{"status":"ok","report":{"price_analysis":{"current":999.0,"change_1d":0.2,"change_7d":-4.9,"change_30d":-11.4,"high_30d":1180.0,"low_30d":957.0,"position_in_range":19.0,"support":979.3,"resistance":1157.7},"summary":"서원(021050)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 473.98억. 현재가 999원, 전일 대비 +0.2%, 30일 -11.4%. PER 2.4배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.88만, 기관 순매수 212.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.4배입니다. ROE 2.7%입니다. 시가총액 473.98억. 매출 1.97조, 영업이익 939.02억.","grade":"C","comment":"PER 2.38배, ROE 2.72%","per":2.38,"pbr":0.13,"roe":2.72,"eps":419.90999999999997,"revenue":1970407604006.0,"operating_income":93902274858.0,"net_income":25574775276.0,"market_cap":47397809745,"profit_margin":1.3,"roa":0.84,"operating_margin":4.77,"gross_margin":7.25,"debt_ratio":2.2479713722130583,"total_assets":1195283409601.0,"total_equity":368009219486.0,"total_debt":827274190115.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-25.05)가 시그널선(-16.32)을 하회합니다(데드크로스). 현재가가 SMA20(1063)과 SMA60(1073) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 977~1149 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.189710610932465,"macd":-25.05052811355631,"macd_signal":-16.3162074663821,"sma_20":1063.05,"sma_60":1072.8166666666666,"bb_upper":1149.484888789192,"bb_lower":976.6151112108079,"atr_14":58.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.88만, 기관 순매수 212.00. 30일 누적: 외국인 -41.32만, 기관 8403.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18774.0,"institutional_flow":212.0,"data":[{"date":"2026-10-23","foreign_net":-5826.0,"institution_net":6.0,"retail_net":5820.0},{"date":"2026-10-22","foreign_net":-509.0,"institution_net":45.0,"retail_net":464.0},{"date":"2026-10-21","foreign_net":-4828.0,"institution_net":-161.0,"retail_net":4989.0},{"date":"2026-10-20","foreign_net":2365.0,"institution_net":144.0,"retail_net":-2509.0},{"date":"2026-10-19","foreign_net":-9976.0,"institution_net":178.0,"retail_net":9798.0},{"date":"2026-10-16","foreign_net":10508.0,"institution_net":37.0,"retail_net":-10545.0},{"date":"2026-10-15","foreign_net":-6451.0,"institution_net":262.0,"retail_net":6189.0},{"date":"2026-10-14","foreign_net":-14950.0,"institution_net":531.0,"retail_net":14419.0},{"date":"2026-10-13","foreign_net":6153.0,"institution_net":166.0,"retail_net":-6319.0},{"date":"2026-10-12","foreign_net":-862.0,"institution_net":178.0,"retail_net":684.0},{"date":"2026-10-08","foreign_net":-2526.0,"institution_net":-173.0,"retail_net":2699.0},{"date":"2026-10-07","foreign_net":-43345.0,"institution_net":-194.0,"retail_net":43539.0},{"date":"2026-10-06","foreign_net":-41407.0,"institution_net":-13.0,"retail_net":41420.0},{"date":"2026-10-02","foreign_net":20239.0,"institution_net":-16.0,"retail_net":-20223.0},{"date":"2026-10-01","foreign_net":18730.0,"institution_net":8024.0,"retail_net":-26754.0},{"date":"2026-09-30","foreign_net":18364.0,"institution_net":-1818.0,"retail_net":-16546.0},{"date":"2026-09-29","foreign_net":-1570.0,"institution_net":21.0,"retail_net":1549.0},{"date":"2026-09-28","foreign_net":-28081.0,"institution_net":1565.0,"retail_net":26516.0},{"date":"2026-09-23","foreign_net":-16631.0,"institution_net":-79.0,"retail_net":16710.0},{"date":"2026-09-22","foreign_net":-58359.0,"institution_net":-77.0,"retail_net":58436.0},{"date":"2026-09-21","foreign_net":-49131.0,"institution_net":-21.0,"retail_net":49152.0},{"date":"2026-09-18","foreign_net":-25989.0,"institution_net":-27.0,"retail_net":26016.0},{"date":"2026-09-17","foreign_net":-5295.0,"institution_net":7.0,"retail_net":5288.0},{"date":"2026-09-16","foreign_net":-22642.0,"institution_net":-143.0,"retail_net":22785.0},{"date":"2026-09-15","foreign_net":-44011.0,"institution_net":188.0,"retail_net":43823.0},{"date":"2026-09-14","foreign_net":-8618.0,"institution_net":107.0,"retail_net":8511.0},{"date":"2026-09-11","foreign_net":-27533.0,"institution_net":1.0,"retail_net":27532.0},{"date":"2026-09-10","foreign_net":-18467.0,"institution_net":-66.0,"retail_net":18533.0},{"date":"2026-09-09","foreign_net":-4337.0,"institution_net":-918.0,"retail_net":5255.0},{"date":"2026-09-08","foreign_net":-48237.0,"institution_net":649.0,"retail_net":47588.0}],"periods":{"d1":{"foreign_net":-5826.0,"institution_net":6.0,"retail_net":5820.0},"d3":{"foreign_net":-11163.0,"institution_net":-110.0,"retail_net":11273.0},"d7":{"foreign_net":-14717.0,"institution_net":511.0,"retail_net":14206.0},"d14":{"foreign_net":-91415.0,"institution_net":990.0,"retail_net":90425.0},"d30":{"foreign_net":-413222.0,"institution_net":8403.0,"retail_net":404819.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.38x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.7,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.8,"unit":"%","percentile":51,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"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":44,"summary":"유동비율 1.2x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.08,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.38x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.7%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.25,"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":7.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.38,"current_pbr":0.13,"per_5y_high":4.37,"per_5y_low":2.47,"per_5y_avg":3.37,"per_percentile":0.0,"pbr_5y_high":0.34,"pbr_5y_low":0.25,"pbr_5y_avg":0.31,"pbr_percentile":0.0,"per_5y_median":3.0,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":3.0,"pbr":0.34},{"quarter":"2024-Q3","per":2.67,"pbr":0.33},{"quarter":"2024-Q4","per":4.37,"pbr":0.3},{"quarter":"2025-Q1","per":null,"pbr":0.3},{"quarter":"2025-Q2","per":null,"pbr":0.34},{"quarter":"2025-Q3","per":null,"pbr":0.3},{"quarter":"2025-Q4","per":null,"pbr":0.29},{"quarter":"2026-Q1","per":4.36,"pbr":0.3},{"quarter":"2026-Q2","per":2.47,"pbr":0.25},{"quarter":"현재","per":2.38,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1354.