},{"date":"2025-01-31","close":1003.0602},{"date":"2025-02-03","close":1019.6155},{"date":"2025-02-04","close":1028.3801},{"date":"2025-02-05","close":1042.0139},{"date":"2025-02-06","close":1016.694},{"date":"2025-02-07","close":986.5048},{"date":"2025-02-10","close":993.3217},{"date":"2025-02-11","close":994.2956},{"date":"2025-02-12","close":1021.5632},{"date":"2025-02-13","close":1043.9617},{"date":"2025-02-14","close":1041.0402},{"date":"2025-02-17","close":1051.7524},{"date":"2025-02-18","close":1063.4386},{"date":"2025-02-19","close":1096.5493},{"date":"2025-02-20","close":1164.7184},{"date":"2025-02-21","close":1159.8492},{"date":"2025-02-24","close":1175.4307},{"date":"2025-02-25","close":1178.3523},{"date":"2025-02-26","close":1168.6138},{"date":"2025-02-27","close":1175.4307},{"date":"2025-02-28","close":1163.7445},{"date":"2025-03-04","close":1106.2877},{"date":"2025-03-05","close":1122.8431},{"date":"2025-03-06","close":1137.4508},{"date":"2025-03-07","close":1090.7062},{"date":"2025-03-10","close":1071.2292},{"date":"2025-03-11","close":1081.9417},{"date":"2025-03-12","close":1062.4647},{"date":"2025-03-13","close":1063.4386},{"date":"2025-03-14","close":1066.3601},{"date":"2025-03-17","close":1081.9417},{"date":"2025-03-18","close":1079.9939},{"date":"2025-03-19","close":1045.9093},{"date":"2025-03-20","close":1041.0402},{"date":"2025-03-21","close":1035.197},{"date":"2025-03-24","close":1016.694},{"date":"2025-03-25","close":1003.0602},{"date":"2025-03-26","close":1017.6678},{"date":"2025-03-27","close":1117.0},{"date":"2025-03-28","close":1178.0},{"date":"2025-03-31","close":1174.0},{"date":"2025-04-01","close":1170.0},{"date":"2025-04-02","close":1095.0},{"date":"2025-04-03","close":1157.0},{"date":"2025-04-04","close":1287.0},{"date":"2025-04-07","close":1475.0},{"date":"2025-04-08","close":1750.0},{"date":"2025-04-09","close":1658.0},{"date":"2025-04-10","close":1727.0},{"date":"2025-04-11","close":1310.0},{"date":"2025-04-14","close":1250.0},{"date":"2025-04-15","close":1275.0},{"date":"2025-04-16","close":1217.0},{"date":"2025-04-17","close":1180.0},{"date":"2025-04-18","close":1222.0},{"date":"2025-04-21","close":1183.0},{"date":"2025-04-22","close":1174.0},{"date":"2025-04-23","close":1200.0},{"date":"2025-04-24","close":1198.0},{"date":"2025-04-25","close":1173.0},{"date":"2025-04-28","close":1148.0},{"date":"2025-04-29","close":1162.0},{"date":"2025-04-30","close":1217.0},{"date":"2025-05-02","close":1175.0},{"date":"2025-05-07","close":1150.0},{"date":"2025-05-08","close":1138.0},{"date":"2025-05-09","close":1124.0},{"date":"2025-05-12","close":1165.0},{"date":"2025-05-13","close":1191.0},{"date":"2025-05-14","close":1188.0},{"date":"2025-05-15","close":1228.0},{"date":"2025-05-16","close":1155.0},{"date":"2025-05-19","close":1150.0},{"date":"2025-05-20","close":1148.0},{"date":"2025-05-21","close":1170.0},{"date":"2025-05-22","close":1164.0},{"date":"2025-05-23","close":1137.0},{"date":"2025-05-26","close":1147.0},{"date":"2025-05-27","close":1121.0},{"date":"2025-05-28","close":1130.0},{"date":"2025-05-29","close":1130.0},{"date":"2025-05-30","close":1088.0},{"date":"2025-06-02","close":1102.0},{"date":"2025-06-04","close":1134.0},{"date":"2025-06-05","close":1138.0},{"date":"2025-06-09","close":1162.0},{"date":"2025-06-10","close":1148.0},{"date":"2025-06-11","close":1150.0},{"date":"2025-06-12","close":1178.0},{"date":"2025-06-13","close":1166.0},{"date":"2025-06-16","close":1157.0},{"date":"2025-06-17","close":1151.0},{"date":"2025-06-18","close":1146.0},{"date":"2025-06-19","close":1275.0},{"date":"2025-06-20","close":1234.0},{"date":"2025-06-23","close":1183.0},{"date":"2025-06-24","close":1206.0},{"date":"2025-06-25","close":1198.0},{"date":"2025-06-26","close":1152.0},{"date":"2025-06-27","close":1132.0},{"date":"2025-06-30","close":1122.0},{"date":"2025-07-01","close":1120.0},{"date":"2025-07-02","close":1120.0},{"date":"2025-07-03","close":1122.0},{"date":"2025-07-04","close":1114.0},{"date":"2025-07-07","close":1124.0},{"date":"2025-07-08","close":1123.0},{"date":"2025-07-09","close":1120.0},{"date":"2025-07-10","close":1142.0},{"date":"2025-07-11","close":1148.0},{"date":"2025-07-14","close":1126.0},{"date":"2025-07-15","close":1117.0},{"date":"2025-07-16","close":1111.0},{"date":"2025-07-17","close":1092.0},{"date":"2025-07-18","close":1104.0},{"date":"2025-07-21","close":1102.0},{"date":"2025-07-22","close":1069.0},{"date":"2025-07-23","close":1076.0},{"date":"2025-07-24","close":1072.0},{"date":"2025-07-25","close":1073.0},{"date":"2025-07-28","close":1052.0},{"date":"2025-07-29","close":1054.0},{"date":"2025-07-30","close":1054.0},{"date":"2025-07-31","close":1072.0},{"date":"2025-08-01","close":1038.0},{"date":"2025-08-04","close":1048.0},{"date":"2025-08-05","close":1053.0},{"date":"2025-08-06","close":1050.0},{"date":"2025-08-07","close":1047.0},{"date":"2025-08-08","close":1046.0},{"date":"2025-08-11","close":1037.0},{"date":"2025-08-12","close":1037.0},{"date":"2025-08-13","close":1042.0},{"date":"2025-08-14","close":1053.0},{"date":"2025-08-18","close":1032.0},{"date":"2025-08-19","close":1023.0},{"date":"2025-08-20","close":1024.0},{"date":"2025-08-21","close":1015.0},{"date":"2025-08-22","close":1010.0},{"date":"2025-08-25","close":1012.0},{"date":"2025-08-26","close":1011.0},{"date":"2025-08-27","close":1007.0},{"date":"2025-08-28","close":1001.0},{"date":"2025-08-29","close":1000.0},{"date":"2025-09-01","close":983.0},{"date":"2025-09-02","close":999.0},{"date":"2025-09-03","close":995.0},{"date":"2025-09-04","close":1005.0},{"date":"2025-09-05","close":1012.0},{"date":"2025-09-08","close":1007.0},{"date":"2025-09-09","close":999.0},{"date":"2025-09-10","close":998.0},{"date":"2025-09-11","close":1003.0},{"date":"2025-09-12","close":1008.0},{"date":"2025-09-15","close":1003.0},{"date":"2025-09-16","close":990.0},{"date":"2025-09-17","close":993.0},{"date":"2025-09-18","close":1004.0},{"date":"2025-09-19","close":997.0},{"date":"2025-09-22","close":998.0},{"date":"2025-09-23","close":998.0},{"date":"2025-09-24","close":1000.0},{"date":"2025-09-25","close":1001.0},{"date":"2025-09-26","close":993.0},{"date":"2025-09-29","close":1048.0},{"date":"2025-09-30","close":1027.0},{"date":"2025-10-01","close":1012.0},{"date":"2025-10-02","close":1045.0},{"date":"2025-10-10","close":1036.0},{"date":"2025-10-13","close":1022.0},{"date":"2025-10-14","close":1039.0},{"date":"2025-10-15","close":1050.0},{"date":"2025-10-16","close":1040.0},{"date":"2025-10-17","close":1021.0},{"date":"2025-10-20","close":1036.0},{"date":"2025-10-21","close":1025.0},{"date":"2025-10-22","close":1052.0},{"date":"2025-10-23","close":1060.0},{"date":"2025-10-24","close":1050.0},{"date":"2025-10-27","close":1046.0},{"date":"2025-10-28","close":1072.0},{"date":"2025-10-29","close":1072.0},{"date":"2025-10-30","close":1062.0},{"date":"2025-10-31","close":1070.0},{"date":"2025-11-03","close":1039.0},{"date":"2025-11-04","close":1026.0},{"date":"2025-11-05","close":1016.0},{"date":"2025-11-06","close":1012.0},{"date":"2025-11-07","close":1005.0},{"date":"2025-11-10","close":1024.0},{"date":"2025-11-11","close":1015.0},{"date":"2025-11-12","close":1023.0},{"date":"2025-11-13","close":1028.0},{"date":"2025-11-14","close":1015.0},{"date":"2025-11-17","close":1039.0},{"date":"2025-11-18","close":1015.0},{"date":"2025-11-19","close":999.0},{"date":"2025-11-20","close":1009.0},{"date":"2025-11-21","close":1004.0},{"date":"2025-11-24","close":993.0},{"date":"2025-11-25","close":994.0},{"date":"2025-11-26","close":1009.0},{"date":"2025-11-27","close":1010.0},{"date":"2025-11-28","close":1025.0},{"date":"2025-12-01","close":1055.0},{"date":"2025-12-02","close":1061.0},{"date":"2025-12-03","close":1070.0},{"date":"2025-12-04","close":1059.0},{"date":"2025-12-05","close":1082.0},{"date":"2025-12-08","close":1087.0},{"date":"2025-12-09","close":1064.0},{"date":"2025-12-10","close":1063.0},{"date":"2025-12-11","close":1056.0},{"date":"2025-12-12","close":1048.0},{"date":"2025-12-15","close":1056.0},{"date":"2025-12-16","close":1039.0},{"date":"2025-12-17","close":1044.0},{"date":"2025-12-18","close":1043.0},{"date":"2025-12-19","close":1049.0},{"date":"2025-12-22","close":1061.0},{"date":"2025-12-23","close":1053.0},{"date":"2025-12-24","close":1052.0},{"date":"2025-12-26","close":1041.0},{"date":"2025-12-29","close":1039.0},{"date":"2025-12-30","close":1017.0},{"date":"2026-01-02","close":1017.0},{"date":"2026-01-05","close":993.0},{"date":"2026-01-06","close":996.0},{"date":"2026-01-07","close":996.0},{"date":"2026-01-08","close":996.0},{"date":"2026-01-09","close":997.0},{"date":"2026-01-12","close":986.0},{"date":"2026-01-13","close":982.0},{"date":"2026-01-14","close":983.0},{"date":"2026-01-15","close":980.0},{"date":"2026-01-16","close":981.0},{"date":"2026-01-19","close":972.0},{"date":"2026-01-20","close":989.0},{"date":"2026-01-21","close":987.0},{"date":"2026-01-22","close":993.0},{"date":"2026-01-23","close":1009.0},{"date":"2026-01-26","close":1014.0},{"date":"2026-01-27","close":1015.0},{"date":"2026-01-28","close":1001.0},{"date":"2026-01-29","close":1019.0},{"date":"2026-01-30","close":1018.0},{"date":"2026-02-02","close":989.0},{"date":"2026-02-03","close":998.0},{"date":"2026-02-04","close":1007.0},{"date":"2026-02-05","close":998.0},{"date":"2026-02-06","close":993.0},{"date":"2026-02-09","close":994.0},{"date":"2026-02-10","close":1005.0},{"date":"2026-02-11","close":1002.0},{"date":"2026-02-12","close":1004.0},{"date":"2026-02-13","close":1030.0},{"date":"2026-02-19","close":1100.0},{"date":"2026-02-20","close":1105.0},{"date":"2026-02-23","close":1093.0},{"date":"2026-02-24","close":1095.0},{"date":"2026-02-25","close":1069.0},{"date":"2026-02-26","close":1039.0},{"date":"2026-02-27","close":1035.0},{"date":"2026-03-03","close":1007.0},{"date":"2026-03-04","close":927.0},{"date":"2026-03-05","close":978.0},{"date":"2026-03-06","close":991.0},{"date":"2026-03-09","close":972.0},{"date":"2026-03-10","close":980.0},{"date":"2026-03-11","close":995.0},{"date":"2026-03-12","close":999.0},{"date":"2026-03-13","close":1006.0},{"date":"2026-03-16","close":1015.0},{"date":"2026-03-17","close":1021.0},{"date":"2026-03-18","close":1041.0},{"date":"2026-03-19","close":1034.0},{"date":"2026-03-20","close":1054.0},{"date":"2026-03-23","close":1029.0},{"date":"2026-03-24","close":1069.0},{"date":"2026-03-25","close":1059.0},{"date":"2026-03-26","close":1074.0},{"date":"2026-03-27","close":1080.0},{"date":"2026-03-30","close":1082.0},{"date":"2026-03-31","close":1001.0},{"date":"2026-04-01","close":1066.0},{"date":"2026-04-02","close":1029.0},{"date":"2026-04-03","close":1063.0},{"date":"2026-04-06","close":1034.0},{"date":"2026-04-07","close":1018.0},{"date":"2026-04-08","close":1057.0},{"date":"2026-04-09","close":1040.0},{"date":"2026-04-10","close":1052.0},{"date":"2026-04-13","close":1083.0},{"date":"2026-04-14","close":1407.0},{"date":"2026-04-15","close":1349.0},{"date":"2026-04-16","close":1389.0},{"date":"2026-04-17","close":1333.0},{"date":"2026-04-20","close":1353.0},{"date":"2026-04-21","close":1275.0},{"date":"2026-04-22","close":1279.0},{"date":"2026-04-23","close":1265.0},{"date":"