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1309.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1152.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1187.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1309.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1138.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1101.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1181.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1036.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.0,"eps":450.93,"close":1354.0,"source":"reported"},{"date":"2024-07","per":2.77,"eps":450.93,"close":1247.0,"source":"reported"},{"date":"2024-08","per":2.86,"eps":450.93,"close":1290.0,"source":"reported"},{"date":"2024-09","per":2.67,"eps":489.96,"close":1309.0,"source":"reported"},{"date":"2024-10","per":2.53,"eps":489.96,"close":1239.0,"source":"reported"},{"date":"2024-11","per":2.31,"eps":489.96,"close":1133.0,"source":"reported"},{"date":"2024-12","per":4.37,"eps":263.74,"close":1152.0,"source":"reported"},{"date":"2025-01","per":4.38,"eps":263.74,"close":1155.0,"source":"reported"},{"date":"2025-02","per":4.78,"eps":263.74,"close":1260.0,"source":"reported"},{"date":"2026-03","per":4.36,"eps":271.04,"close":1181.0,"source":"reported"},{"date":"2026-04","per":5.72,"eps":271.04,"close":1550.0,"source":"reported"},{"date":"2026-05","per":4.75,"eps":271.04,"close":1287.0,"source":"reported"},{"date":"2026-06","per":2.47,"eps":419.91,"close":1036.0,"source":"reported"},{"date":"2026-07","per":2.24,"eps":419.91,"close":940.0,"source":"reported"},{"date":"2026-08","per":2.7,"eps":419.91,"close":1134.0,"source":"reported"},{"date":"2026-09","per":2.56,"eps":419.91,"close":1075.0,"source":"reported"},{"date":"2026-10","per":2.35,"eps":419.91,"close":987.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.34,"std":1.08,"upper_1sd":4.42,"lower_1sd":2.27,"current":2.35,"count":17},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.4배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:35.408489+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.027192363721150452,"dividend_yield":null,"eps":92.0,"revenue":586857574704.0,"operating_income":27617272520.0,"net_income":10007040549.0,"market_cap":null,"profit_margin":0.01705190659598688,"operating_margin":0.0470595826149635,"roa":0.008372106956910303,"gross_margin":0.07252469852070549,"total_equity":368009219486.0,"total_assets":1195283409601.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.6,"roe":0.04624731112550668,"dividend_yield":null,"eps":346.87,"revenue":502950029302.0,"operating_income":27385002338.0,"net_income":16467734727.0,"market_cap":87800000000.0,"profit_margin":0.032742288035759966,"operating_margin":0.05444875383744431,"roa":0.014228041913905256,"gross_margin":0.082690004499488,"total_equity":356079830940.0,"total_assets":1157413987578.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0071790353920526346,"dividend_yield":null,"eps":52.66,"revenue":465500000000.0,"operating_income":31000000000.0,"net_income":2500000000.0,"market_cap":null,"profit_margin":0.0053705692803437165,"operating_margin":0.06659505907626208,"roa":0.0022717149935398175,"gross_margin":0.09226277757465091,"total_equity":341494772503.0,"total_assets":1079186018040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009848129981616608,"dividend_yield":null,"eps":-71.62,"revenue":415100000000.0,"operating_income":7900000000.0,"net_income":-3400000000.0,"market_cap":null,"profit_margin":-0.008190797398217297,"operating_margin":0.01903155866056372,"roa":-0.0033162984339233947,"gross_margin":0.04581496719585642,"total_equity":340261313392.0,"total_assets":1010445142006.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007800153799864089,"dividend_yield":null,"eps":-56.87,"revenue":393200000000.0,"operating_income":-700000000.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-0.006866734486266531,"operating_margin":-0.001780264496439471,"roa":-0.002651904871348526,"gross_margin":0.023320600401831128,"total_equity":343461823669.0,"total_assets":1010237990791.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010119489993821727,"dividend_yield":null,"eps":74.65,"revenue":439768388199.0,"operating_income":15166432636.0,"net_income":3544019792.0,"market_cap":null,"profit_margin":0.008058832528899945,"operating_margin":0.03448731887735647,"roa":0.0034399025240395907,"gross_margin":0.05991849320028028,"total_equity":350217233691.0,"total_assets":1030267505324.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.031626005718510125,"dividend_yield":null,"eps":-230.99,"revenue":378449972518.0,"operating_income":22130208724.0,"net_income":-10965950313.0,"market_cap":null,"profit_margin":-0.028975957482672118,"operating_margin":0.05847591579081812,"roa":-0.011170960204964555,"gross_margin":0.09437855273011332,"total_equity":346738390254.0,"total_assets":981647961482.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006789619447448601,"dividend_yield":null,"eps":-50.97,"revenue":371377182086.0,"operating_income":-5383707501.0,"net_income":-2419598649.0,"market_cap":null,"profit_margin":-0.006515205472262139,"operating_margin":-0.014496602808928881,"roa":-0.00237541694080896,"gross_margin":0.01983256984887779,"total_equity":356367343962.0,"total_assets":1018599559274.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014320173825904005,"dividend_yield":null,"eps":-50.0,"revenue":420118364486.0,"operating_income":10515344786.0,"net_income":-5139354566.0,"market_cap":null,"profit_margin":-0.012233110952642642,"operating_margin":0.025029481391191155,"roa":-0.004846757491084513,"gross_margin":0.049037186675248326,"total_equity":358889118839.0,"total_assets":1060369654445.