2026-04-24","close":1269.0},{"date":"2026-04-27","close":1294.0},{"date":"2026-04-28","close":1283.0},{"date":"2026-04-29","close":1259.0},{"date":"2026-04-30","close":1231.0},{"date":"2026-05-04","close":1192.0},{"date":"2026-05-06","close":1169.0},{"date":"2026-05-07","close":1178.0},{"date":"2026-05-08","close":1160.0},{"date":"2026-05-11","close":1131.0},{"date":"2026-05-12","close":1117.0},{"date":"2026-05-13","close":1122.0},{"date":"2026-05-14","close":1120.0},{"date":"2026-05-15","close":1084.0},{"date":"2026-05-18","close":1095.0},{"date":"2026-05-19","close":1104.0},{"date":"2026-05-20","close":1129.0},{"date":"2026-05-21","close":1152.0},{"date":"2026-05-22","close":1154.0},{"date":"2026-05-26","close":6205.0},{"date":"2026-05-27","close":6430.0},{"date":"2026-05-28","close":6140.0},{"date":"2026-05-29","close":5050.0},{"date":"2026-06-01","close":5035.0},{"date":"2026-06-02","close":5130.0},{"date":"2026-06-04","close":5085.0},{"date":"2026-06-05","close":4970.0},{"date":"2026-06-08","close":4965.0},{"date":"2026-06-09","close":4995.0},{"date":"2026-06-10","close":4830.0},{"date":"2026-06-11","close":4975.0},{"date":"2026-06-12","close":5105.0},{"date":"2026-06-15","close":5245.0},{"date":"2026-06-16","close":5415.0},{"date":"2026-06-17","close":5465.0},{"date":"2026-06-18","close":5315.0},{"date":"2026-06-19","close":4945.0},{"date":"2026-06-22","close":5030.0},{"date":"2026-06-23","close":4735.0},{"date":"2026-06-24","close":4735.0},{"date":"2026-06-25","close":4705.0},{"date":"2026-06-26","close":4585.0},{"date":"2026-06-29","close":4860.0},{"date":"2026-06-30","close":4860.0},{"date":"2026-07-01","close":4865.0},{"date":"2026-07-02","close":4660.0},{"date":"2026-07-03","close":4660.0},{"date":"2026-07-06","close":4615.0},{"date":"2026-07-07","close":4485.0},{"date":"2026-07-08","close":4415.0},{"date":"2026-07-09","close":4415.0},{"date":"2026-07-10","close":4575.0},{"date":"2026-07-13","close":4480.0},{"date":"2026-07-14","close":4345.0},{"date":"2026-07-15","close":4480.0},{"date":"2026-07-16","close":4505.0},{"date":"2026-07-20","close":4440.0},{"date":"2026-07-21","close":4340.0},{"date":"2026-07-22","close":4220.0},{"date":"2026-07-23","close":4255.0},{"date":"2026-07-24","close":4180.0},{"date":"2026-07-27","close":4180.0},{"date":"2026-07-28","close":4180.0},{"date":"2026-07-29","close":4180.0},{"date":"2026-07-30","close":4180.0},{"date":"2026-07-31","close":4180.0},{"date":"2026-08-03","close":4180.0},{"date":"2026-08-04","close":4180.0},{"date":"2026-08-05","close":4180.0},{"date":"2026-08-06","close":4180.0},{"date":"2026-08-07","close":4180.0},{"date":"2026-08-10","close":4180.0},{"date":"2026-08-11","close":4180.0},{"date":"2026-08-12","close":4180.0},{"date":"2026-08-13","close":4180.0},{"date":"2026-08-14","close":4180.0},{"date":"2026-08-18","close":4180.0},{"date":"2026-08-19","close":4315.0},{"date":"2026-08-20","close":4150.0},{"date":"2026-08-21","close":4190.0},{"date":"2026-08-24","close":4020.0},{"date":"2026-08-25","close":4040.0},{"date":"2026-08-26","close":3960.0},{"date":"2026-08-27","close":4000.0},{"date":"2026-08-28","close":4000.0},{"date":"2026-08-31","close":4010.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":4025.0},{"date":"2026-09-03","close":3995.0},{"date":"2026-09-04","close":3995.0},{"date":"2026-09-07","close":3935.0},{"date":"2026-09-08","close":3920.0},{"date":"2026-09-09","close":4100.0},{"date":"2026-09-10","close":3970.0},{"date":"2026-09-11","close":3970.0},{"date":"2026-09-14","close":3985.0},{"date":"2026-09-15","close":4095.0},{"date":"2026-09-16","close":4055.0},{"date":"2026-09-17","close":4095.0},{"date":"2026-09-18","close":4100.0},{"date":"2026-09-21","close":3990.0},{"date":"2026-09-22","close":4000.0},{"date":"2026-09-23","close":3965.0},{"date":"2026-09-28","close":3945.0},{"date":"2026-09-29","close":3955.0},{"date":"2026-09-30","close":3905.0},{"date":"2026-10-01","close":3895.0},{"date":"2026-10-02","close":3895.0},{"date":"2026-10-06","close":3870.0},{"date":"2026-10-07","close":3860.0},{"date":"2026-10-08","close":3865.0},{"date":"2026-10-12","close":3855.0},{"date":"2026-10-13","close":3835.0},{"date":"2026-10-14","close":3765.0},{"date":"2026-10-15","close":3755.0},{"date":"2026-10-16","close":3815.0},{"date":"2026-10-19","close":3825.0},{"date":"2026-10-20","close":3810.0},{"date":"2026-10-21","close":3825.0},{"date":"2026-10-22","close":3790.0},{"date":"2026-10-23","close":3735.0}],"chart_data":[{"date":"2024-10-23","open":865,"high":868,"low":851,"close":863,"volume":59826,"rsi_14":22.95,"sma_20":904.3,"sma_60":913.43,"sma_120":990.03},{"date":"2024-10-24","open":868,"high":868,"low":838,"close":847,"volume":97683,"rsi_14":20.9,"sma_20":902.8,"sma_60":911.28,"sma_120":988.23},{"date":"2024-10-25","open":847,"high":852,"low":836,"close":845,"volume":44577,"rsi_14":19.12,"sma_20":900.7,"sma_60":909.2,"sma_120":986.62},{"date":"2024-10-28","open":849,"high":852,"low":839,"close":846,"volume":84857,"rsi_14":22.58,"sma_20":899.1,"sma_60":907.48,"sma_120":985.03},{"date":"2024-10-29","open":851,"high":863,"low":844,"close":849,"volume":34673,"rsi_14":21.31,"sma_20":897.0,"sma_60":905.77,"sma_120":983.32},{"date":"2024-10-30","open":852,"high":856,"low":836,"close":842,"volume":70253,"rsi_14":20.63,"sma_20":894.25,"sma_60":903.92,"sma_120":981.58},{"date":"2024-10-31","open":842,"high":853,"low":831,"close":850,"volume":20445,"rsi_14":30.0,"sma_20":891.95,"sma_60":902.33,"sma_120":979.63},{"date":"2024-11-01","open":850,"high":850,"low":838,"close":847,"volume":38137,"rsi_14":25.71,"sma_20":890.0,"sma_60":900.67,"sma_120":977.66},{"date":"2024-11-04","open":847,"high":850,"low":843,"close":849,"volume":11636,"rsi_14":23.53,"sma_20":888.1,"sma_60":898.87,"sma_120":975.72},{"date":"2024-11-05","open":849,"high":899,"low":845,"close":865,"volume":78179,"rsi_14":38.55,"sma_20":887.35,"sma_60":897.72,"sma_120":973.95},{"date":"2024-11-06","open":865,"high":875,"low":853,"close":866,"volume":56477,"rsi_14":42.86,"sma_20":886.45,"sma_60":897.98,"sma_120":972.19},{"date":"2024-11-07","open":866,"high":871,"low":858,"close":866,"volume":63630,"rsi_14":41.33,"sma_20":885.8,"sma_60":897.72,"sma_120":970.34},{"date":"2024-11-08","open":866,"high":871,"low":858,"close":861,"volume":23359,"rsi_14":41.33,"sma_20":884.95,"sma_60":896.82,"sma_120":968.12},{"date":"2024-11-11","open":848,"high":854,"low":828,"close":829,"volume":136445,"rsi_14":31.96,"sma_20":882.3,"sma_60":895.58,"sma_120":965.6},{"date":"2024-11-12","open":833,"high":841,"low":808,"close":812,"volume":145520,"rsi_14":27.19,"sma_20":878.6,"sma_60":893.85,"sma_120":963.02},{"date":"2024-11-13","open":803,"high":812,"low":790,"close":802,"volume":104897,"rsi_14":28.7,"sma_20":874.45,"sma_60":891.95,"sma_120":960.41},{"date":"2024-11-14","open":802,"high":802,"low":783,"close":789,"volume":67423,"rsi_14":25.83,"sma_20":869.95,"sma_60":889.87,"sma_120":957.83},{"date":"2024-11-15","open":789,"high":789,"low":768,"close":783,"volume":195671,"rsi_14":24.0,"sma_20":865.05,"sma_60":887.62,"sma_120":955.23},{"date":"2024-11-18","open":783,"high":791,"low":764,"close":785,"volume":118010,"rsi_14":23.39,"sma_20":860.5,"sma_60":885.45,"sma_120":952.67},{"date":"2024-11-19","open":782,"high":787,"low":764,"close":786,"volume":73513,"rsi_14":25.42,"sma_20":856.55,"sma_60":883.57,"sma_120":950.11},{"date":"2024-11-20","open":786,"high":789,"low":770,"close":786,"volume":84403,"rsi_14":20.0,"sma_20":852.6,"sma_60":881.67,"sma_120":947.58},{"date":"2024-11-21","open":789,"high":790,"low":773,"close":777,"volume":38671,"rsi_14":18.97,"sma_20":849.0,"sma_60":879.72,"sma_120":944.73},{"date":"2024-11-22","open":773,"high":816,"low":773,"close":808,"volume":116514,"rsi_14":35.62,"sma_20":847.1,"sma_60":878.3,"sma_120":942.18},{"date":"2024-11-25","open":808,"high":840,"low":808,"close":836,"volume":157459,"rsi_14":40.51,"sma_20":846.55,"sma_60":877.52,"sma_120":940.13},{"date":"2024-11-26","open":839,"high":852,"low":829,"close":837,"volume":171281,"rsi_14":40.51,"sma_20":845.9,"sma_60":876.87,"sma_120":938.24},{"date":"2024-11-27","open":841,"high":853,"low":829,"close":832,"volume":53707,"rsi_14":39.26,"sma_20":845.35,"sma_60":876.0,"sma_120":936.32},{"date":"2024-11-28","open":825,"high":847,"low":824,"close":842,"volume":39667,"rsi_14":44.38,"sma_20":844.95,"sma_60":875.42,"sma_120":934.45},{"date":"2024-11-29","open":840,"high":840,"low":825,"close":837,"volume":50702,"rsi_14":52.82,"sma_20":844.4,"sma_60":875.02,"sma_120":932.59},{"date":"2024-12-02","open":834,"high":836,"low":818,"close":825,"volume":52805,"rsi_14":54.74,"sma_20":843.15,"sma_60":874.17,"sma_120":930.58},{"date":"2024-12-03","open":801,"high":828,"low":801,"close":824,"volume":79497,"rsi_14":58.59,"sma_20":841.05,"sma_60":873.3,"sma_120":928.48},{"date":"2024-12-04","open":876,"high":945,"low":843,"close":897,"volume":1734382,"rsi_14":79.37,"sma_20":842.65,"sma_60":873.75,"sma_120":927.11},{"date":"2024-12-05","open":901,"high":940,"low":852,"close":862,"volume":850207,"rsi_14":68.49,"sma_20":842.45,"sma_60":874.08,"sma_120":925.48},{"date":"2024-12-06","open":862,"high":916,"low":833,"close":882,"volume":1079691,"rsi_14":71.01,"sma_20":843.55,"sma_60":874.68,"sma_120":923.81},{"date":"2024-12-09","open":838,"high":954,"low":838,"close":953,"volume":1319376,"rsi_14":77.74,"sma_20":849.95,"sma_60":876.72,"sma_120":922.87},{"date":"2024-12-10","open":935,"high":1008,"low":917,"close":972,"volume":1261705,"rsi_14":79.03,"sma_20":858.15,"sma_60":878.93,"sma_120":922.2},{"date":"2024-12-11","open":984,"high":1028,"low":959,"close":1015,"volume":1065301,"rsi_14":83.52,"sma_20":869.05,"sma_60":881.77,"sma_120":921.88},{"date":"2024-12-12","open":1028,"high":1059,"low":1001,"close":1019,"volume":927471,"rsi_14":82.14,"sma_20":880.85,"sma_60":884.62,"sma_120":921.6},{"date":"2024-12-13","open":1017,"high":1033,"low":993,"close":1027,"volume":478586,"rsi_14":81.07,"sma_20":893.4,"sma_60":887.53,"sma_120":921.58},{"date":"2024-12-16","open":1069,"high":1149,"low":1068,"close":1105,"volume":2352563,"rsi_14":84.85,"sma_20":909.85,"sma_60":891.73,"sma_120":922.16},{"date":"2024-12-17","open":1110,"high":1111,"low":1009,"close":1033,"volume":1037954,"rsi_14":72.26,"sma_20":922.55,"sma_60":894.65,"sma_120":922.43},{"date":"2024-12-18","open":1033,"high":1034,"low":985,"close":1011,"volume":419774,"rsi_14":68.13,"sma_20":934.1,"sma_60":897.0,"sma_120":922.58},{"date":"2024-12-19","open":1020,"high":1314,"low":1019,"close":1241,"volume":33670513,"rsi_14":79.35,"sma_20":957.9,"sma_60":903.23,"sma_120":924.78},{"date":"2024-12-20","open":1279,"high":1359,"low":1116,"close":1132,"volume":20825788,"rsi_14":69.52,"sma_20":974.5,"sma_60":907.43,"sma_120":926.08},{"date":"2024-12-23","open":1142,"high":1237,"low":1125,"close":1148,"volume":8826460,"rsi_14":70.23,"sma_20":990.55,"sma_60":912.07,"sma_120":927.54},{"date":"2024-12-24","open":1121,"high":1121,"low":1023,"close":1035,"volume":3604291,"rsi_14":58.22,"sma_20":1000.75,"sma_60":914.55,"sma_120":927.98},{"date":"2024-12-26","open":1041,"high":1081,"low":1013,"close":1015,"volume":1896349,"rsi_14":59.25,"sma_20":1010.15,"sma_60":916.58,"sma_120":928.29},{"date":"2024-12-27","open":1009,"high":1032,"low":974,"close":975,"volume":1107937,"rsi_14":55.47,"sma_20":1016.95,"sma_60":917.95,"sma_120":928.24},{"date":"2024-12-30","open":971,"high":975,"low":934,"close":958,"volume":977492,"rsi_14":50.31,"sma_20":1023.2,"sma_60":919.2,"sma_120":928.1},{"date":"2025-01-02","open":973,"high":1085,"low":973,"close":1040,"volume":2873637,"rsi_14":53.99,"sma_20":1034.25,"sma_60":921.83,"sma_120":928.65},{"date":"2025-01-03","open":1043,"high":1103,"low":1025,"close":1065,"volume":1377046,"rsi_14":53.02,"sma_20":1046.65,"sma_60":925.02,"sma_120":929.42},{"date":"2025-01-06","open":1054,"high":1095,"low":1024,"close":1037,"volume":623758,"rsi_14":51.07,"sma_20":1053.85,"sma_60":927.65,"sma_120":929.77},{"date":"2025-01-07","open":1035,"high":1041,"low":1013,"close":1019,"volume":561547,"rsi_14":49.5,"sma_20":1061.9,"sma_60":930.05,"sma_120":929.94},{"date":"2025-01-08","open":1019,"high":1041,"low":1010,"close":1037,"volume":445440,"rsi_14":45.8,"sma_20":1069.85,"sma_60":932.78,"sma_120":930.3},{"date":"2025-01-09","open":1046,"high":1052,"low":1019,"close":1037,"volume":445774,"rsi_14":50.26,"sma_20":1074.15,"sma_60":935.47,"sma_120":930.63},{"date":"2025-01-10","open":1052,"high":1052,"low":1025,"close":1029,"volume":330902,"rsi_14":51.28,"sma_20":1077.1,"sma_60":937.95,"sma_120":931.01},{"date":"2025-01-13","open":1020,"high":1026,"low":1003,"close":1007,"volume":415759,"rsi_14":27.44,"sma_20":1076.7,"sma_60":940.07,"sma_120":931.22},{"date":"2025-01-14","open":1020,"high":1050,"low":1010,"close":1027,"volume":292380,"rsi_14":37.87,"sma_20":1077.15,"sma_60":942.65,"sma_120":931.62},{"date":"2025-01-15","open":1061,"high":1076,"low":1014,"close":1032,"volume":906714,"rsi_14":36.13,"sma_20":1077.4,"sma_60":945.28,"sma_120":932.09},{"date":"2025-01-16","open":1039,"high":1062,"low":996,"close":1004,"volume":1064465,"rsi_14":45.32,"sma_20":1072.2,"sma_60":947.52,"sma_120":932.37},{"date":"2025-01-17","open":1005,"high":1036,"low":1000,"close":1032,"volume":475132,"rsi_14":52.57,"sma_20":1072.15,"sma_60":950.42,"sma_120":932.87},{"date":"2025-01-20","open":1038,"high":1169,"low":1038,"close":1101,"volume":4388961,"rsi_14":67.11,"sma_20":1076.8,"sma_60":954.5,"sma_120":933.97},{"date":"2025-01-21","open":1101,"high":1104,"low":1066,"close":1083,"volume":523364,"rsi_14":66.75,"sma_20":1068.7,"sma_60":958.53,"sma_120":934.91},{"date":"2025-01-22","open":1071,"high":1171,"low":1043,"close":1047,"volume":4291376,"rsi_14":51.04,"sma_20":1064.35,"sma_60":961.98,"sma_120":935.59},{"date":"2025-01-23","open":1047,"high":1067,"low":1022,"close":1032,"volume":679286,"rsi_14":44.75,"sma_20":1058.4,"sma_60":965.17,"sma_120":936.33},{"date":"2025-01-24","open":1027,"high":1028,"low":1002,"close":1015,"volume":508095,"rsi_14":46.33,"sma_20":1057.35,"sma_60":968.0,"sma_120":936.88},{"date":"2025-01-31","open":1015,"high":1015,"low":978,"close":1003,"volume":403043,"rsi_14":47.39,"sma_20":1056.75,"sma_60":970.75,"sma_120":937.33},{"date":"2025-02-03","open":1017,"high":1051,"low":998,"close":1020,"volume":649571,"rsi_14":47.04,"sma_20":1059.05,"sma_60":973.65,"sma_120":937.99},{"date":"2025-02-04","open":1023,"high":1033,"low":993,"close":1028,"volume":266862,"rsi_14":48.56,"sma_20":1062.65,"sma_60":976.75,"sma_120":938.71},{"date":"2025-02-05","open":1032,"high":1042,"low":1010,"close":1042,"volume":337445,"rsi_14":52.04,"sma_20":1062.75,"sma_60":980.05,"sma_120":939.46},{"date":"2025-02-06","open":1042,"high":1047,"low":1016,"close":1017,"volume":207583,"rsi_14":51.55,"sma_20":1060.25,"sma_60":982.65,"sma_120":940.18},{"date":"2025-02-07","open":1017,"high":1024,"low":980,"close":987,"volume":414994,"rsi_14":43.67,"sma_20":1057.65,"sma_60":984.72,"sma_120":941.35},{"date":"2025-02-10","open":986,"high":1000,"low":974,"close":993,"volume":175579,"rsi_14":44.01,"sma_20":1056.35,"sma_60":986.9,"sma_120":942.31},{"date":"2025-02-11","open":986,"high":1009,"low":984,"close":994,"volume":182554,"rsi_14":48.37,"sma_20":1054.15,"sma_60":989.18,"sma_120":943.0},{"date":"2025-02-12","open":1002,"high":1037,"low":992,"close":1022,"volume":315756,"rsi_14":48.2,"sma_20":1053.35,"sma_60":992.48,"sma_120":944.03},{"date":"2025-02-13","open":1022,"high":1059,"low":1006,"close":1044,"volume":395718,"rsi_14":38.52,"sma_20":1054.1,"sma_60":996.45,"sma_120":945.15},{"date":"2025-02-14","open":1051,"high":1085,"low":1031,"close":1041,"volume":341293,"rsi_14":41.08,"sma_20":1055.85,"sma_60":1000.53,"sma_120":946.24},{"date":"2025-02-17","open":1042,"high":1062,"low":1042,"close":1052,"volume":214492,"rsi_14":51.16,"sma_20":1057.1,"sma_60":1005.03,"sma_120":947.45},{"date":"2025-02-18","open":1052,"high":1074,"low":1045,"close":1063,"volume":310756,"rsi_14":57.55,"sma_20":1058.7,"sma_60":1009.83,"sma_120":948.73},{"date":"2025-02-19","open":1063,"high":1097,"low":1052,"close":1097,"volume":520524,"rsi_14":68.42,"sma_20":1063.45,"sma_60":1015.17,"sma_120":950.31},{"date":"2025-02-20","open":1098,"high":1182,"low":1088,"close":1165,"volume":1673913,"rsi_14":79.02,"sma_20":1070.25,"sma_60":1021.65,"sma_120":952.61},{"date":"2025-02-21","open":1163,"high":1169,"low":1120,"close":1160,"volume":575675,"rsi_14":76.28,"sma_20":1073.25,"sma_60":1028.05,"sma_120":954.86},{"date":"2025-02-24","open":1160,"high":1176,"low":1151,"close":1175,"volume":474951,"rsi_14":76.87,"sma_20":1078.0,"sma_60":1034.87,"sma_120":957.29},{"date":"2025-02-25","open":1170,"high":1187,"low":1141,"close":1178,"volume":319901,"rsi_14":75.93,"sma_20":1084.75,"sma_60":1041.2,"sma_120":959.75},{"date":"2025-02-26","open":1161,"high":1189,"low":1160,"close":1169,"volume":264710,"rsi_14":80.71,"sma_20":1091.75,"sma_60":1046.9,"sma_120":962.21},{"date":"2025-02-27","open":1188,"high":1211,"low":1157,"close":1175,"volume":510915,"rsi_14":92.17,"sma_20":1100.0,"sma_60":1052.7,"sma_120":964.78},{"date":"2025-02-28","open":1175,"high":1183,"low":1149,"close":1164,"volume":409728,"rsi_14":87.23,"sma_20":1108.25,"sma_60":1058.38,"sma_120":967.19},{"date":"2025-03-04","open":1179,"high":1180,"low":1079,"close":1106,"volume":735981,"rsi_14":69.62,"sma_20":1112.7,"sma_60":1062.9,"sma_120":969.16},{"date":"2025-03-05","open":1107,"high":1125,"low":1088,"close":1123,"volume":244817,"rsi_14":68.44,"sma_20":1117.55,"sma_60":1067.8,"sma_120":971.41},{"date":"2025-03-06","open":1115,"high":1139,"low":1113,"close":1137,"volume":183264,"rsi_14":67.52,"sma_20":1122.45,"sma_60":1073.15,"sma_120":973.66},{"date":"2025-03-07","open":1128,"high":1143,"low":1074,"close":1091,"volume":447004,"rsi_14":57.99,"sma_20":1126.25,"sma_60":1077.72,"sma_120":975.51},{"date":"2025-03-10","open":1090,"high":1090,"low":1049,"close":1071,"volume":429576,"rsi_14":53.05,"sma_20":1130.6,"sma_60":1080.7,"sma_120":977.23},{"date":"2025-03-11","open":1039,"high":1082,"low":1037,"close":1082,"volume":218367,"rsi_14":52.91,"sma_20":1135.15,"sma_60":1084.47,"sma_120":979.27},{"date":"2025-03-12","open":1081,"high":1085,"low":1058,"close":1062,"volume":203468,"rsi_14":44.41,"sma_20":1138.65,"sma_60":1087.55,"sma_120":981.12},{"date":"2025-03-13","open":1057,"high":1072,"low":1047,"close":1063,"volume":146135,"rsi_14":28.69,"sma_20":1140.8,"sma_60":1089.43,"sma_120":983.08},{"date":"2025-03-14","open":1061,"high":1074,"low":1052,"close":1066,"volume":187159,"rsi_14":30.17,"sma_20":1141.95,"sma_60":1091.05,"sma_120":984.99},{"date":"2025-03-17","open":1066,"high":1084,"low":1052,"close":1082,"volume":181722,"rsi_14":30.17,"sma_20":1144.05,"sma_60":1092.2,"sma_120":986.98},{"date":"2025-03-18","open":1085,"high":1088,"low":1066,"close":1080,"volume":134720,"rsi_14":29.05,"sma_20":1145.5,"sma_60":1093.25,"sma_120":988.93},{"date":"2025-03-19","open":1076,"high":1078,"low":1040,"close":1046,"volume":388213,"rsi_14":26.32,"sma_20":1144.6,"sma_60":1093.57,"sma_120":990.55},{"date":"2025-03-20","open":1044,"high":1053,"low":1023,"close":1041,"volume":292262,"rsi_14":23.86,"sma_20":1141.75,"sma_60":1092.47,"sma_120":992.1},{"date":"2025-03-21","open":1038,"high":1043,"low":1018,"close":1035,"volume":211583,"rsi_14":24.42,"sma_20":1135.1,"sma_60":1092.5,"sma_120":993.58},{"date":"2025-03-24","open":1025,"high":1038,"low":1017,"close":1017,"volume":220830,"rsi_14":28.9,"sma_20":1127.75,"sma_60":1092.6,"sma_120":994.8},{"date":"2025-03-25","open":1012,"high":1025,"low":995,"close":1003,"volume":183151,"rsi_14":21.4,"sma_20":1118.9,"sma_60":1088.53,"sma_120":995.88},{"date":"2025-03-26","open":1013,"high":1022,"low":985,"close":1018,"volume":224299,"rsi_14":21.4,"sma_20":1110.65,"sma_60":1086.58,"sma_120":997.01},{"date":"2025-03-27","open":1015,"high":1133,"low":1015,"close":1117,"volume":1550347,"rsi_14":55.02,"sma_20":1108.0,"sma_60":1086.05,"sma_120":999.06},{"date":"2025-03-28","open":1120,"high":1490,"low":1117,"close":1178,"volume":49718471,"rsi_14":63.93,"sma_20":1106.55,"sma_60":1087.97,"sma_120":1001.26},{"date":"2025-03-31","open":1130,"high":1460,"low":1120,"close":1174,"volume":50901581,"rsi_14":61.54,"sma_20":1105.5,"sma_60":1090.17,"sma_120":1003.38},{"date":"2025-04-01","open":1188,"high":1299,"low":1070,"close":1170,"volume":29311854,"rsi_14":65.37,"sma_20":1107.2,"sma_60":1092.98,"sma_120":1005.47},{"date":"2025-04-02","open":1172,"high":1187,"low":1089,"close":1095,"volume":5120592,"rsi_14":50.45,"sma_20":1104.3,"sma_60":1094.83,"sma_120":1007.02},{"date":"2025-04-03","open":1040,"high":1262,"low":1040,"close":1157,"volume":13042833,"rsi_14":57.95,"sma_20":1103.75,"sma_60":1096.32,"sma_120":1009.08},{"date":"2025-04-04","open":1179,"high":1310,"low":1101,"close":1287,"volume":11067941,"rsi_14":67.46,"sma_20":1112.1,"sma_60":1099.53,"sma_120":1012.27},{"date":"2025-04-07","open":1445,"high":1550,"low":1363,"close":1475,"volume":20191605,"rsi_14":76.52,"sma_20":1130.85,"sma_60":1106.37,"sma_120":1017.01},{"date":"2025-04-08","open":1481,"high":1907,"low":1438,"close":1750,"volume":42246043,"rsi_14":86.34,"sma_20":1162.8,"sma_60":1118.1,"sma_120":1024.08},{"date":"2025-04-09","open":1748,"high":1899,"low":1575,"close":1658,"volume":16233834,"rsi_14":78.96,"sma_20":1191.15,"sma_60":1127.98,"sma_120":1030.38},{"date":"2025-04-10","open":1631,"high":2000,"low":1592,"close":1727,"volume":19083834,"rsi_14":80.74,"sma_20":1222.9,"sma_60":1139.02,"sma_120":1037.24},{"date":"2025-04-11","open":1685,"high":1687,"low":1305,"close":1310,"volume":15391744,"rsi_14":59.0,"sma_20":1233.65,"sma_60":1143.23,"sma_120":1040.59},{"date":"2025-04-14","open":1110,"high":1495,"low":1071,"close":1250,"volume":34246190,"rsi_14":57.22,"sma_20":1240.6,"sma_60":1146.83,"sma_120":1043.45},{"date":"2025-04-15","open":1257,"high":1295,"low":1233,"close":1275,"volume":4965870,"rsi_14":57.5,"sma_20":1248.9,"sma_60":1150.5,"sma_120":1046.58},{"date":"2025-04-16","open":1240,"high":1254,"low":1204,"close":1217,"volume":2822314,"rsi_14":52.35,"sma_20":1256.05,"sma_60":1153.12,"sma_120":1049.2},{"date":"2025-04-17","open":1217,"high":1231,"low":1178,"close":1180,"volume":2280514,"rsi_14":50.07,"sma_20":1261.6,"sma_60":1155.6,"sma_120":1051.56},{"date":"2025-04-18","open":1180,"high":1265,"low":1151,"close":1222,"volume":3473401,"rsi_14":51.56,"sma_20":1269.55,"sma_60":1158.3,"sma_120":1054.36},{"date":"2025-04-21","open":1222,"high":1228,"low":1169,"close