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.10197873744940857,"dividend_yield":null,"eps":595.7,"revenue":59580989900.0,"operating_income":385794309.0,"net_income":28280577052.0,"market_cap":null,"profit_margin":0.47465772387242594,"operating_margin":0.006475124190576767,"roa":0.030964280150395703,"gross_margin":0.03748404494031409,"total_equity":277318368116.0,"total_assets":913329065447.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0018246072561200338,"dividend_yield":null,"eps":-4.77,"revenue":60087924246.0,"operating_income":1037227914.0,"net_income":-226243380.0,"market_cap":null,"profit_margin":-0.003765205452492575,"operating_margin":0.017261836334262242,"roa":-0.0009159752305173905,"gross_margin":0.05920224052733539,"total_equity":123995659472.0,"total_assets":246997268553.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.033913907059398535,"dividend_yield":null,"eps":-90.0,"revenue":54643799327.0,"operating_income":266280305.0,"net_income":-4284712964.0,"market_cap":null,"profit_margin":-0.07841169568681298,"operating_margin":0.004873019597457391,"roa":-0.0158056183037133,"gross_margin":0.04312512032514587,"total_equity":126340883004.0,"total_assets":271087968953.0}],"current_price":999.0,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2145.0},{"date":"2016-10-25","close":2175.0},{"date":"2016-10-26","close":1980.0},{"date":"2016-10-27","close":2000.0},{"date":"2016-10-28","close":1910.0},{"date":"2016-10-31","close":1720.0},{"date":"2016-11-01","close":1795.0},{"date":"2016-11-02","close":1700.0},{"date":"2016-11-03","close":1735.0},{"date":"2016-11-04","close":1730.0},{"date":"2016-11-07","close":1830.0},{"date":"2016-11-08","close":1785.0},{"date":"2016-11-09","close":1660.0},{"date":"2016-11-10","close":1735.0},{"date":"2016-11-11","close":1850.0},{"date":"2016-11-14","close":1900.0},{"date":"2016-11-15","close":1835.0},{"date":"2016-11-16","close":1890.0},{"date":"2016-11-17","close":1910.0},{"date":"2016-11-18","close":1895.0},{"date":"2016-11-21","close":1825.0},{"date":"2016-11-22","close":1890.0},{"date":"2016-11-23","close":1830.0},{"date":"2016-11-24","close":1875.0},{"date":"2016-11-25","close":1870.0},{"date":"2016-11-28","close":1895.0},{"date":"2016-11-29","close":1860.0},{"date":"2016-11-30","close":1860.0},{"date":"2016-12-01","close":1850.0},{"date":"2016-12-02","close":1850.0},{"date":"2016-12-05","close":1765.0},{"date":"2016-12-06","close":1830.0},{"date":"2016-12-07","close":1980.0},{"date":"2016-12-08","close":1970.0},{"date":"2016-12-09","close":2030.0},{"date":"2016-12-12","close":2195.0},{"date":"2016-12-13","close":2150.0},{"date":"2016-12-14","close":2200.0},{"date":"2016-12-15","close":2225.0},{"date":"2016-12-16","close":2175.0},{"date":"2016-12-19","close":2250.0},{"date":"2016-12-20","close":2190.0},{"date":"2016-12-21","close":2165.0},{"date":"2016-12-22","close":2180.0},{"date":"2016-12-23","close":2190.0},{"date":"2016-12-26","close":2005.0},{"date":"2016-12-27","close":2005.0},{"date":"2016-12-28","close":2040.0},{"date":"2016-12-29","close":2000.0},{"date":"2017-01-02","close":1975.0},{"date":"2017-01-03","close":2015.0},{"date":"2017-01-04","close":2150.0},{"date":"2017-01-05","close":2120.0},{"date":"2017-01-06","close":2160.0},{"date":"2017-01-09","close":2120.0},{"date":"2017-01-10","close":2115.0},{"date":"2017-01-11","close":2080.0},{"date":"2017-01-12","close":1995.0},{"date":"2017-01-13","close":2000.0},{"date":"2017-01-16","close":1910.0},{"date":"2017-01-17","close":1925.0},{"date":"2017-01-18","close":1935.0},{"date":"2017-01-19","close":1860.0},{"date":"2017-01-20","close":1825.0},{"date":"2017-01-23","close":1740.0},{"date":"2017-01-24","close":1785.0},{"date":"2017-01-25","close":1725.0},{"date":"2017-01-26","close":1750.0},{"date":"2017-01-31","close":1710.0},{"date":"2017-02-01","close":1715.0},{"date":"2017-02-02","close":1365.0},{"date":"2017-02-03","close":1415.0},{"date":"2017-02-06","close":1420.0},{"date":"2017-02-07","close":1410.0},{"date":"2017-02-08","close":1405.0},{"date":"2017-02-09","close":1410.0},{"date":"2017-02-10","close":1405.0},{"date":"2017-02-13","close":1440.0},{"date":"2017-02-14","close":1495.0},{"date":"2017-02-15","close":1500.0},{"date":"2017-02-16","close":1475.0},{"date":"2017-02-17","close":1455.0},{"date":"2017-02-20","close":1430.0},{"date":"2017-02-21","close":1450.0},{"date":"2017-02-22","close":1430.0},{"date":"2017-02-23","close":1485.0},{"date":"2017-02-24","close":1425.0},{"date":"2017-02-27","close":1425.0},{"date":"2017-02-28","close":1430.0},{"date":"2017-03-02","close":1465.0},{"date":"2017-03-03","close":1435.0},{"date":"2017-03-06","close":1430.0},{"date":"2017-03-07","close":1420.0},{"date":"2017-03-08","close":1420.0},{"date":"2017-03-09","close":1405.0},{"date":"2017-03-10","close":1405.0},{"date":"2017-03-13","close":1415.0},{"date":"2017-03-14","close":1450.0},{"date":"2017-03-15","close":1420.0},{"date":"2017-03-16","close":1455.0},{"date":"2017-03-17","close":1475.0},{"date":"2017-03-20","close":1530.0},{"date":"2017-03-21","close":1505.0},{"date":"2017-03-22","close":1455.0},{"date":"2017-03-23","close":1435.0},{"date":"2017-03-24","close":1445.0},{"date":"2017-03-27","close":1415.0},{"date":"2017-03-28","close":1425.0},{"date":"2017-03-29","close":1445.0},{"date":"2017-03-30","close":1420.0},{"date":"2017-03-31","close":1425.0},{"date":"2017-04-03","close":1485.0},{"date":"2017-04-04","close":1450.0},{"date":"2017-04-05","close":1505.0},{"date":"2017-04-06","close":1560.0},{"date":"2017-04-07","close":1560.0},{"date":"2017-04-10","close":1510.0},{"date":"2017-04-11","close":1455.0},{"date":"2017-04-12","close":1420.0},{"date":"2017-04-13","close":1435.0},{"date":"2017-04-14","close":1425.0},{"date":"2017-04-17","close":1445.0},{"date":"2017-04-18","close":1495.0},{"date":"2017-04-19","close":1485.0},{"date":"2017-04-20","close