":1183,"volume":1644247,"rsi_14":50.41,"sma_20":1276.5,"sma_60":1159.17,"sma_120":1056.83},{"date":"2025-04-22","open":1172,"high":1240,"low":1170,"close":1174,"volume":1534718,"rsi_14":52.63,"sma_20":1283.7,"sma_60":1160.2,"sma_120":1059.37},{"date":"2025-04-23","open":1174,"high":1217,"low":1174,"close":1200,"volume":1203876,"rsi_14":51.47,"sma_20":1291.45,"sma_60":1162.28,"sma_120":1062.13},{"date":"2025-04-24","open":1215,"high":1300,"low":1178,"close":1198,"volume":3119028,"rsi_14":46.68,"sma_20":1294.0,"sma_60":1164.58,"sma_120":1064.88},{"date":"2025-04-25","open":1201,"high":1208,"low":1156,"close":1173,"volume":1371066,"rsi_14":37.16,"sma_20":1293.75,"sma_60":1166.77,"sma_120":1067.38},{"date":"2025-04-28","open":1169,"high":1171,"low":1133,"close":1148,"volume":1052716,"rsi_14":17.49,"sma_20":1292.45,"sma_60":1168.73,"sma_120":1069.74},{"date":"2025-04-29","open":1163,"high":1197,"low":1139,"close":1162,"volume":1645536,"rsi_14":20.75,"sma_20":1292.05,"sma_60":1170.65,"sma_120":1072.15},{"date":"2025-04-30","open":1186,"high":1235,"low":1160,"close":1217,"volume":1887268,"rsi_14":19.42,"sma_20":1298.15,"sma_60":1173.33,"sma_120":1075.04},{"date":"2025-05-02","open":1215,"high":1215,"low":1175,"close":1175,"volume":1155121,"rsi_14":35.29,"sma_20":1299.05,"sma_60":1175.08,"sma_120":1077.57},{"date":"2025-05-07","open":1175,"high":1192,"low":1112,"close":1150,"volume":1539033,"rsi_14":38.21,"sma_20":1292.2,"sma_60":1176.85,"sma_120":1079.75},{"date":"2025-05-08","open":1151,"high":1160,"low":1120,"close":1138,"volume":1039062,"rsi_14":33.33,"sma_20":1275.35,"sma_60":1178.93,"sma_120":1081.83},{"date":"2025-05-09","open":1132,"high":1158,"low":1111,"close":1124,"volume":1034313,"rsi_14":37.33,"sma_20":1244.05,"sma_60":1180.67,"sma_120":1083.78},{"date":"2025-05-12","open":1111,"high":1172,"low":1111,"close":1165,"volume":1012528,"rsi_14":47.98,"sma_20":1219.4,"sma_60":1183.07,"sma_120":1086.12},{"date":"2025-05-13","open":1170,"high":1217,"low":1142,"close":1191,"volume":1955068,"rsi_14":45.63,"sma_20":1192.6,"sma_60":1185.43,"sma_120":1088.96},{"date":"2025-05-14","open":1193,"high":1217,"low":1185,"close":1188,"volume":1159305,"rsi_14":50.78,"sma_20":1186.5,"sma_60":1187.37,"sma_120":1091.91},{"date":"2025-05-15","open":1212,"high":1269,"low":1204,"close":1228,"volume":3879679,"rsi_14":57.71,"sma_20":1185.4,"sma_60":1190.02,"sma_120":1095.28},{"date":"2025-05-16","open":1232,"high":1291,"low":1140,"close":1155,"volume":3770650,"rsi_14":44.33,"sma_20":1179.4,"sma_60":1191.27,"sma_120":1098.15},{"date":"2025-05-19","open":1156,"high":1165,"low":1140,"close":1150,"volume":1088791,"rsi_14":44.0,"sma_20":1176.05,"sma_60":1192.23,"sma_120":1101.03},{"date":"2025-05-20","open":1151,"high":1159,"low":1131,"close":1148,"volume":846249,"rsi_14":46.68,"sma_20":1174.45,"sma_60":1192.6,"sma_120":1103.88},{"date":"2025-05-21","open":1148,"high":1195,"low":1138,"close":1170,"volume":855783,"rsi_14":52.94,"sma_20":1171.85,"sma_60":1192.17,"sma_120":1106.91},{"date":"2025-05-22","open":1190,"high":1203,"low":1161,"close":1164,"volume":1167716,"rsi_14":50.27,"sma_20":1170.9,"sma_60":1191.72,"sma_120":1109.88},{"date":"2025-05-23","open":1164,"high":1170,"low":1130,"close":1137,"volume":811368,"rsi_14":38.17,"sma_20":1169.05,"sma_60":1190.55,"sma_120":1112.71},{"date":"2025-05-26","open":1122,"high":1147,"low":1113,"close":1147,"volume":536379,"rsi_14":45.42,"sma_20":1166.4,"sma_60":1189.5,"sma_120":1115.35},{"date":"2025-05-27","open":1147,"high":1147,"low":1114,"close":1121,"volume":653181,"rsi_14":45.28,"sma_20":1162.55,"sma_60":1188.18,"sma_120":1117.54},{"date":"2025-05-28","open":1122,"high":1141,"low":1121,"close":1130,"volume":514302,"rsi_14":48.68,"sma_20":1160.4,"sma_60":1186.9,"sma_120":1119.8},{"date":"2025-05-29","open":1130,"high":1138,"low":1120,"close":1130,"volume":494015,"rsi_14":51.03,"sma_20":1159.5,"sma_60":1185.82,"sma_120":1122.1},{"date":"2025-05-30","open":1135,"high":1135,"low":1088,"close":1088,"volume":771309,"rsi_14":36.77,"sma_20":1155.8,"sma_60":1185.02,"sma_120":1123.96},{"date":"2025-06-02","open":1088,"high":1115,"low":1087,"close":1102,"volume":441798,"rsi_14":34.05,"sma_20":1150.05,"sma_60":1184.17,"sma_120":1125.98},{"date":"2025-06-04","open":1103,"high":1136,"low":1103,"close":1134,"volume":461009,"rsi_14":41.23,"sma_20":1148.0,"sma_60":1183.6,"sma_120":1128.38},{"date":"2025-06-05","open":1134,"high":1149,"low":1127,"close":1138,"volume":470181,"rsi_14":33.46,"sma_20":1147.4,"sma_60":1183.9,"sma_120":1130.81},{"date":"2025-06-09","open":1140,"high":1163,"low":1137,"close":1162,"volume":471790,"rsi_14":51.57,"sma_20":1148.6,"sma_60":1184.93,"sma_120":1132.82},{"date":"2025-06-10","open":1169,"high":1170,"low":1136,"close":1148,"volume":415296,"rsi_14":49.57,"sma_20":1149.8,"sma_60":1185.55,"sma_120":1135.01},{"date":"2025-06-11","open":1165,"high":1165,"low":1135,"close":1150,"volume":441952,"rsi_14":50.43,"sma_20":1149.05,"sma_60":1186.53,"sma_120":1137.04},{"date":"2025-06-12","open":1150,"high":1189,"low":1147,"close":1178,"volume":838630,"rsi_14":51.68,"sma_20":1148.4,"sma_60":1187.97,"sma_120":1138.7},{"date":"2025-06-13","open":1178,"high":1181,"low":1150,"close":1166,"volume":867115,"rsi_14":50.41,"sma_20":1147.3,"sma_60":1189.15,"sma_120":1140.1},{"date":"2025-06-16","open":1154,"high":1165,"low":1142,"close":1157,"volume":534378,"rsi_14":54.42,"sma_20":1143.75,"sma_60":1189.92,"sma_120":1141.06},{"date":"2025-06-17","open":1172,"high":1267,"low":1128,"close":1151,"volume":4345858,"rsi_14":50.9,"sma_20":1143.55,"sma_60":1190.62,"sma_120":1141.93},{"date":"2025-06-18","open":1147,"high":1160,"low":1116,"close":1146,"volume":1015781,"rsi_14":56.22,"sma_20":1143.35,"sma_60":1191.82,"sma_120":1142.69},{"date":"2025-06-19","open":1170,"high":1340,"low":1166,"close":1275,"volume":20389274,"rsi_14":72.59,"sma_20":1149.7,"sma_60":1195.25,"sma_120":1143.86},{"date":"2025-06-20","open":1276,"high":1277,"low":1209,"close":1234,"volume":3029488,"rsi_14":64.36,"sma_20":1152.9,"sma_60":1198.1,"sma_120":1145.3},{"date":"2025-06-23","open":1222,"high":1222,"low":1169,"close":1183,"volume":1517254,"rsi_14":62.8,"sma_20":1153.85,"sma_60":1200.42,"sma_120":1146.51},{"date":"2025-06-24","open":1187,"high":1223,"low":1183,"close":1206,"volume":1227014,"rsi_14":63.68,"sma_20":1157.3,"sma_60":1203.35,"sma_120":1145.94},{"date":"2025-06-25","open":1206,"high":1218,"low":1188,"close":1198,"volume":1077539,"rsi_14":58.99,"sma_20":1159.85,"sma_60":1205.9,"sma_120":1146.24},{"date":"2025-06-26","open":1192,"high":1193,"low":1145,"close":1152,"volume":1162188,"rsi_14":51.76,"sma_20":1161.4,"sma_60":1205.98,"sma_120":1146.02},{"date":"2025-06-27","open":1145,"high":1162,"low":1130,"close":1132,"volume":696356,"rsi_14":46.19,"sma_20":1161.5,"sma_60":1205.22,"sma_120":1146.59},{"date":"2025-06-30","open":1135,"high":1152,"low":1118,"close":1122,"volume":693510,"rsi_14":46.67,"sma_20":1161.1,"sma_60":1204.35,"sma_120":1147.26},{"date":"2025-07-01","open":1119,"high":1134,"low":1118,"close":1120,"volume":627828,"rsi_14":46.15,"sma_20":1162.7,"sma_60":1203.52,"sma_120":1148.25},{"date":"2025-07-02","open":1127,"high":1127,"low":1106,"close":1120,"volume":694550,"rsi_14":41.99,"sma_20":1163.6,"sma_60":1203.93,"sma_120":1149.38},{"date":"2025-07-03","open":1134,"high":1147,"low":1117,"close":1122,"volume":779639,"rsi_14":43.75,"sma_20":1163.0,"sma_60":1203.35,"sma_120":1149.83},{"date":"2025-07-04","open":1125,"high":1130,"low":1112,"close":1114,"volume":387633,"rsi_14":43.87,"sma_20":1161.8,"sma_60":1200.47,"sma_120":1150.0},{"date":"2025-07-07","open":1114,"high":1131,"low":1110,"close":1124,"volume":353124,"rsi_14":46.2,"sma_20":1159.9,"sma_60":1194.62,"sma_120":1150.49},{"date":"2025-07-08","open":1127,"high":1129,"low":1110,"close":1123,"volume":227183,"rsi_14":46.72,"sma_20":1158.65,"sma_60":1184.17,"sma_120":1151.13},{"date":"2025-07-09","open":1120,"high":1129,"low":1110,"close":1120,"volume":251525,"rsi_14":15.56,"sma_20":1157.15,"sma_60":1175.2,"sma_120":1151.59},{"date":"2025-07-10","open":1120,"high":1156,"low":1118,"close":1142,"volume":912349,"rsi_14":27.67,"sma_20":1155.35,"sma_60":1165.45,"sma_120":1152.23},{"date":"2025-07-11","open":1150,"high":1173,"low":1140,"close":1148,"volume":549514,"rsi_14":39.13,"sma_20":1154.45,"sma_60":1162.75,"sma_120":1152.99},{"date":"2025-07-14","open":1146,"high":1150,"low":1123,"close":1126,"volume":354062,"rsi_14":25.0,"sma_20":1152.9,"sma_60":1160.68,"sma_120":1153.76},{"date":"2025-07-15","open":1121,"high":1128,"low":1110,"close":1117,"volume":382371,"rsi_14":24.84,"sma_20":1151.2,"sma_60":1158.05,"sma_120":1154.28},{"date":"2025-07-16","open":1117,"high":1120,"low":1110,"close":1111,"volume":261477,"rsi_14":33.06,"sma_20":1149.45,"sma_60":1156.28,"sma_120":1154.7},{"date":"2025-07-17","open":1115,"high":1115,"low":1087,"close":1092,"volume":493873,"rsi_14":33.33,"sma_20":1140.3,"sma_60":1154.82,"sma_120":1155.21},{"date":"2025-07-18","open":1090,"high":1109,"low":1080,"close":1104,"volume":344553,"rsi_14":42.62,"sma_20":1133.8,"sma_60":1152.85,"sma_120":1155.58},{"date":"2025-07-21","open":1105,"high":1113,"low":1094,"close":1102,"volume":247250,"rsi_14":42.62,"sma_20":1129.75,"sma_60":1151.5,"sma_120":1155.33},{"date":"2025-07-22","open":1103,"high":1103,"low":1063,"close":1069,"volume":562953,"rsi_14":33.55,"sma_20":1122.9,"sma_60":1149.75,"sma_120":1154.97},{"date":"2025-07-23","open":1073,"high":1092,"low":1058,"close":1076,"volume":467480,"rsi_14":35.62,"sma_20":1116.8,"sma_60":1147.68,"sma_120":1154.98},{"date":"2025-07-24","open":1066,"high":1083,"low":1057,"close":1072,"volume":652447,"rsi_14":36.54,"sma_20":1112.8,"sma_60":1145.58,"sma_120":1155.08},{"date":"2025-07-25","open":1076,"high":1076,"low":1056,"close":1073,"volume":413144,"rsi_14":32.65,"sma_20":1109.85,"sma_60":1143.92,"sma_120":1155.34},{"date":"2025-07-28","open":1147,"high":1195,"low":1043,"close":1052,"volume":2650056,"rsi_14":28.74,"sma_20":1106.35,"sma_60":1142.32,"sma_120":1155.53},{"date":"2025-07-29","open":1052,"high":1058,"low":1040,"close":1054,"volume":272232,"rsi_14":30.12,"sma_20":1103.05,"sma_60":1140.52,"sma_120":1155.58},{"date":"2025-07-30","open":1049,"high":1068,"low":1046,"close":1054,"volume":309313,"rsi_14":19.44,"sma_20":1099.75,"sma_60":1137.8,"sma_120":1155.57},{"date":"2025-07-31","open":1044,"high":1072,"low":1039,"close":1072,"volume":365473,"rsi_14":25.64,"sma_20":1097.25,"sma_60":1136.08,"sma_120":1155.58},{"date":"2025-08-01","open":1069,"high":1070,"low":1026,"close":1038,"volume":675039,"rsi_14":23.81,"sma_20":1093.45,"sma_60":1134.22,"sma_120":1155.53},{"date":"2025-08-04","open":1038,"high":1049,"low":1025,"close":1048,"volume":290841,"rsi_14":29.59,"sma_20":1089.65,"sma_60":1132.72,"sma_120":1155.83},{"date":"2025-08-05","open":1049,"high":1060,"low":1046,"close":1053,"volume":189410,"rsi_14":32.74,"sma_20":1086.15,"sma_60":1131.53,"sma_120":1156.1},{"date":"2025-08-06","open":1055,"high":1056,"low":1046,"close":1050,"volume":156868,"rsi_14":36.18,"sma_20":1082.65,"sma_60":1129.62,"sma_120":1156.34},{"date":"2025-08-07","open":1051,"high":1053,"low":1040,"close":1047,"volume":248901,"rsi_14":30.07,"sma_20":1077.9,"sma_60":1127.22,"sma_120":1156.33},{"date":"2025-08-08","open":1048,"high":1055,"low":1041,"close":1046,"volume":124519,"rsi_14":30.28,"sma_20":1072.8,"sma_60":1124.85,"sma_120":1156.11},{"date":"2025-08-11","open":1044,"high":1049,"low":1035,"close":1037,"volume":138636,"rsi_14":36.44,"sma_20":1068.35,"sma_60":1121.67,"sma_120":1155.84},{"date":"2025-08-12","open":1040,"high":1048,"low":1033,"close":1037,"volume":215558,"rsi_14":32.43,"sma_20":1064.35,"sma_60":1119.7,"sma_120":1155.48},{"date":"2025-08-13","open":1038,"high":1045,"low":1036,"close":1042,"volume":109440,"rsi_14":36.61,"sma_20":1060.9,"sma_60":1117.9,"sma_120":1155.07},{"date":"2025-08-14","open":1042,"high":1055,"low":1041,"close":1053,"volume":212674,"rsi_14":41.8,"sma_20":1058.95,"sma_60":1116.32,"sma_120":1154.46},{"date":"2025-08-18","open":1047,"high":1051,"low":1030,"close":1032,"volume":308510,"rsi_14":41.8,"sma_20":1055.35,"sma_60":1114.02,"sma_120":1153.09},{"date":"2025-08-19","open":1032,"high":1036,"low":1017,"close":1023,"volume":258393,"rsi_14":37.98,"sma_20":1051.4,"sma_60":1111.67,"sma_120":1151.69},{"date":"2025-08-20","open":1006,"high":1030,"low":1006,"close":1024,"volume":229749,"rsi_14":38.46,"sma_20":1049.15,"sma_60":1109.78,"sma_120":1150.17},{"date":"2025-08-21","open":1058,"high":1058,"low":1013,"close":1015,"volume":182133,"rsi_14":26.45,"sma_20":1046.1,"sma_60":1107.58,"sma_120":1148.54},{"date":"2025-08-22","open":1018,"high":1025,"low":1005,"close":1010,"volume":139655,"rsi_14":34.78,"sma_20":1043.0,"sma_60":1105.73,"sma_120":1146.96},{"date":"2025-08-25","open":1014,"high":1025,"low":1011,"close":1012,"volume":176109,"rsi_14":28.57,"sma_20":1039.95,"sma_60":1103.77,"sma_120":1145.33},{"date":"2025-08-26","open":1016,"high":1027,"low":1005,"close":1011,"volume":142001,"rsi_14":23.75,"sma_20":1037.9,"sma_60":1101.78,"sma_120":1143.8},{"date":"2025-08-27","open":1011,"high":1017,"low":1006,"close":1007,"volume":95303,"rsi_14":23.46,"sma_20":1035.55,"sma_60":1100.43,"sma_120":1142.72},{"date":"2025-08-28","open":1011,"high":1011,"low":999,"close":1001,"volume":287730,"rsi_14":22.62,"sma_20":1032.9,"sma_60":1098.75,"sma_120":1141.46},{"date":"2025-08-29","open":1007,"high":1019,"low":986,"close":1000,"volume":468837,"rsi_14":22.62,"sma_20":1029.3,"sma_60":1096.52,"sma_120":1140.06},{"date":"2025-09-01","open":1000,"high":1000,"low":965,"close":983,"volume":522602,"rsi_14":20.65,"sma_20":1026.55,"sma_60":1093.93,"sma_120":1138.92},{"date":"2025-09-02","open":982,"high":1003,"low":975,"close":999,"volume":333291,"rsi_14":32.41,"sma_20":1024.1,"sma_60":1091.22,"sma_120":1138.08},{"date":"2025-09-03","open":999,"high":1005,"low":993,"close":995,"volume":50186,"rsi_14":28.04,"sma_20":1021.2,"sma_60":1088.67,"sma_120":1137.11},{"date":"2025-09-04","open":995,"high":1010,"low":995,"close":1005,"volume":144829,"rsi_14":27.36,"sma_20":1018.95,"sma_60":1086.25,"sma_120":1136.39},{"date":"2025-09-05","open":1010,"high":1013,"low":1005,"close":1012,"volume":137967,"rsi_14":39.13,"sma_20":1017.2,"sma_60":1083.48,"sma_120":1135.72},{"date":"2025-09-08","open":1014,"high":1017,"low":1005,"close":1007,"volume":71084,"rsi_14":40.91,"sma_20":1015.25,"sma_60":1080.83,"sma_120":1134.99},{"date":"2025-09-09","open":981,"high":1008,"low":981,"close":999,"volume":170283,"rsi_14":36.84,"sma_20":1013.35,"sma_60":1078.2,"sma_120":1134.06},{"date":"2025-09-10","open":998,"high":1005,"low":993,"close":998,"volume":235554,"rsi_14":40.23,"sma_20":1011.4,"sma_60":1075.65,"sma_120":1133.13},{"date":"2025-09-11","open":1001,"high":1007,"low":996,"close":1003,"volume":122018,"rsi_14":45.98,"sma_20":1009.45,"sma_60":1073.27,"sma_120":1132.54},{"date":"2025-09-12","open":1007,"high":1010,"low":999,"close":1008,"volume":262432,"rsi_14":47.78,"sma_20":1007.2,"sma_60":1068.82,"sma_120":1132.03},{"date":"2025-09-15","open":1010,"high":1010,"low":996,"close":1003,"volume":175376,"rsi_14":45.74,"sma_20":1005.75,"sma_60":1064.97,"sma_120":1131.53},{"date":"2025-09-16","open":1003,"high":1005,"low":990,"close":990,"volume":293231,"rsi_14":41.75,"sma_20":1004.1,"sma_60":1061.75,"sma_120":1131.08},{"date":"2025-09-17","open":995,"high":995,"low":976,"close":993,"volume":380028,"rsi_14":46.0,"sma_20":1002.55,"sma_60":1058.2,"sma_120":1130.78},{"date":"2025-09-18","open":993,"high":1008,"low":993,"close":1004,"volume":206948,"rsi_14":51.82,"sma_20":1002.0,"sma_60":1054.97,"sma_120":1130.43},{"date":"2025-09-19","open":1004,"high":1009,"low":996,"close":997,"volume":276402,"rsi_14":57.0,"sma_20":1001.35,"sma_60":1052.38,"sma_120":1129.18},{"date":"2025-09-22","open":998,"high":1006,"low":992,"close":998,"volume":194914,"rsi_14":49.41,"sma_20":1000.65,"sma_60":1050.15,"sma_120":1127.68},{"date":"2025-09-23","open":1000,"high":1004,"low":989,"close":998,"volume":226068,"rsi_14":51.85,"sma_20":1000.0,"sma_60":1048.08,"sma_120":1126.22},{"date":"2025-09-24","open":998,"high":1015,"low":996,"close":1000,"volume":260024,"rsi_14":46.58,"sma_20":999.65,"sma_60":1046.08,"sma_120":1124.8},{"date":"2025-09-25","open":1000,"high":1012,"low":986,"close":1001,"volume":403294,"rsi_14":41.79,"sma_20":999.65,"sma_60":1044.1,"sma_120":1124.02},{"date":"2025-09-26","open":1001,"high":1001,"low":982,"close":993,"volume":248671,"rsi_14":40.0,"sma_20":999.3,"sma_60":1041.95,"sma_120":1122.65},{"date":"2025-09-29","open":1050,"high":1150,"low":1027,"close":1048,"volume":4401683,"rsi_14":70.94,"sma_20":1002.55,"sma_60":1040.85,"sma_120":1120.66},{"date":"2025-09-30","open":1048,"high":1048,"low":1017,"close":1027,"volume":635196,"rsi_14":60.58,"sma_20":1003.95,"sma_60":1039.23,"sma_120":1116.92},{"date":"2025-10-01","open":1024,"high":1030,"low":1002,"close":1012,"volume":511362,"rsi_14":53.06,"sma_20":1004.8,"sma_60":1037.38,"sma_120":1110.78},{"date":"2025-10-02","open":1015,"high":1045,"low":1006,"close":1045,"volume":445852,"rsi_14":61.45,"sma_20":1007.0,"sma_60":1036.2,"sma_120":1105.7},{"date":"2025-10-10","open":1049,"high":1049,"low":1019,"close":1036,"volume":309687,"rsi_14":58.82,"sma_20":1008.2,"sma_60":1034.43,"sma_120":1099.94},{"date":"2025-10-13","open":1016,"high":1036,"low":1006,"close":1022,"volume":235307,"rsi_14":58.51,"sma_20":1008.95,"sma_60":1032.33,"sma_120":1097.54},{"date":"2025-10-14","open":1023,"high":1060,"low":1023,"close":1039,"volume":407894,"rsi_14":61.39,"sma_20":1010.95,"sma_60":1030.88,"sma_120":1095.78},{"date":"2025-10-15","open":1034,"high":1060,"low":1033,"close":1050,"volume":246437,"rsi_14":61.39,"sma_20":1013.55,"sma_60":1029.77,"sma_120":1093.91},{"date":"2025-10-16","open":1054,"high":1087,"low":1040,"close":1040,"volume":444085,"rsi_14":60.49,"sma_20":1015.4,"sma_60":1028.58,"sma_120":1092.43},{"date":"2025-10-17","open":1040,"high":1045,"low":1019,"close":1021,"volume":264059,"rsi_14":55.16,"sma_20":1016.05,"sma_60":1027.4,"sma_120":1091.11},{"date":"2025-10-20","open":1021,"high":1044,"low":1021,"close":1036,"volume":123802,"rsi_14":57.98,"sma_20":1017.7,"sma_60":1026.27,"sma_120":1089.56},{"date":"2025-10-21","open":1036,"high":1044,"low":1022,"close":1025,"volume":167275,"rsi_14":55.06,"sma_20":1019.45,"sma_60":1024.98,"sma_120":1088.24},{"date":"2025-10-22","open":1025,"high":1075,"low":1025,"close":1052,"volume":501955,"rsi_14":59.34,"sma_20":1022.4,"sma_60":1024.7,"sma_120":1087.22},{"date":"2025-10-23","open":1042,"high":1080,"low":1040,"close":1060,"volume":560715,"rsi_14":62.27,"sma_20":1025.2,"sma_60":1024.43,"sma_120":1086.06},{"date":"2025-10-24","open":1059,"high":1069,"low":1048,"close":1050,"volume":322800,"rsi_14":50.44,"sma_20":1027.85,"sma_60":1024.07,"sma_120":1084.83},{"date":"2025-10-27","open":1054,"high":1059,"low":1043,"close":1046,"volume":187017,"rsi_14":54.5,"sma_20":1030.25,"sma_60":1023.62,"sma_120":1083.77},{"date":"2025-10-28","open":1047,"high":1076,"low":1042,"close":1072,"volume":266580,"rsi_14":63.51,"sma_20":1033.95,"sma_60":1023.95,"sma_120":1083.13},{"date":"2025-10-29","open":1066,"high":1076,"low":1057,"close":1072,"volume":284900,"rsi_14":56.22,"sma_20":1037.55,"sma_60":1024.25,"sma_120":1082.38},{"date":"2025-10-30","open":1083,"high":1093,"low":1059,"close":1062,"volume":391130,"rsi_14":57.14,"sma_20":1040.6,"sma_60":1024.38,"sma_120":1081.09},{"date":"2025-10-31","open":1051,"high":1079,"low":1051,"close":1070,"volume":368137,"rsi_14":63.64,"sma_20":1044.45,"sma_60":1024.35,"sma_120":1080.22},{"date":"2025-11-03","open":1063,"high":1067,"low":1021,"close":1039,"volume":503647,"rsi_14":50.0,"sma_20":1044.0,"sma_60":1024.37,"sma_120":1079.29},{"date":"2025-11-04","open":1030,"high":1042,"low":1020,"close":1026,"volume":317474,"rsi_14":43.75,"sma_20":1043.95,"sma_60":1024.0,"sma_120":1078.36},{"date":"2025-11-05","open":1017,"high":1020,"low":992,"close":1016,"volume":433724,"rsi_14":43.75,"sma_20":1044.15,"sma_60":1023.38,"sma_120":1077.46},{"date":"2025-11-06","open":1012,"high":1025,"low":995,"close":1012,"volume":193798,"rsi_14":47.46,"sma_20":1042.3,"sma_60":1022.75,"sma_120":1076.18},{"date":"2025-11-07","open":997,"high":1021,"low":993,"close":1005,"volume":280101,"rsi_14":40.83,"sma_20":1040.75,"sma_60":1022.05,"sma_120":1074.63},{"date":"2025-11-10","open":1005,"high":1027,"low":1005,"close":1024,"volume":161605,"rsi_14":49.72,"sma_20":1040.85,"sma_60":1021.68,"sma_120":1073.27},{"date":"2025-11-11","open":1024,"high":1030,"low":1001,"close":1015,"volume":144747,"rsi_14":38.36,"sma_20":1039.65,"sma_60":1021.32,"sma_120":1071.49},{"date":"2025-11-12","open":1014,"high":1041,"low":1014,"close":1023,"volume":155094,"rsi_14":38.36,"sma_20":1038.3,"sma_60":1021.08,"sma_120":1070.39},{"date":"2025-11-13","open":1030,"high":1031,"low":1015,"close":1028,"volume":116229,"rsi_14":42.86,"sma_20":1037.7,"sma_60":1020.85,"sma_120":1069.38},{"date":"2025-11-14","open":1028,"high":1028,"low":1005,"close":1015,"volume":159047,"rsi_14":40.49,"sma_20":1037.4,"sma_60":1020.22,"sma_120":1068.27},{"date":"2025-11-17","open":1017,"high":1040,"low":1017,"close":1039,"volume":258068,"rsi_14":39.75,"sma_20":1037.55,"sma_60":1020.33,"sma_120":1067.17},{"date":"2025-11-18","open":1032,"high":1039,"low":1010,"close":1015,"volume":161162,"rsi_14":34.59,"sma_20":1037.05,"sma_60":1020.2,"sma_120":1065.93},{"date":"2025-11-19","open":1005,"high":1015,"low":995,"close":999,"volume":273351,"rsi_14":33.51,"sma_20":1034.4,"sma_60":1019.78,"sma_120":1064.78},{"date":"2025-11-20","open":995,"high":1016,"low":995,"close":1009,"volume":122597,"rsi_14":34.2,"sma_20":1031.85,"sma_60":1019.68,"sma_120":1063.63},{"date":"2025-11-21","open":1012,"high":1012,"low":990,"close":1004,"volume":207010,"rsi_14":39.52,"sma_20":1029.55,"sma_60":1019.58,"sma_120":1062.66},{"date":"2025-11-24","open":1002,"high":1006,"low":990,"close":993,"volume":164418,"rsi_14":40.0,"sma_20":1026.9,"sma_60":1019.27,"sma_120":1061.52},{"date":"2025-11-25","open":999,"high":1012,"low":985,"close":994,"volume":109893,"rsi_14":42.95,"sma_20":1023.0,"sma_60":1018.98,"sma_120":1060.38},{"date":"2025-11-26","open":993,"high":1092,"low":986,"close":1009,"volume":2361083,"rsi_14":49.1,"sma_20":1019.85,"sma_60":1019.02,"sma_120":1059.72},{"date":"2025-11-27","open":1036,"high":1036,"low":1003,"close":1010,"volume":233752,"rsi_14":51.55,"sma_20":1017.25,"sma_60":1019.17,"sma_120":1058.96