":1465.0},{"date":"2017-04-21","close":1460.0},{"date":"2017-04-24","close":1430.0},{"date":"2017-04-25","close":1465.0},{"date":"2017-04-26","close":1465.0},{"date":"2017-04-27","close":1470.0},{"date":"2017-04-28","close":1450.0},{"date":"2017-05-02","close":1460.0},{"date":"2017-05-04","close":1490.0},{"date":"2017-05-08","close":1485.0},{"date":"2017-05-10","close":1475.0},{"date":"2017-05-11","close":1505.0},{"date":"2017-05-12","close":1530.0},{"date":"2017-05-15","close":1515.0},{"date":"2017-05-16","close":1525.0},{"date":"2017-05-17","close":1525.0},{"date":"2017-05-18","close":1510.0},{"date":"2017-05-19","close":1550.0},{"date":"2017-05-22","close":1570.0},{"date":"2017-05-23","close":1575.0},{"date":"2017-05-24","close":1570.0},{"date":"2017-05-25","close":1615.0},{"date":"2017-05-26","close":1595.0},{"date":"2017-05-29","close":1560.0},{"date":"2017-05-30","close":1570.0},{"date":"2017-05-31","close":1570.0},{"date":"2017-06-01","close":1595.0},{"date":"2017-06-02","close":1590.0},{"date":"2017-06-05","close":1585.0},{"date":"2017-06-07","close":1555.0},{"date":"2017-06-08","close":1535.0},{"date":"2017-06-09","close":1565.0},{"date":"2017-06-12","close":1580.0},{"date":"2017-06-13","close":1700.0},{"date":"2017-06-14","close":1675.0},{"date":"2017-06-15","close":1685.0},{"date":"2017-06-16","close":1670.0},{"date":"2017-06-19","close":1680.0},{"date":"2017-06-20","close":1690.0},{"date":"2017-06-21","close":1645.0},{"date":"2017-06-22","close":1615.0},{"date":"2017-06-23","close":1645.0},{"date":"2017-06-26","close":1600.0},{"date":"2017-06-27","close":1600.0},{"date":"2017-06-28","close":1635.0},{"date":"2017-06-29","close":1655.0},{"date":"2017-06-30","close":1645.0},{"date":"2017-07-03","close":1630.0},{"date":"2017-07-04","close":1590.0},{"date":"2017-07-05","close":1610.0},{"date":"2017-07-06","close":1620.0},{"date":"2017-07-07","close":1615.0},{"date":"2017-07-10","close":1595.0},{"date":"2017-07-11","close":1595.0},{"date":"2017-07-12","close":1570.0},{"date":"2017-07-13","close":1545.0},{"date":"2017-07-14","close":1575.0},{"date":"2017-07-17","close":1560.0},{"date":"2017-07-18","close":1545.0},{"date":"2017-07-19","close":1565.0},{"date":"2017-07-20","close":1555.0},{"date":"2017-07-21","close":1555.0},{"date":"2017-07-24","close":1555.0},{"date":"2017-07-25","close":1545.0},{"date":"2017-07-26","close":1580.0},{"date":"2017-07-27","close":1590.0},{"date":"2017-07-28","close":1550.0},{"date":"2017-07-31","close":1545.0},{"date":"2017-08-01","close":1575.0},{"date":"2017-08-02","close":1605.0},{"date":"2017-08-03","close":1560.0},{"date":"2017-08-04","close":1570.0},{"date":"2017-08-07","close":1665.0},{"date":"2017-08-08","close":1650.0},{"date":"2017-08-09","close":1650.0},{"date":"2017-08-10","close":1615.0},{"date":"2017-08-11","close":1555.0},{"date":"2017-08-14","close":1485.0},{"date":"2017-08-16","close":1405.0},{"date":"2017-08-17","close":1440.0},{"date":"2017-08-18","close":1425.0},{"date":"2017-08-21","close":1395.0},{"date":"2017-08-22","close":1415.0},{"date":"2017-08-23","close":1435.0},{"date":"2017-08-24","close":1415.0},{"date":"2017-08-25","close":1405.0},{"date":"2017-08-28","close":1425.0},{"date":"2017-08-29","close":1410.0},{"date":"2017-08-30","close":1425.0},{"date":"2017-08-31","close":1425.0},{"date":"2017-09-01","close":1420.0},{"date":"2017-09-04","close":1385.0},{"date":"2017-09-05","close":1385.0},{"date":"2017-09-06","close":1400.0},{"date":"2017-09-07","close":1410.0},{"date":"2017-09-08","close":1370.0},{"date":"2017-09-11","close":1320.0},{"date":"2017-09-12","close":1330.0},{"date":"2017-09-13","close":1270.0},{"date":"2017-09-14","close":1280.0},{"date":"2017-09-15","close":1270.0},{"date":"2017-09-18","close":1260.0},{"date":"2017-09-19","close":1265.0},{"date":"2017-09-20","close":1245.0},{"date":"2017-09-21","close":1180.0},{"date":"2017-09-22","close":1070.0},{"date":"2017-09-25","close":1045.0},{"date":"2017-09-26","close":1060.0},{"date":"2017-09-27","close":1085.0},{"date":"2017-09-28","close":1070.0},{"date":"2017-09-29","close":1120.0},{"date":"2017-10-10","close":1135.0},{"date":"2017-10-11","close":1150.0},{"date":"2017-10-12","close":1130.0},{"date":"2017-10-13","close":1090.0},{"date":"2017-10-16","close":1095.0},{"date":"2017-10-17","close":1135.0},{"date":"2017-10-18","close":1120.0},{"date":"2017-10-19","close":1125.0},{"date":"2017-10-20","close":1135.0},{"date":"2017-10-23","close":1135.0},{"date":"2017-10-24","close":1120.0},{"date":"2017-10-25","close":1120.0},{"date":"2017-10-26","close":1095.0},{"date":"2017-10-27","close":1100.0},{"date":"2017-10-30","close":1070.0},{"date":"2017-10-31","close":1095.0},{"date":"2017-11-01","close":1105.0},{"date":"2017-11-02","close":1140.0},{"date":"2017-11-03","close":1165.0},{"date":"2017-11-06","close":1170.0},{"date":"2017-11-07","close":1190.0},{"date":"2017-11-08","close":1185.0},{"date":"2017-11-09","close":1200.0},{"date":"2017-11-10","close":1220.0},{"date":"2017-11-13","close":1240.0},{"date":"2017-11-14","close":1255.0},{"date":"2017-11-15","close":1210.0},{"date":"2017-11-16","close":1230.0},{"date":"2017-11-17","close":1240.0},{"date":"2017-11-20","close":1225.0},{"date":"2017-11-21","close":1220.0},{"date":"2017-11-22","close":1170.0},{"date":"2017-11-23","close":1200.0},{"date":"2017-11-24","close":1190.0},{"date":"2017-11-27","close":1195.0},{"date":"2017-11-28","close":1180.0},{"date":"2017-11-29","close":1165.0},{"date":"2017-11-30","close":1140.0},{"date":"2017-12-01","close":1160.0},{"date":"2017-12-04","close":1170.0},{"date":"2017-12-05","close":1200.0},{"date":"2017-12-06","close":1180.0},{"date":"2017-12-07","close":1155.0},{"date":"2017-12-08","close":1145.0},{"date":"2017-12-11","close":1130.0},{"date":"2017-12-12","close":1125.0},{"date":"2017-12-13","close":1135.0},{"date":"2017-12-14","close":1145.0},