},{"date":"2025-11-28","open":1017,"high":1027,"low":1002,"close":1025,"volume":221461,"rsi_14":50.32,"sma_20":1015.0,"sma_60":1019.58,"sma_120":1058.05},{"date":"2025-12-01","open":1025,"high":1086,"low":1025,"close":1055,"volume":952664,"rsi_14":61.24,"sma_20":1015.8,"sma_60":1020.78,"sma_120":1057.36},{"date":"2025-12-02","open":1055,"high":1064,"low":1039,"close":1061,"volume":270303,"rsi_14":60.8,"sma_20":1017.55,"sma_60":1021.82,"sma_120":1056.52},{"date":"2025-12-03","open":1067,"high":1100,"low":1031,"close":1070,"volume":343493,"rsi_14":61.67,"sma_20":1020.25,"sma_60":1023.07,"sma_120":1055.87},{"date":"2025-12-04","open":1078,"high":1078,"low":1057,"close":1059,"volume":113028,"rsi_14":62.36,"sma_20":1022.6,"sma_60":1023.97,"sma_120":1055.11},{"date":"2025-12-05","open":1063,"high":1085,"low":1055,"close":1082,"volume":292599,"rsi_14":62.15,"sma_20":1026.45,"sma_60":1025.13,"sma_120":1054.31},{"date":"2025-12-08","open":1088,"high":1094,"low":1069,"close":1087,"volume":344739,"rsi_14":72.78,"sma_20":1029.6,"sma_60":1026.47,"sma_120":1053.65},{"date":"2025-12-09","open":1083,"high":1086,"low":1064,"close":1064,"volume":180835,"rsi_14":69.7,"sma_20":1032.05,"sma_60":1027.55,"sma_120":1052.88},{"date":"2025-12-10","open":1061,"high":1069,"low":1053,"close":1063,"volume":100081,"rsi_14":67.31,"sma_20":1034.05,"sma_60":1028.63,"sma_120":1052.14},{"date":"2025-12-11","open":1061,"high":1070,"low":1038,"close":1056,"volume":185164,"rsi_14":66.46,"sma_20":1035.45,"sma_60":1029.52,"sma_120":1051.39},{"date":"2025-12-12","open":1055,"high":1066,"low":1040,"close":1048,"volume":246927,"rsi_14":67.74,"sma_20":1037.1,"sma_60":1030.18,"sma_120":1049.5},{"date":"2025-12-15","open":1052,"high":1068,"low":1042,"close":1056,"volume":122131,"rsi_14":69.14,"sma_20":1037.95,"sma_60":1031.07,"sma_120":1048.02},{"date":"2025-12-16","open":1056,"high":1060,"low":1039,"close":1039,"volume":160971,"rsi_14":59.15,"sma_20":1039.15,"sma_60":1031.88,"sma_120":1046.82},{"date":"2025-12-17","open":1034,"high":1051,"low":1033,"close":1044,"volume":137878,"rsi_14":60.12,"sma_20":1041.4,"sma_60":1032.73,"sma_120":1045.47},{"date":"2025-12-18","open":1038,"high":1091,"low":1031,"close":1043,"volume":309983,"rsi_14":55.84,"sma_20":1043.1,"sma_60":1033.38,"sma_120":1044.17},{"date":"2025-12-19","open":1043,"high":1060,"low":1035,"close":1049,"volume":138604,"rsi_14":47.69,"sma_20":1045.35,"sma_60":1034.25,"sma_120":1043.32},{"date":"2025-12-22","open":1051,"high":1064,"low":1047,"close":1061,"volume":157219,"rsi_14":50.0,"sma_20":1048.75,"sma_60":1035.3,"sma_120":1042.72},{"date":"2025-12-23","open":1065,"high":1065,"low":1047,"close":1053,"volume":182832,"rsi_14":43.7,"sma_20":1051.7,"sma_60":1036.22,"sma_120":1042.15},{"date":"2025-12-24","open":1057,"high":1057,"low":1046,"close":1052,"volume":61194,"rsi_14":47.2,"sma_20":1053.85,"sma_60":1037.08,"sma_120":1041.58},{"date":"2025-12-26","open":1047,"high":1050,"low":1015,"close":1041,"volume":279978,"rsi_14":31.86,"sma_20":1055.4,"sma_60":1037.75,"sma_120":1040.92},{"date":"2025-12-29","open":1041,"high":1045,"low":1032,"close":1039,"volume":183395,"rsi_14":28.18,"sma_20":1056.1,"sma_60":1038.52,"sma_120":1040.23},{"date":"2025-12-30","open":1038,"high":1042,"low":1016,"close":1017,"volume":390697,"rsi_14":28.44,"sma_20":1054.2,"sma_60":1038.0,"sma_120":1039.42},{"date":"2026-01-02","open":1017,"high":1022,"low":988,"close":1017,"volume":339951,"rsi_14":28.7,"sma_20":1052.0,"sma_60":1037.83,"sma_120":1038.53},{"date":"2026-01-05","open":1018,"high":1036,"low":991,"close":993,"volume":441890,"rsi_14":24.8,"sma_20":1048.15,"sma_60":1037.52,"sma_120":1037.45},{"date":"2026-01-06","open":993,"high":1012,"low":993,"close":996,"volume":282584,"rsi_14":28.33,"sma_20":1045.0,"sma_60":1036.63,"sma_120":1036.42},{"date":"2026-01-07","open":997,"high":1005,"low":990,"close":996,"volume":272101,"rsi_14":23.21,"sma_20":1040.7,"sma_60":1035.97,"sma_120":1035.2},{"date":"2026-01-08","open":992,"high":1000,"low":990,"close":996,"volume":179753,"rsi_14":27.37,"sma_20":1036.15,"sma_60":1035.53,"sma_120":1033.93},{"date":"2026-01-09","open":996,"high":1002,"low":994,"close":997,"volume":110209,"rsi_14":24.18,"sma_20":1032.8,"sma_60":1034.83,"sma_120":1032.86},{"date":"2026-01-12","open":997,"high":997,"low":985,"close":986,"volume":415749,"rsi_14":21.78,"sma_20":1028.95,"sma_60":1033.77,"sma_120":1031.77},{"date":"2026-01-13","open":987,"high":993,"low":981,"close":982,"volume":221767,"rsi_14":16.16,"sma_20":1025.25,"sma_60":1032.8,"sma_120":1030.69},{"date":"2026-01-14","open":982,"high":985,"low":974,"close":983,"volume":151461,"rsi_14":5.68,"sma_20":1022.0,"sma_60":1032.17,"sma_120":1029.78},{"date":"2026-01-15","open":983,"high":987,"low":975,"close":980,"volume":151965,"rsi_14":6.02,"sma_20":1018.2,"sma_60":1031.23,"sma_120":1028.75},{"date":"2026-01-16","open":980,"high":989,"low":980,"close":981,"volume":142192,"rsi_14":7.23,"sma_20":1015.3,"sma_60":1030.5,"sma_120":1027.74},{"date":"2026-01-19","open":980,"high":981,"low":969,"close":972,"volume":255992,"rsi_14":7.59,"sma_20":1008.6,"sma_60":1027.85,"sma_120":1026.93},{"date":"2026-01-20","open":972,"high":990,"low":967,"close":989,"volume":309780,"rsi_14":31.08,"sma_20":1005.6,"sma_60":1026.83,"sma_120":1026.21},{"date":"2026-01-21","open":988,"high":995,"low":979,"close":987,"volume":296613,"rsi_14":30.26,"sma_20":1001.9,"sma_60":1025.85,"sma_120":1025.5},{"date":"2026-01-22","open":989,"high":999,"low":984,"close":993,"volume":217336,"rsi_14":50.0,"sma_20":998.9,"sma_60":1024.53,"sma_120":1024.83},{"date":"2026-01-23","open":1000,"high":1011,"low":993,"close":1009,"volume":268239,"rsi_14":59.15,"sma_20":996.75,"sma_60":1023.48,"sma_120":1024.47},{"date":"2026-01-26","open":1010,"high":1025,"low":994,"close":1014,"volume":372291,"rsi_14":61.84,"sma_20":995.4,"sma_60":1022.68,"sma_120":1024.14},{"date":"2026-01-27","open":1014,"high":1018,"low":1005,"close":1015,"volume":139039,"rsi_14":62.34,"sma_20":994.2,"sma_60":1021.77,"sma_120":1023.82},{"date":"2026-01-28","open":1009,"high":1019,"low":998,"close":1001,"volume":304455,"rsi_14":52.22,"sma_20":993.4,"sma_60":1021.13,"sma_120":1023.23},{"date":"2026-01-29","open":1005,"high":1029,"low":1002,"close":1019,"volume":334082,"rsi_14":67.01,"sma_20":993.5,"sma_60":1021.02,"sma_120":1023.07},{"date":"2026-01-30","open":1029,"high":1038,"low":1018,"close":1018,"volume":370572,"rsi_14":69.15,"sma_20":994.75,"sma_60":1021.05,"sma_120":1022.82},{"date":"2026-02-02","open":1018,"high":1018,"low":989,"close":989,"volume":439107,"rsi_14":52.46,"sma_20":994.4,"sma_60":1020.67,"sma_120":1022.28},{"date":"2026-02-03","open":988,"high":1003,"low":988,"close":998,"volume":179762,"rsi_14":57.03,"sma_20":994.5,"sma_60":1020.55,"sma_120":1021.85},{"date":"2026-02-04","open":993,"high":1009,"low":983,"close":1007,"volume":293610,"rsi_14":59.56,"sma_20":995.05,"sma_60":1020.98,"sma_120":1021.52},{"date":"2026-02-05","open":1002,"high":1008,"low":994,"close":998,"volume":241214,"rsi_14":55.86,"sma_20":995.1,"sma_60":1020.55,"sma_120":1021.12},{"date":"2026-02-06","open":991,"high":996,"low":966,"close":993,"volume":249394,"rsi_14":57.45,"sma_20":995.45,"sma_60":1020.18,"sma_120":1020.75},{"date":"2026-02-09","open":993,"high":1008,"low":991,"close":994,"volume":176049,"rsi_14":52.0,"sma_20":996.05,"sma_60":1019.7,"sma_120":1020.39},{"date":"2026-02-10","open":994,"high":1006,"low":990,"close":1005,"volume":227784,"rsi_14":56.72,"sma_20":997.15,"sma_60":1019.32,"sma_120":1020.08},{"date":"2026-02-11","open":1007,"high":1012,"low":997,"close":1002,"volume":244089,"rsi_14":53.44,"sma_20":998.25,"sma_60":1019.1,"sma_120":1019.66},{"date":"2026-02-12","open":1002,"high":1011,"low":1000,"close":1004,"volume":283530,"rsi_14":47.86,"sma_20":999.4,"sma_60":1018.52,"sma_120":1019.42},{"date":"2026-02-13","open":1015,"high":1116,"low":1015,"close":1030,"volume":4481725,"rsi_14":55.8,"sma_20":1001.85,"sma_60":1018.77,"sma_120":1019.48},{"date":"2026-02-19","open":1089,"high":1108,"low":1065,"close":1100,"volume":3325438,"rsi_14":70.53,"sma_20":1008.25,"sma_60":1020.45,"sma_120":1020.12},{"date":"2026-02-20","open":1110,"high":1138,"low":1088,"close":1105,"volume":1408433,"rsi_14":76.26,"sma_20":1014.05,"sma_60":1022.05,"sma_120":1020.87},{"date":"2026-02-23","open":1111,"high":1115,"low":1079,"close":1093,"volume":813476,"rsi_14":69.27,"sma_20":1019.35,"sma_60":1023.53,"sma_120":1021.56},{"date":"2026-02-24","open":1094,"high":1100,"low":1073,"close":1095,"volume":553986,"rsi_14":69.95,"sma_20":1024.45,"sma_60":1025.23,"sma_120":1022.25},{"date":"2026-02-25","open":1098,"high":1098,"low":1065,"close":1069,"volume":551533,"rsi_14":71.05,"sma_20":1027.45,"sma_60":1026.48,"sma_120":1022.73},{"date":"2026-02-26","open":1069,"high":1069,"low":1032,"close":1039,"volume":689929,"rsi_14":59.72,"sma_20":1028.0,"sma_60":1006.43,"sma_120":1023.33},{"date":"2026-02-27","open":1038,"high":1045,"low":1029,"close":1035,"volume":310346,"rsi_14":56.8,"sma_20":1029.7,"sma_60":1027.4,"sma_120":1023.28},{"date":"2026-03-03","open":1025,"high":1034,"low":1000,"close":1007,"volume":707770,"rsi_14":52.0,"sma_20":1030.0,"sma_60":1027.1,"sma_120":1023.34},{"date":"2026-03-04","open":1001,"high":1001,"low":927,"close":927,"volume":1216878,"rsi_14":39.0,"sma_20":1025.4,"sma_60":1024.97,"sma_120":1022.88},{"date":"2026-03-05","open":950,"high":988,"low":946,"close":978,"volume":509778,"rsi_14":47.71,"sma_20":1023.4,"sma_60":1023.58,"sma_120":1022.7},{"date":"2026-03-06","open":978,"high":1010,"low":965,"close":991,"volume":259851,"rsi_14":48.01,"sma_20":1023.5,"sma_60":1022.27,"sma_120":1022.67},{"date":"2026-03-09","open":988,"high":988,"low":956,"close":972,"volume":279768,"rsi_14":45.92,"sma_20":1022.2,"sma_60":1020.82,"sma_120":1022.39},{"date":"2026-03-10","open":981,"high":997,"low":976,"close":980,"volume":210766,"rsi_14":46.79,"sma_20":1020.85,"sma_60":1019.12,"sma_120":1022.12},{"date":"2026-03-11","open":982,"high":1013,"low":980,"close":995,"volume":262359,"rsi_14":45.18,"sma_20":1020.7,"sma_60":1017.58,"sma_120":1022.02},{"date":"2026-03-12","open":995,"high":1003,"low":987,"close":999,"volume":178554,"rsi_14":33.0,"sma_20":1021.0,"sma_60":1016.5,"sma_120":1022.02},{"date":"2026-03-13","open":999,"high":1023,"low":990,"close":1006,"volume":224403,"rsi_14":33.44,"sma_20":1021.6,"sma_60":1015.55,"sma_120":1022.09},{"date":"2026-03-16","open":1006,"high":1020,"low":997,"close":1015,"volume":251903,"rsi_14":36.82,"sma_20":1022.1,"sma_60":1003.57,"sma_120":1021.32},{"date":"2026-03-17","open":1023,"high":1044,"low":1011,"close":1021,"volume":390237,"rsi_14":37.67,"sma_20":1023.05,"sma_60":1014.42,"sma_120":1022.3},{"date":"2026-03-18","open":1021,"high":1042,"low":1018,"close":1041,"volume":377134,"rsi_14":45.24,"sma_20":1024.9,"sma_60":1014.17,"sma_120":1022.62},{"date":"2026-03-19","open":1031,"high":1041,"low":1025,"close":1034,"volume":194208,"rsi_14":49.08,"sma_20":1025.1,"sma_60":1014.08,"sma_120":1022.98},{"date":"2026-03-20","open":1040,"high":1058,"low":1035,"close":1054,"volume":187829,"rsi_14":53.31,"sma_20":1022.8,"sma_60":1014.25,"sma_120":1023.49},{"date":"2026-03-23","open":1050,"high":1050,"low":1027,"close":1029,"volume":238228,"rsi_14":53.87,"sma_20":1019.0,"sma_60":1014.02,"sma_120":1023.7},{"date":"2026-03-24","open":1039,"high":1071,"low":1031,"close":1069,"volume":277366,"rsi_14":79.1,"sma_20":1017.8,"sma_60":1014.35,"sma_120":1024.3},{"date":"2026-03-25","open":1080,"high":1082,"low":1010,"close":1059,"volume":203591,"rsi_14":69.95,"sma_20":1016.0,"sma_60":1014.32,"sma_120":1024.81},{"date":"2026-03-26","open":1060,"high":1090,"low":1045,"close":1074,"volume":449238,"rsi_14":70.24,"sma_20":1016.25,"sma_60":1014.67,"sma_120":1025.44},{"date":"2026-03-27","open":1065,"high":1095,"low":1050,"close":1080,"volume":405394,"rsi_14":78.12,"sma_20":1018.3,"sma_60":1015.13,"sma_120":1026.11},{"date":"2026-03-30","open":1080,"high":1087,"low":1052,"close":1082,"volume":624422,"rsi_14":77.42,"sma_20":1020.65,"sma_60":1015.82,"sma_120":1026.78},{"date":"2026-03-31","open":1085,"high":1095,"low":1001,"close":1001,"volume":692398,"rsi_14":51.19,"sma_20":1020.35,"sma_60":1015.18,"sma_120":1026.85},{"date":"2026-04-01","open":1034,"high":1068,"low":1034,"close":1066,"volume":280664,"rsi_14":60.7,"sma_20":1027.3,"sma_60":1016.0,"sma_120":1027.0},{"date":"2026-04-02","open":1067,"high":1074,"low":1029,"close":1029,"volume":370537,"rsi_14":53.35,"sma_20":1029.85,"sma_60":1016.2,"sma_120":1027.02},{"date":"2026-04-03","open":1040,"high":1069,"low":1040,"close":1063,"volume":223323,"rsi_14":56.52,"sma_20":1033.45,"sma_60":1017.37,"sma_120":1027.44},{"date":"2026-04-06","open":1063,"high":1073,"low":1031,"close":1034,"volume":152215,"rsi_14":51.66,"sma_20":1036.55,"sma_60":1018.0,"sma_120":1027.32},{"date":"2026-04-07","open":1043,"high":1043,"low":1018,"close":1018,"volume":138190,"rsi_14":47.03,"sma_20":1038.45,"sma_60":1018.37,"sma_120":1027.17},{"date":"2026-04-08","open":1052,"high":1068,"low":1032,"close":1057,"volume":324468,"rsi_14":52.74,"sma_20":1041.55,"sma_60":1019.38,"sma_120":1027.46},{"date":"2026-04-09","open":1062,"high":1062,"low":1024,"close":1040,"volume":117958,"rsi_14":48.32,"sma_20":1043.6,"sma_60":1020.1,"sma_120":1027.47},{"date":"2026-04-10","open":1044,"high":1056,"low":1040,"close":1052,"volume":153163,"rsi_14":52.85,"sma_20":1045.9,"sma_60":1021.2,"sma_120":1027.48},{"date":"2026-04-13","open":1046,"high":1094,"low":1025,"close":1083,"volume":864058,"rsi_14":51.78,"sma_20":1049.3,"sma_60":1022.88,"sma_120":1027.84},{"date":"2026-04-14","open":1100,"high":1407,"low":1094,"close":1407,"volume":20051472,"rsi_14":74.58,"sma_20":1068.6,"sma_60":1029.95,"sma_120":1031.06},{"date":"2026-04-15","open":1596,"high":1600,"low":1331,"close":1349,"volume":22377693,"rsi_14":68.31,"sma_20":1084.0,"sma_60":1036.1,"sma_120":1033.67},{"date":"2026-04-16","open":1380,"high":1547,"low":1341,"close":1389,"volume":25021070,"rsi_14":69.68,"sma_20":1101.75,"sma_60":1042.9,"sma_120":1036.7},{"date":"2026-04-17","open":1464,"high":1464,"low":1320,"close":1333,"volume":4433304,"rsi_14":64.96,"sma_20":1115.7,"sma_60":1048.92,"sma_120":1039.04},{"date":"2026-04-20","open":1362,"high":1402,"low":1281,"close":1353,"volume":3488378,"rsi_14":72.62,"sma_20":1131.9,"sma_60":1054.98,"sma_120":1041.48},{"date":"2026-04-21","open":1360,"high":1370,"low":1250,"close":1275,"volume":2013262,"rsi_14":63.21,"sma_20":1142.2,"sma_60":1059.78,"sma_120":1043.36},{"date":"2026-04-22","open":1270,"high":1377,"low":1225,"close":1279,"volume":2910181,"rsi_14":66.49,"sma_20":1153.2,"sma_60":1064.55,"sma_120":1045.3},{"date":"2026-04-23","open":1293,"high":1345,"low":1242,"close":1265,"volume":1603115,"rsi_14":63.69,"sma_20":1162.75,"sma_60":1068.82,"sma_120":1046.91},{"date":"2026-04-24","open":1270,"high":1291,"low":1244,"close":1269,"volume":1272906,"rsi_14":66.48,"sma_20":1172.2,"sma_60":1073.07,"sma_120":1048.55},{"date":"2026-04-27","open":1269,"high":1312,"low":1260,"close":1294,"volume":1188392,"rsi_14":69.11,"sma_20":1182.8,"sma_60":1077.72,"sma_120":1050.48},{"date":"2026-04-28","open":1298,"high":1306,"low":1261,"close":1283,"volume":1152109,"rsi_14":66.28,"sma_20":1196.9,"sma_60":1082.42,"sma_120":1052.26},{"date":"2026-04-29","open":1272,"high":1290,"low":1251,"close":1259,"volume":899963,"rsi_14":65.62,"sma_20":1206.55,"sma_60":1086.42,"sma_120":1048.62},{"date":"2026-04-30","open":1250,"high":1257,"low":1228,"close":1231,"volume":905653,"rsi_14":25.69,"sma_20":1287.35,"sma_60":1129.68,"sma_120":1073.94},{"date":"2026-05-04","open":1233,"high":1240,"low":1181,"close":1192,"volume":1141873,"rsi_14":57.52,"sma_20":1223.1,"sma_60":1093.35,"sma_120":1057.27},{"date":"2026-05-06","open":1202,"high":1212,"low":1166,"close":1169,"volume":1054082,"rsi_14":21.93,"sma_20":1229.85,"sma_60":1096.2,"sma_120":1058.58},{"date":"2026-05-07","open":1177,"high":1253,"low":1105,"close":1178,"volume":1805599,"rsi_14":27.2,"sma_20":1237.85,"sma_60":1099.05,"sma_120":1060.02},{"date":"2026-05-08","open":1180,"high":1183,"low":1140,"close":1160,"volume":621528,"rsi_14":17.56,"sma_20":1243.0,"sma_60":1101.75,"sma_120":1061.15},{"date":"2026-05-11","open":1160,"high":1190,"low":1131,"close":1131,"volume":955505,"rsi_14":19.02,"sma_20":1247.55,"sma_60":1104.05,"sma_120":1062.12},{"date":"2026-05-12","open":1128,"high":1154,"low":1104,"close":1117,"volume":870423,"rsi_14":13.12,"sma_20":1250.8,"sma_60":1106.1,"sma_120":1062.9},{"date":"2026-05-13","open":1118,"high":1148,"low":1107,"close":1122,"volume":717965,"rsi_14":19.03,"sma_20":1252.75,"sma_60":1108.05,"sma_120":1063.68},{"date":"2026-05-14","open":1130,"high":1153,"low":1107,"close":1120,"volume":458647,"rsi_14":17.55,"sma_20":1238.4,"sma_60":1110.02,"sma_120":1064.56},{"date":"2026-05-15","open":1121,"high":1130,"low":1076,"close":1084,"volume":862438,"rsi_14":16.1,"sma_20":1225.15,"sma_60":1111.35,"sma_120":1064.93},{"date":"2026-05-18","open":1096,"high":1120,"low":1075,"close":1095,"volume":685256,"rsi_14":18.25,"sma_20":1210.45,"sma_60":1112.43,"sma_120":1065.6},{"date":"2026-05-19","open":1095,"high":1149,"low":1075,"close":1104,"volume":900144,"rsi_14":13.18,"sma_20":1199.0,"sma_60":1112.5,"sma_120":1066.47},{"date":"2026-05-20","open":1104,"high":1133,"low":1077,"close":1129,"volume":677606,"rsi_14":21.69,"sma_20":1187.8,"sma_60":1112.9,"sma_120":1067.47},{"date":"2026-05-21","open":1133,"high":1163,"low":1120,"close":1152,"volume":622780,"rsi_14":30.26,"sma_20":1181.65,"sma_60":1113.88,"sma_120":1068.71},{"date":"2026-05-22","open":1160,"high":1186,"low":1152,"close":1154,"volume":386367,"rsi_14":34.29,"sma_20":1175.4,"sma_60":1114.87,"sma_120":1070.05},{"date":"2026-05-26","open":5825,"high":6335,"low":5775,"close":6205,"volume":353945,"rsi_14":58.36,"sma_20":1174.2,"sma_60":1117.73,"sma_120":1072.11},{"date":"2026-05-27","open":6225,"high":7230,"low":6180,"close":6430,"volume":1348076,"rsi_14":68.57,"sma_20":1175.05,"sma_60":1121.85,"sma_120":1074.42},{"date":"2026-05-28","open":6400,"high":6400,"low":5965,"close":6140,"volume":268836,"rsi_14":56.87,"sma_20":1171.75,"sma_60":1125.07,"sma_120":1076.23},{"date":"2026-05-29","open":6115,"high":6335,"low":5010,"close":5050,"volume":950459,"rsi_14":36.7,"sma_20":1158.1,"sma_60":1125.12,"sma_120":1076.11},{"date":"2026-06-01","open":5005,"high":5195,"low":4780,"close":5035,"volume":303993,"rsi_14":38.48,"sma_20":1145.5,"sma_60":1126.45,"sma_120":1075.71},{"date":"2026-06-02","open":5030,"high":5200,"low":4860,"close":5130,"volume":169262,"rsi_14":41.62,"sma_20":1135.25,"sma_60":1127.25,"sma_120":1075.42},{"date":"2026-06-04","open":5135,"high":5210,"low":4945,"close":5085,"volume":104504,"rsi_14":40.4,"sma_20":1126.5,"sma_60":1127.68,"sma_120":1074.97},{"date":"2026-06-05","open":5135,"high":5135,"low":4795,"close":4970,"volume":100088,"rsi_14":38.91,"sma_20":1117.75,"sma_60":1128.05,"sma_120":1074.43},{"date":"2026-06-08","open":4675,"high":5110,"low":4675,"close":4965,"volume":124153,"rsi_14":41.46,"sma_20":1108.5,"sma_60":1128.27,"sma_120":1073.69},{"date":"2026-06-09","open":4975,"high":5295,"low":4915,"close":4995,"volume":86931,"rsi_14":40.91,"sma_20":1100.45,"sma_60":1128.33,"sma_120":1072.96},{"date":"2026-06-10","open":5000,"high":5100,"low":4800,"close":4830,"volume":91840,"rsi_14":37.5,"sma_20":1092.2,"sma_60":1127.78,"sma_120":1072.14},{"date":"2026-06-11","open":4830,"high":5100,"low":4750,"close":4975,"volume":74967,"rsi_14":37.95,"sma_20":1086.1,"sma_60":1127.6,"sma_120":1071.58},{"date":"2026-06-12","open":5020,"high":5245,"low":5010,"close":5105,"volume":62858,"rsi_14":38.28,"sma_20":1081.05,"sma_60":1127.7,"sma_120":1071.28},{"date":"2026-06-15","open":5200,"high":5295,"low":5105,"close":5245,"volume":79102,"rsi_14":41.03,"sma_20":1077.5,"sma_60":1128.17,"sma_120":1071.29},{"date":"2026-06-16","open":5260,"high":5445,"low":5235,"close":5415,"volume":99835,"rsi_14":35.15,"sma_20":1077.45,"sma_60":1128.87,"sma_120":1071.52},{"date":"2026-06-17","open":5415,"high":5530,"low":5400,"close":5465,"volume":50186,"rsi_14":79.64,"sma_20":1048.95,"sma_60":1132.07,"sma_120":1073.6},{"date":"2026-06-18","open":5550,"high":5550,"low":5295,"close":5315,"volume":88478,"rsi_14":32.41,"sma_20":1075.3,"sma_60":1130.0,"sma_120":1072.12},{"date":"2026-06-19","open":5320,"high":5380,"low":4835,"close":4945,"volume":145307,"rsi_14":46.77,"sma_20":1068.3,"sma_60":1129.33,"sma_120":1071.67},{"date":"2026-06-22","open":4990,"high":5185,"low":4915,"close":5030,"volume":94113,"rsi_14":49.85,"sma_20":1061.0,"sma_60":1128.28,"sma_120":1071.32},{"date":"2026-06-23","open":5000,"high":5070,"low":4675,"close":4735,"volume":159560,"rsi_14":39.58,"sma_20":1050.65,"sma_60":1126.42,"sma_120":1070.37},{"date":"2026-06-24","open":4740,"high":4845,"low":4545,"close":4735,"volume":108374,"rsi_14":40.54,"sma_20":1035.95,"sma_60":1124.3,"sma_120":1069.48},{"date":"2026-06-25","open":4740,"high":4875,"low":4655,"close":4705,"volume":99528,"rsi_14":42.49,"sma_20":1018.7,"sma_60":1121.98,"sma_120":1068.56},{"date":"2026-06-26","open":4705,"high":4750,"low":4490,"close":4585,"volume":92506,"rsi_14":39.89,"sma_20":1003.15,"sma_60":1119.23,"sma_120":1067.53},{"date":"2026-06-29","open":4580,"high":4915,"low":4490,"close":4860,"volume":85850,"rsi_14":46.82,"sma_20":1001.25,"sma_60":1118.75,"sma_120":1066.97},{"date":"2026-06-30","open":4815,"high":5000,"low":4805,"close":4860,"volume":47765,"rsi_14":50.77,"sma_20":999.5,"sma_60":1117.18,"sma_120":1066.59},{"date":"2026-07-01","open":4860,"high":4955,"low":4780,"close":4865,"volume":57237,"rsi_14":46.98,"sma_20":996.85,"sma_60":1116.25,"sma_120":1066.22},{"date":"2026-07-02","open":4850,"high":4850,"low":4555,"close":4660,"volume":64523,"rsi_14":38.26,"sma_20":992.6,"sma_60":1114.07,"sma_120":1065.72},{"date":"2026-07-03","open":4660,"high":4700,"low":4575,"close":4660,"volume":26434,"rsi_14":33.33,"sma_20":989.5,"sma_60":1112.37,"sma_120":1065.18},{"date":"2026-07-06","open":4650,"high":4700,"low":4545,"close":4615,"volume":24551,"rsi_14":25.46,"sma_20":986.0,"sma_60":1110.78,"sma_120":1064.58},{"date":"2026-07-07","open":4610,"high":4625,"low":4460,"close":4485,"volume":42697,"rsi_14":21.35,"sma_20":980.9,"sma_60":1108.12,"sma_120":1063.75},{"date":"2026-07-08","open":4440,"high":4580,"low":4395,"close":4415,"volume":32000,"rsi_14":22.39,"sma_20":976.75,"sma_60":1105.5,"sma_120":1062.8},{"date":"2026-07-09","open":4415,"high":4510,"low":4