{"date":"2017-12-15","close":1140.0},{"date":"2017-12-18","close":1140.0},{"date":"2017-12-19","close":1110.0},{"date":"2017-12-20","close":1095.0},{"date":"2017-12-21","close":1085.0},{"date":"2017-12-22","close":1085.0},{"date":"2017-12-26","close":1105.0},{"date":"2017-12-27","close":1110.0},{"date":"2017-12-28","close":1145.0},{"date":"2018-01-02","close":1120.6335},{"date":"2018-01-03","close":1130.3783},{"date":"2018-01-04","close":1130.3783},{"date":"2018-01-05","close":1159.6121},{"date":"2018-01-08","close":1101.1443},{"date":"2018-01-09","close":1101.1443},{"date":"2018-01-10","close":1101.1443},{"date":"2018-01-11","close":1110.8888},{"date":"2018-01-12","close":1101.1443},{"date":"2018-01-15","close":1106.0165},{"date":"2018-01-16","close":1091.3995},{"date":"2018-01-17","close":1071.9103},{"date":"2018-01-18","close":1062.1658},{"date":"2018-01-19","close":1096.272},{"date":"2018-01-22","close":1125.5059},{"date":"2018-01-23","close":1140.1228},{"date":"2018-01-24","close":1130.3783},{"date":"2018-01-25","close":1193.7183},{"date":"2018-01-26","close":1174.229},{"date":"2018-01-29","close":1237.5691},{"date":"2018-01-30","close":1227.8246},{"date":"2018-01-31","close":1198.5907},{"date":"2018-02-01","close":1203.463},{"date":"2018-02-02","close":1183.9738},{"date":"2018-02-05","close":1144.9952},{"date":"2018-02-06","close":1110.8888},{"date":"2018-02-07","close":1110.8888},{"date":"2018-02-08","close":1135.2505},{"date":"2018-02-09","close":1125.5059},{"date":"2018-02-12","close":1110.8888},{"date":"2018-02-13","close":1115.7614},{"date":"2018-02-14","close":1110.8888},{"date":"2018-02-19","close":1149.8674},{"date":"2018-02-20","close":1144.9952},{"date":"2018-02-21","close":1144.9952},{"date":"2018-02-22","close":1135.2505},{"date":"2018-02-23","close":1183.9738},{"date":"2018-02-26","close":1174.229},{"date":"2018-02-27","close":1179.1013},{"date":"2018-02-28","close":1149.8674},{"date":"2018-03-02","close":1130.3783},{"date":"2018-03-05","close":1125.5059},{"date":"2018-03-06","close":1144.9952},{"date":"2018-03-07","close":1144.9952},{"date":"2018-03-08","close":1149.8674},{"date":"2018-03-09","close":1169.3567},{"date":"2018-03-12","close":1203.463},{"date":"2018-03-13","close":1193.7183},{"date":"2018-03-14","close":1159.6121},{"date":"2018-03-15","close":1140.1228},{"date":"2018-03-16","close":1149.8674},{"date":"2018-03-19","close":1149.8674},{"date":"2018-03-20","close":1140.1228},{"date":"2018-03-21","close":1149.8674},{"date":"2018-03-22","close":1130.3783},{"date":"2018-03-23","close":1096.272},{"date":"2018-03-26","close":1110.8888},{"date":"2018-03-27","close":1106.0165},{"date":"2018-03-28","close":1101.1443},{"date":"2018-03-29","close":1096.272},{"date":"2018-03-30","close":1106.0165},{"date":"2018-04-02","close":1110.8888},{"date":"2018-04-03","close":1120.6335},{"date":"2018-04-04","close":1115.7614},{"date":"2018-04-05","close":1115.7614},{"date":"2018-04-06","close":1106.0165},{"date":"2018-04-09","close":1096.272},{"date":"2018-04-10","close":1091.3995},{"date":"2018-04-11","close":1091.3995},{"date":"2018-04-12","close":1096.272},{"date":"2018-04-13","close":1096.272},{"date":"2018-04-16","close":1096.272},{"date":"2018-04-17","close":1125.5059},{"date":"2018-04-18","close":1159.6121},{"date":"2018-04-19","close":1174.229},{"date":"2018-04-20","close":1193.7183},{"date":"2018-04-23","close":1179.1013},{"date":"2018-04-24","close":1179.1013},{"date":"2018-04-25","close":1179.1013},{"date":"2018-04-26","close":1257.0585},{"date":"2018-04-27","close":1237.5691},{"date":"2018-04-30","close":1310.6541},{"date":"2018-05-02","close":1325.271},{"date":"2018-05-03","close":1296.0371},{"date":"2018-05-04","close":1325.271},{"date":"2018-05-08","close":1320.3987},{"date":"2018-05-09","close":1310.6541},{"date":"2018-05-10","close":1354.5049},{"date":"2018-05-11","close":1364.2495},{"date":"2018-05-14","close":1403.228},{"date":"2018-05-15","close":1373.994},{"date":"2018-05-16","close":1261.9309},{"date":"2018-05-17","close":1281.4202},{"date":"2018-05-18","close":1281.4202},{"date":"2018-05-21","close":1286.2924},{"date":"2018-05-23","close":1305.7816},{"date":"2018-05-24","close":1266.8031},{"date":"2018-05-25","close":1247.3138},{"date":"2018-05-28","close":1315.5262},{"date":"2018-05-29","close":1261.9309},{"date":"2018-05-30","close":1266.8031},{"date":"2018-05-31","close":1261.9309},{"date":"2018-06-01","close":1291.1647},{"date":"2018-06-04","close":1266.8031},{"date":"2018-06-05","close":1286.2924},{"date":"2018-06-07","close":1305.7816},{"date":"2018-06-08","close":1281.4202},{"date":"2018-06-11","close":1286.2924},{"date":"2018-06-12","close":1281.4202},{"date":"2018-06-14","close":1257.0585},{"date":"2018-06-15","close":1252.1862},{"date":"2018-06-18","close":1242.4414},{"date":"2018-06-19","close":1198.5907},{"date":"2018-06-20","close":1213.2076},{"date":"2018-06-21","close":1188.8461},{"date":"2018-06-22","close":1174.229},{"date":"2018-06-25","close":1179.1013},{"date":"2018-06-26","close":1169.3567},{"date":"2018-06-27","close":1149.8674},{"date":"2018-06-28","close":1115.7614},{"date":"2018-06-29","close":1169.3567},{"date":"2018-07-02","close":1110.8888},{"date":"2018-07-03","close":1110.8888},{"date":"2018-07-04","close":1101.1443},{"date":"2018-07-05","close":1091.3995},{"date":"2018-07-06","close":1101.1443},{"date":"2018-07-09","close":1096.272},{"date":"2018-07-10","close":1101.1443},{"date":"2018-07-11","close":1120.6335},{"date":"2018-07-12","close":1144.9952},{"date":"2018-07-13","close":1154.7397},{"date":"2018-07-16","close":1179.1013},{"date":"2018-07-17","close":1174.229},{"date":"2018-07-18","close":1144.9952},{"date":"2018-07-19","close":1120.6335},{"date":"2018-07-20","close":1120.6335},{"date":"2018-07-23","close":1076.7826},{"date":"2018-07-24","close":1096.272},{"date":"2018-07-25","close":1081.655},{"date":"2018-07-26","close":1096.272},{"date":"2018-07-27","close":1096.272},{"date":"2018-07-30","close":1106.0165},{"date":"2018-07-31","close":1115.7614},{"date":"2018-08-01","close":1120.6335},{"date":"2018-08-02","close":1130.3783},{"date":"2018-08-03","close":1135.2505},{"date":"2018-08-06","close":1140.1228},{"date":"2018-08-07","close":1120.6335},{"date":"2018-08-08","close":1106.0165},{"date":"2018-08-09","close":1101.1443},{"date":"2018-08-10","close":1101.1443},{"date":"2018-08-13","close":1062.1658},{"date":"2018-08-14","close":1091.3995},{"date":"2018-08-16","close":1110.8888},{"date":"2018-08-17","close":1110.8888},{"date":"2018-08-20","close":1130.3783},{"date":"2018-08-21","close":1135.2505},{"date":"2018-08-22","close":1130.3783},{"date":"2018-08-23","close":1140.1228},{"date":"2018-08-24","close":1140.1228},{"date":"2018-08-27","close":1140.1228},{"date":"2018-08-28","close":1149.8674},{"date":"2018-08-29","close":1149.8674},{"date":"2018-08-30","close":1169.3567},{"date":"2018-08-31","close":1183.9738},{"date":"2018-09-03","close":1198.5907},{"date":"2018-09-04","close":1203.463},{"date":"2018-09-05","close":1203.463},{"date":"2018-09-06","close":1188.8461},{"date":"2018-09-07","close":1174.229},{"date":"2018-09-10","close":1183.9738},{"date":"2018-09-11","close":1232.6969},{"date":"2018-09-12","close":1218.08},{"date":"2018-09-13","close":1218.08},{"date":"2018-09-14","close":1227.8246},{"date":"2018-09-17","close":1208.3352},{"date":"2018-09-18","close":1271.6754},{"date":"2018-09-19","close":1242.4414},{"date":"2018-09-20","close":1203.463},{"date":"2018-09-21","close":1218.08},{"date":"2018-09-27","close":1242.4414},{"date":"2018-09-28","close":1218.08},{"date":"2018-10-01","close":1218.08},{"date":"2018-10-02","close":1222.9521},{"date":"2018-10-04","close":1188.8461},{"date":"2018-10-05","close":1169.3567},{"date":"2018-10-08","close":1183.9738},{"date":"2018-10-10","close":1110.8888},{"date":"2018-10-11","close":1062.1658},{"date":"2018-10-12","close":1106.0165},{"date":"2018-10-15","close":1106.0165},{"date":"2018-10-16","close":1115.7614},{"date":"2018-10-17","close":1149.8674},{"date":"2018-10-18","close":1130.3783},{"date":"2018-10-19","close":1120.6335},{"date":"2018-10-22","close":1091.3995},{"date":"2018-10-23","close":1081.655},{"date":"2018-10-24","close":1062.1658},{"date":"2018-10-25","close":1028.0593},{"date":"2018-10-26","close":989.0809},{"date":"2018-10-29","close":956.9236},{"date":"2018-10-30","close":969.5917},{"date":"2018-10-31","close":979.3362},{"date":"2018-11-01","close":979.3362},{"date":"2018-11-02","close":1028.0593},{"date":"2018-11-05","close":998.8256},{"date":"2018-11-06","close":998.8256},{"date":"2018-11-07","close":1003.6979},{"date":"2018-11-08","close":1037.8041},{"date":"2018-11-09","close":1032.9318},{"date":"2018-11-12","close":1032.9318},{"date":"2018-11-13","close":1013.4425},{"date":"2018-11-14","close":1013.4425},{"date":"2018-11-15","close":1018.3148},{"date":"2018-11-16","close":1032.9318},{"date":"2018-11-19","close":1037.8041},{"date":"2018-11-20","close":1037.8041},{"date":"2018-11-21","close":1032.9318},{"date":"2018-11-22","close":1037.8041},{"date":"2018-11-23","close":1018.3148},{"date":"2018-11-26","close":1018.3148},{"date":"2018-11-27","close":1018.3148},{"date":"2018-11-28","close":1023.1871},{"date":"2018-11-29","close":1028.0593},{"date":"2018-11-30","close":1032.9318},{"date":"2018-12-03","close":1047.5488},{"date":"2018-12-04","close":1052.4211},{"date":"2018-12-05","close":1091.3995},{"date":"2018-12-06","close":1101.1443},{"date":"2018-12-07","close":1091.3995},{"date":"2018-12-10","close":1062.1658},{"date":"2018-12-11","close":1057.2933},{"date":"2018-12-12","close":1057.2933},{"date":"2018-12-13","close":1071.9103},{"date":"2018-12-14","close":1062.1658},{"date":"2018-12-17","close":1052.4211},{"date":"2018-12-18","close":1042.6763},{"date":"2018-12-19","close":1062.1658},{"date":"2018-12-20","close":1096.272},{"date":"2018-12-21","close":1067.0381},{"date":"2018-12-24","close":1057.2933},{"date":"2018-12-26","close":1032.9318},{"date":"2018-12-27","close":1057.6429},{"date":"2018-12-28","close":1067.5276},{"date":"2019-01-02","close":1057.6429},{"date":"2019-01-03","close":1042.8162},{"date":"2019-01-04","close":1042.8162},{"date":"2019-01-07","close":1052.7008},{"date":"2019-01-08","close":1052.7008},{"date":"2019-01-09","close":1077.4121},{"date":"2019-01-10","close":1082.3544},{"date":"2019-01-11","close":1107.0656},{"date":"2019-01-14","close":1097.1812},{"date":"2019-01-15","close":1102.1234},{"date":"2019-01-16","close":1116.9502},{"date":"2019-01-17","close":1112.0079},{"date":"2019-01-18","close":1146.6038},{"date":"2019-01-21","close":1156.4882},{"date":"2019-01-22","close":1151.5459},{"date":"2019-01-23","close":1141.6614},{"date":"2019-01-24","close":1151.5459},{"date":"2019-01-25","close":1161.4305},{"date":"2019-01-28","close":1156.4882},{"date":"2019-01-29","close":1136.7191},{"date":"2019-01-30","close":1146.6038},{"date":"2019-01-31","close":1161.4305},{"date":"2019-02-01","close":1181.1995},{"date":"2019-02-07","close":1196.0262},{"date":"2019-02-08","close":1191.084},{"date":"2019-02-11","close":1215.7953},{"date":"2019-02-12","close":1205.9108},{"date":"2019-02-13","close":1196.0262},{"date":"2019-02-14","close":1196.0262},{"date":"2019-02-15","close":1176.2572},{"date":"2019-02-18","close":1176.2572},{"date":"2019-02-19","close":1196.0262},{"date":"2019-02-20","close":1220.7375},{"date":"2019-02-21","close":1215.7953},{"date":"2019-02-22","close":1210.8529},{"date":"2019-02-25","close":1191.084},{"date":"2019-02-26","close":1186.1417},{"date":"2019-02-27","close":1186.1417},{"date":"2019-02-28","close":1146.6038},{"date":"2019-03-04","close":1171.3149},{"date":"2019-03-05","close":1141.6614},{"date":"2019-03-06","close":