310,"close":4415,"volume":20024,"rsi_14":28.97,"sma_20":971.15,"sma_60":1102.68,"sma_120":1061.94},{"date":"2026-07-10","open":4415,"high":4605,"low":4300,"close":4575,"volume":46578,"rsi_14":32.96,"sma_20":965.85,"sma_60":1099.88,"sma_120":1061.38},{"date":"2026-07-13","open":4530,"high":4650,"low":4350,"close":4480,"volume":43641,"rsi_14":38.77,"sma_20":958.2,"sma_60":1091.37,"sma_120":1060.66},{"date":"2026-07-14","open":4345,"high":4465,"low":4210,"close":4345,"volume":39269,"rsi_14":34.65,"sma_20":947.5,"sma_60":1083.37,"sma_120":1059.73},{"date":"2026-07-15","open":4310,"high":4545,"low":4310,"close":4480,"volume":28797,"rsi_14":41.82,"sma_20":937.65,"sma_60":1075.15,"sma_120":1059.03},{"date":"2026-07-16","open":4480,"high":4525,"low":4250,"close":4505,"volume":18506,"rsi_14":46.88,"sma_20":929.55,"sma_60":1067.95,"sma_120":1058.43},{"date":"2026-07-20","open":4480,"high":4500,"low":4355,"close":4440,"volume":39890,"rsi_14":30.37,"sma_20":924.5,"sma_60":1060.2,"sma_120":1057.59},{"date":"2026-07-21","open":4310,"high":4465,"low":4250,"close":4340,"volume":25805,"rsi_14":27.78,"sma_20":917.6,"sma_60":1053.42,"sma_120":1056.6},{"date":"2026-07-22","open":4310,"high":4450,"low":4150,"close":4220,"volume":75211,"rsi_14":24.9,"sma_20":912.45,"sma_60":1046.17,"sma_120":1055.36},{"date":"2026-07-23","open":4220,"high":4270,"low":4170,"close":4255,"volume":58726,"rsi_14":31.84,"sma_20":907.65,"sma_60":1039.27,"sma_120":1054.04},{"date":"2026-07-24","open":4195,"high":4305,"low":4150,"close":4180,"volume":37520,"rsi_14":29.83,"sma_20":902.4,"sma_60":1032.05,"sma_120":1052.56},{"date":"2026-07-27","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":31.0,"sma_20":898.35,"sma_60":1024.42,"sma_120":1051.07},{"date":"2026-07-28","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":34.98,"sma_20":891.55,"sma_60":1016.97,"sma_120":1049.69},{"date":"2026-07-29","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":37.57,"sma_20":884.75,"sma_60":1009.92,"sma_120":1048.17},{"date":"2026-07-30","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":37.57,"sma_20":877.9,"sma_60":1003.33,"sma_120":1046.65},{"date":"2026-07-31","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":24.84,"sma_20":873.1,"sma_60":997.4,"sma_120":1045.38},{"date":"2026-08-03","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":28.26,"sma_20":868.3,"sma_60":991.85,"sma_120":1044.03},{"date":"2026-08-04","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":35.14,"sma_20":863.95,"sma_60":986.15,"sma_120":1042.6},{"date":"2026-08-05","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":14.29,"sma_20":860.9,"sma_60":980.75,"sma_120":1041.25},{"date":"2026-08-06","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":8.86,"sma_20":858.55,"sma_60":975.83,"sma_120":1039.94},{"date":"2026-08-07","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":10.61,"sma_20":856.2,"sma_60":971.15,"sma_120":1038.62},{"date":"2026-08-10","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":15.22,"sma_20":852.25,"sma_60":966.38,"sma_120":1037.22},{"date":"2026-08-11","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":31.82,"sma_20":849.25,"sma_60":961.65,"sma_120":1035.83},{"date":"2026-08-12","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":0.0,"sma_20":847.6,"sma_60":957.52,"sma_120":1034.43},{"date":"2026-08-13","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":100.0,"sma_20":844.6,"sma_60":953.2,"sma_120":1032.82},{"date":"2026-08-14","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":100.0,"sma_20":841.35,"sma_60":948.73,"sma_120":1030.62},{"date":"2026-08-18","open":4180,"high":4180,"low":4180,"close":4180,"volume":0,"rsi_14":100.0,"sma_20":838.75,"sma_60":943.85,"sma_120":1028.38},{"date":"2026-08-19","open":4190,"high":5380,"low":4095,"close":4315,"volume":553888},{"date":"2026-08-20","open":4410,"high":4425,"low":4085,"close":4150,"volume":110938},{"date":"2026-08-21","open":4150,"high":4220,"low":4000,"close":4190,"volume":58131,"rsi_14":51.47,"sma_20":4185.75,"sma_60":4634.58,"sma_120":2917.53},{"date":"2026-08-24","open":4190,"high":4210,"low":4000,"close":4020,"volume":24459,"rsi_14":34.31,"sma_20":4177.75,"sma_60":4594.42,"sma_120":2942.37},{"date":"2026-08-25","open":4020,"high":4090,"low":3855,"close":4040,"volume":27035,"rsi_14":36.79,"sma_20":4170.75,"sma_60":4559.42,"sma_120":2967.41},{"date":"2026-08-26","open":4040,"high":4060,"low":3890,"close":3960,"volume":15419,"rsi_14":31.97,"sma_20":4159.75,"sma_60":4541.25,"sma_120":2992.02},{"date":"2026-08-27","open":3965,"high":4050,"low":3950,"close":4000,"volume":12900,"rsi_14":36.15,"sma_20":4150.75,"sma_60":4524.0,"sma_120":3017.62},{"date":"2026-08-28","open":4000,"high":4020,"low":3935,"close":4000,"volume":18564,"rsi_14":36.15,"sma_20":4141.75,"sma_60":4505.17,"sma_120":3042.81},{"date":"2026-08-31","open":3965,"high":4045,"low":3925,"close":4010,"volume":12332,"rsi_14":37.12,"sma_20":4133.25,"sma_60":4487.25,"sma_120":3067.97},{"date":"2026-09-01","open":3930,"high":4010,"low":3910,"close":4000,"volume":27258,"rsi_14":36.57,"sma_20":4124.25,"sma_60":4471.08,"sma_120":3093.2},{"date":"2026-09-02","open":3995,"high":4030,"low":3950,"close":4025,"volume":15518,"rsi_14":38.85,"sma_20":4116.5,"sma_60":4455.42,"sma_120":3118.57},{"date":"2026-09-03","open":4025,"high":4050,"low":3935,"close":3995,"volume":11881,"rsi_14":37.24,"sma_20":4107.25,"sma_60":4438.75,"sma_120":3143.57},{"date":"2026-09-04","open":3970,"high":4015,"low":3940,"close":3995,"volume":21080,"rsi_14":37.24,"sma_20":4098.0,"sma_60":4424.83,"sma_120":3168.54},{"date":"2026-09-07","open":3995,"high":4005,"low":3780,"close":3935,"volume":35118,"rsi_14":34.39,"sma_20":4085.75,"sma_60":4407.5,"sma_120":3192.95},{"date":"2026-09-08","open":3955,"high":3990,"low":3860,"close":3920,"volume":24779,"rsi_14":20.3,"sma_20":4072.75,"sma_60":4387.75,"sma_120":3217.16},{"date":"2026-09-09","open":3930,"high":4115,"low":3835,"close":4100,"volume":49696,"rsi_14":46.32,"sma_20":4068.75,"sma_60":4368.67,"sma_120":3242.82},{"date":"2026-09-10","open":4095,"high":4095,"low":3930,"close":3970,"volume":26120,"rsi_14":35.71,"sma_20":4058.25,"sma_60":4344.58,"sma_120":3267.22},{"date":"2026-09-11","open":3970,"high":4025,"low":3940,"close":3970,"volume":21251,"rsi_14":45.83,"sma_20":4047.75,"sma_60":4319.67,"sma_120":3291.69},{"date":"2026-09-14","open":4000,"high":4325,"low":3915,"close":3985,"volume":67616,"rsi_14":45.38,"sma_20":4038.0,"sma_60":4297.5,"sma_120":3316.12},{"date":"2026-09-15","open":4115,"high":4185,"low":3995,"close":4095,"volume":6842,"rsi_14":60.8,"sma_20":4033.75,"sma_60":4283.33,"sma_120":3341.67},{"date":"2026-09-16","open":4100,"high":4200,"low":3885,"close":4055,"volume":10335,"rsi_14":54.4,"sma_20":4020.75,"sma_60":4267.08,"sma_120":3366.55},{"date":"2026-09-17","open":4015,"high":4120,"low":4015,"close":4095,"volume":12977,"rsi_14":57.14,"sma_20":4018.0,"sma_60":4256.42,"sma_120":3391.85},{"date":"2026-09-18","open":4170,"high":4370,"low":4045,"close":4100,"volume":9104,"rsi_14":56.82,"sma_20":4013.5,"sma_60":4245.83,"sma_120":3417.07},{"date":"2026-09-21","open":4085,"high":4140,"low":3970,"close":3990,"volume":10423,"rsi_14":49.34,"sma_20":4012.0,"sma_60":4233.92,"sma_120":3441.32},{"date":"2026-09-22","open":4015,"high":4195,"low":3850,"close":4000,"volume":9963,"rsi_14":48.32,"sma_20":4010.0,"sma_60":4224.17,"sma_120":3465.63},{"date":"2026-09-23","open":3975,"high":4050,"low":3935,"close":3965,"volume":23530,"rsi_14":48.0,"sma_20":4010.25,"sma_60":4209.25,"sma_120":3490.33},{"date":"2026-09-28","open":3985,"high":4000,"low":3730,"close":3945,"volume":14886,"rsi_14":46.75,"sma_20":4007.5,"sma_60":4194.0,"sma_120":3514.32},{"date":"2026-09-29","open":3900,"high":4225,"low":3900,"close":3955,"volume":13480,"rsi_14":51.39,"sma_20":4005.25,"sma_60":4178.83,"sma_120":3538.71},{"date":"2026-09-30","open":3955,"high":3995,"low":3805,"close":3905,"volume":13814,"rsi_14":49.01,"sma_20":4000.0,"sma_60":4166.25,"sma_120":3562.39},{"date":"2026-10-01","open":3850,"high":3960,"low":3850,"close":3895,"volume":11564,"rsi_14":32.48,"sma_20":3994.75,"sma_60":4153.5,"sma_120":3586.23},{"date":"2026-10-02","open":3895,"high":4085,"low":3850,"close":3895,"volume":15949,"rsi_14":41.76,"sma_20":3988.25,"sma_60":4141.5,"sma_120":3610.21},{"date":"2026-10-06","open":3895,"high":3940,"low":3860,"close":3870,"volume":15171,"rsi_14":39.58,"sma_20":3982.0,"sma_60":4131.25,"sma_120":3633.65},{"date":"2026-10-07","open":3870,"high":3930,"low":3800,"close":3860,"volume":6937,"rsi_14":36.84,"sma_20":3975.25,"sma_60":4122.0,"sma_120":3657.15},{"date":"2026-10-08","open":3870,"high":3895,"low":3820,"close":3865,"volume":21213,"rsi_14":18.92,"sma_20":3971.75,"sma_60":4112.83,"sma_120":3680.59},{"date":"2026-10-12","open":3850,"high":3875,"low":3820,"close":3855,"volume":12825,"rsi_14":20.59,"sma_20":3968.5,"sma_60":4100.83,"sma_120":3703.69},{"date":"2026-10-13","open":3825,"high":3860,"low":3745,"close":3835,"volume":13490,"rsi_14":9.38,"sma_20":3955.25,"sma_60":4090.08,"sma_120":3723.93},{"date":"2026-10-14","open":3730,"high":3855,"low":3730,"close":3765,"volume":12219,"rsi_14":6.49,"sma_20":3945.0,"sma_60":4080.42,"sma_120":3744.06},{"date":"2026-10-15","open":3720,"high":3790,"low":3600,"close":3755,"volume":25144,"rsi_14":8.77,"sma_20":3934.25,"sma_60":4068.33,"sma_120":3763.78},{"date":"2026-10-16","open":3760,"high":3830,"low":3600,"close":3815,"volume":20192,"rsi_14":22.39,"sma_20":3925.75,"sma_60":4056.83,"sma_120":3784.46},{"date":"2026-10-19","open":3700,"high":3915,"low":3700,"close":3825,"volume":15721,"rsi_14":27.42,"sma_20":3912.25,"sma_60":4046.58,"sma_120":3805.06},{"date":"2026-10-20","open":3850,"high":3850,"low":3715,"close":3810,"volume":13890,"rsi_14":27.87,"sma_20":3900.0,"sma_60":4037.75,"sma_120":3826.18},{"date":"2026-10-21","open":3810,"high":3950,"low":3760,"close":3825,"volume":6583,"rsi_14":29.03,"sma_20":3886.5,"sma_60":4031.17,"sma_120":3847.4},{"date":"2026-10-22","open":3825,"high":3890,"low":3700,"close":3790,"volume":21776,"rsi_14":30.51,"sma_20":3871.0,"sma_60":4023.42,"sma_120":3868.44},{"date":"2026-10-23","open":3710,"high":3810,"low":3627,"close":3810,"volume":8715,"rsi_14":36.07,"sma_20":3862.0,"sma_60":4017.25,"sma_120":3889.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.34,"pbr":0.46,"ttm_eps":null,"close":983.5833},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":894.9634},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.52,"pbr":0.35,"ttm_eps":null,"close":958.2633},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.4,"pbr":0.43,"ttm_eps":null,"close":1174.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.32,"pbr":0.43,"ttm_eps":null,"close":1122.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.57,"pbr":0.38,"ttm_eps":null,"close":1027.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.76,"pbr":0.28,"ttm_eps":null,"close":1017.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.06,"pbr":0.28,"ttm_eps":null,"close":1001.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.06,"pbr":1.51,"ttm_eps":null,"close":4860.0}],"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":"대신정보통신","phase":"above-fold","symbol_resolved":true}