1156.4882},{"date":"2019-03-07","close":1171.3149},{"date":"2019-03-08","close":1146.6038},{"date":"2019-03-11","close":1136.7191},{"date":"2019-03-12","close":1141.6614},{"date":"2019-03-13","close":1151.5459},{"date":"2019-03-14","close":1176.2572},{"date":"2019-03-15","close":1191.084},{"date":"2019-03-18","close":1186.1417},{"date":"2019-03-19","close":1186.1417},{"date":"2019-03-20","close":1176.2572},{"date":"2019-03-21","close":1161.4305},{"date":"2019-03-22","close":1161.4305},{"date":"2019-03-25","close":1131.777},{"date":"2019-03-26","close":1116.9502},{"date":"2019-03-27","close":1116.9502},{"date":"2019-03-28","close":1107.0656},{"date":"2019-03-29","close":1102.1234},{"date":"2019-04-01","close":1126.8346},{"date":"2019-04-02","close":1141.6614},{"date":"2019-04-03","close":1166.3727},{"date":"2019-04-04","close":1156.4882},{"date":"2019-04-05","close":1166.3727},{"date":"2019-04-08","close":1166.3727},{"date":"2019-04-09","close":1156.4882},{"date":"2019-04-10","close":1146.6038},{"date":"2019-04-11","close":1156.4882},{"date":"2019-04-12","close":1156.4882},{"date":"2019-04-15","close":1166.3727},{"date":"2019-04-16","close":1166.3727},{"date":"2019-04-17","close":1171.3149},{"date":"2019-04-18","close":1186.1417},{"date":"2019-04-19","close":1186.1417},{"date":"2019-04-22","close":1196.0262},{"date":"2019-04-23","close":1186.1417},{"date":"2019-04-24","close":1191.084},{"date":"2019-04-25","close":1191.084},{"date":"2019-04-26","close":1453.0236},{"date":"2019-04-29","close":1186.1417},{"date":"2019-04-30","close":1176.2572},{"date":"2019-05-02","close":1171.3149},{"date":"2019-05-03","close":1166.3727},{"date":"2019-05-07","close":1151.5459},{"date":"2019-05-08","close":1141.6614},{"date":"2019-05-09","close":1205.9108},{"date":"2019-05-10","close":1541.9843},{"date":"2019-05-13","close":1265.2179},{"date":"2019-05-14","close":1349.2362},{"date":"2019-05-15","close":1383.832},{"date":"2019-05-16","close":1334.4094},{"date":"2019-05-17","close":1314.6405},{"date":"2019-05-20","close":1299.8137},{"date":"2019-05-21","close":1329.4673},{"date":"2019-05-22","close":1383.832},{"date":"2019-05-23","close":1304.7559},{"date":"2019-05-24","close":1240.5065},{"date":"2019-05-27","close":1215.7953},{"date":"2019-05-28","close":1215.7953},{"date":"2019-05-29","close":1210.8529},{"date":"2019-05-30","close":1225.6797},{"date":"2019-05-31","close":1240.5065},{"date":"2019-06-03","close":1255.3333},{"date":"2019-06-04","close":1240.5065},{"date":"2019-06-05","close":1265.2179},{"date":"2019-06-07","close":1275.1023},{"date":"2019-06-10","close":1309.6981},{"date":"2019-06-11","close":1309.6981},{"date":"2019-06-12","close":1280.0447},{"date":"2019-06-13","close":1309.6981},{"date":"2019-06-14","close":1284.9868},{"date":"2019-06-17","close":1334.4094},{"date":"2019-06-18","close":1344.2939},{"date":"2019-06-19","close":1334.4094},{"date":"2019-06-20","close":1334.4094},{"date":"2019-06-21","close":1309.6981},{"date":"2019-06-24","close":1309.6981},{"date":"2019-06-25","close":1304.7559},{"date":"2019-06-26","close":1270.16},{"date":"2019-06-27","close":1235.5643},{"date":"2019-06-28","close":1250.3911},{"date":"2019-07-01","close":1225.6797},{"date":"2019-07-02","close":1250.3911},{"date":"2019-07-03","close":1260.2755},{"date":"2019-07-04","close":1284.9868},{"date":"2019-07-05","close":1304.7559},{"date":"2019-07-08","close":1240.5065},{"date":"2019-07-09","close":1235.5643},{"date":"2019-07-10","close":1255.3333},{"date":"2019-07-11","close":1284.9868},{"date":"2019-07-12","close":1314.6405},{"date":"2019-07-15","close":1299.8137},{"date":"2019-07-16","close":1383.832},{"date":"2019-07-17","close":1403.6011},{"date":"2019-07-18","close":1329.4673},{"date":"2019-07-19","close":1304.7559},{"date":"2019-07-22","close":1304.7559},{"date":"2019-07-23","close":1289.9291},{"date":"2019-07-24","close":1235.5643},{"date":"2019-07-25","close":1280.0447},{"date":"2019-07-26","close":1210.8529},{"date":"2019-07-29","close":1097.1812},{"date":"2019-07-30","close":1121.8923},{"date":"2019-07-31","close":1107.0656},{"date":"2019-08-01","close":1072.4697},{"date":"2019-08-02","close":1072.4697},{"date":"2019-08-05","close":998.336},{"date":"2019-08-06","close":988.4514},{"date":"2019-08-07","close":1018.105},{"date":"2019-08-08","close":1057.6429},{"date":"2019-08-09","close":1057.6429},{"date":"2019-08-12","close":1052.7008},{"date":"2019-08-13","close":1112.0079},{"date":"2019-08-14","close":1102.1234},{"date":"2019-08-16","close":1082.3544},{"date":"2019-08-19","close":1102.1234},{"date":"2019-08-20","close":1112.0079},{"date":"2019-08-21","close":1102.1234},{"date":"2019-08-22","close":1107.0656},{"date":"2019-08-23","close":1087.2965},{"date":"2019-08-26","close":1067.5276},{"date":"2019-08-27","close":1077.4121},{"date":"2019-08-28","close":1087.2965},{"date":"2019-08-29","close":1052.7008},{"date":"2019-08-30","close":1087.2965},{"date":"2019-09-02","close":1116.9502},{"date":"2019-09-03","close":1116.9502},{"date":"2019-09-04","close":1112.0079},{"date":"2019-09-05","close":1131.777},{"date":"2019-09-06","close":1121.8923},{"date":"2019-09-09","close":1121.8923},{"date":"2019-09-10","close":1121.8923},{"date":"2019-09-11","close":1136.7191},{"date":"2019-09-16","close":1146.6038},{"date":"2019-09-17","close":1171.3149},{"date":"2019-09-18","close":1156.4882},{"date":"2019-09-19","close":1151.5459},{"date":"2019-09-20","close":1181.1995},{"date":"2019-09-23","close":1181.1995},{"date":"2019-09-24","close":1176.2572},{"date":"2019-09-25","close":1136.7191},{"date":"2019-09-26","close":1141.6614},{"date":"2019-09-27","close":1131.777},{"date":"2019-09-30","close":1121.8923},{"date":"2019-10-01","close":1112.0079},{"date":"2019-10-02","close":1102.1234},{"date":"2019-10-04","close":1077.4121},{"date":"2019-10-07","close":1052.7008},{"date":"2019-10-08","close":1072.4697},{"date":"2019-10-10","close":1067.5276},{"date":"2019-10-11","close":1062.5853},{"date":"2019-10-14","close":1102.1234},{"date":"2019-10-15","close":1102.1234},{"date":"2019-10-16","close":1112.0079},{"date":"2019-10-17","close":1112.0079},{"date":"2019-10-18","close":1097.1812},{"date":"2019-10-21","close":1072.4697},{"date":"2019-10-22","close":1097.1812},{"date":"2019-10-23","close":1082.3544},{"date":"2019-10-24","close":1087.2965},{"date":"2019-10-25","close":1072.4697},{"date":"2019-10-28","close":1077.4121},{"date":"2019-10-29","close":1092.2388},{"date":"2019-10-30","close":1097.1812},{"date":"2019-10-31","close":1092.2388},{"date":"2019-11-01","close":1116.9502},{"date":"2019-11-04","close":1151.5459},{"date":"2019-11-05","close":1136.7191},{"date":"2019-11-06","close":1136.7191},{"date":"2019-11-07","close":1141.6614},{"date":"2019-11-08","close":1151.5459},{"date":"2019-11-11","close":1146.6038},{"date":"2019-11-12","close":1136.7191},{"date":"2019-11-13","close":1240.5065},{"date":"2019-11-14","close":1304.7559},{"date":"2019-11-15","close":1309.6981},{"date":"2019-11-18","close":1443.139},{"date":"2019-11-19","close":1492.5616},{"date":"2019-11-20","close":1443.139},{"date":"2019-11-21","close":1581.5223},{"date":"2019-11-22","close":1537.042},{"date":"2019-11-25","close":1571.6378},{"date":"2019-11-26","close":1571.6378},{"date":"2019-11-27","close":1640.8293},{"date":"2019-11-28","close":1675.4252},{"date":"2019-11-29","close":1556.811},{"date":"2019-12-02","close":1887.9423},{"date":"2019-12-03","close":2065.8635},{"date":"2019-12-04","close":2090.575},{"date":"2019-12-05","close":1996.672},{"date":"2019-12-06","close":2224.0159},{"date":"2019-12-09","close":2051.0366},{"date":"2019-12-10","close":2011.4987},{"date":"2019-12-11","close":2164.7087},{"date":"2019-12-12","close":1991.7296},{"date":"2019-12-13","close":1986.7874},{"date":"2019-12-16","close":1887.9423},{"date":"2019-12-17","close":2451.3594},{"date":"2019-12-18","close":2485.9553},{"date":"2019-12-19","close":2718.2415},{"date":"2019-12-20","close":2728.126},{"date":"2019-12-23","close":2728.126},{"date":"2019-12-24","close":2520.551},{"date":"2019-12-26","close":2668.8188},{"date":"2019-12-27","close":2807.7166},{"date":"2019-12-30","close":2807.7166},{"date":"2020-01-02","close":2996.2205},{"date":"2020-01-03","close":2961.4961},{"date":"2020-01-06","close":2827.5591},{"date":"2020-01-07","close":2956.5354},{"date":"2020-01-08","close":2753.1497},{"date":"2020-01-09","close":2921.811},{"date":"2020-01-10","close":2916.8503},{"date":"2020-01-13","close":3789.9214},{"date":"2020-01-14","close":4032.9922},{"date":"2020-01-15","close":3894.0945},{"date":"2020-01-16","close":3904.0159},{"date":"2020-01-17","close":3680.7874},{"date":"2020-01-20","close":3571.6536},{"date":"2020-01-21","close":3323.6221},{"date":"2020-01-22","close":3611.3386},{"date":"2020-01-23","close":3422.8347},{"date":"2020-01-28","close":3402.9922},{"date":"2020-01-29","close":3462.5198},{"date":"2020-01-30","close":3556.7717},{"date":"2020-01-31","close":3457.5591},{"date":"2020-02-03","close":3660.9448},{"date":"2020-02-04","close":3660.9448},{"date":"2020-02-05","close":3695.6692},{"date":"2020-02-06","close":3690.7087},{"date":"2020-02-07","close":3710.5513},{"date":"2020-02-10","close":3685.748},{"date":"2020-02-11","close":3730.3938},{"date":"2020-02-12","close":3705.5906},{"date":"2020-02-13","close":3264.0945},{"date":"2020-02-14","close":3100.3938},{"date":"2020-02-17","close":3045.8269},{"date":"2020-02-18","close":3045.8269},{"date":"2020-02-19","close":2931.7322},{"date":"2020-02-20","close":2926.7717},{"date":"2020-02-21","close":2787.874},{"date":"2020-02-24","close":2663.8584},{"date":"2020-02-25","close":2743.2283},{"date":"2020-02-26","close":2569.6062},{"date":"2020-02-27","close":2460.4724},{"date":"2020-02-28","close":2435.6692},{"date":"2020-03-02","close":2534.8818},{"date":"2020-03-03","close":2510.0789},{"date":"2020-03-04","close":2648.9763},{"date":"2020-03-05","close":2644.0159},{"date":"2020-03-06","close":2589.4487},{"date":"2020-03-09","close":2415.0},{"date":"2020-03-10","close":2529.9214},{"date":"2020-03-11","close":2376.1418},{"date":"2020-03-12","close":2376.1418},{"date":"2020-03-13","close":2242.2048},{"date":"2020-03-16","close":2063.6221},{"date":"2020-03-17","close":2232.2834},{"date":"2020-03-18","close":2073.5432},{"date":"2020-03-19","close":1979.2914},{"date":"2020-03-20","close":2048.7402},{"date":"2020-03-23","close":1890.0},{"date":"2020-03-24","close":2088.4253},{"date":"2020-03-25","close":2346.3779},{"date":"2020-03-26","close":2614.252},{"date":"2020-03-27","close":2763.0708},{"date":"2020-03-30","close":3169.8425},{"date":"2020-03-31","close":3174.8032},{"date":"2020-04-01","close":3025.9844},{"date":"2020-04-02","close":3080.5513},{"date":"2020-04-03","close":3293.8584},{"date":"2020-04-06","close":3398.0315},{"date":"2020-04-07","close":3308.7402},{"date":"2020-04-08","close":3025.9844},{"date":"2020-04-09","close":2901.9685},{"date":"2020-04-10","close":2768.0315},{"date":"2020-04-13","close":2579.5276},{"date":"2020-04-14","close":2594.4094},{"date":"2020-04-16","close":2405.9055},{"date":"2020-04-17","close":2455.5117},{"date":"2020-04-20","close":2460.4724},{"date":"2020-04-21","close":2435.6692},{"date":"2020-04-22","close":2510.0789},{"date":"2020-04-23","close":2584.4883},{"date":"2020-04-24","close":2539.8425},{"date":"2020-04-27","close":2539.8425},{"date":"2020-04-28","close":2906.9292},{"date":"2020-04-29","close":2961.4961},{"date":"2020-05-04","close":2976.3779},{"date":"2020-05-06","close":2966.4568},{"date":"2020-05-07","close":2956.5354},{"date":"2020-05-08","close":3001.1812},{"date":"2020-05-11","close":2867.2441},{"date":"2020-05-12","close":2872.2048},{"date":"2020-05-13","close":2951.5747},{"date":"2020-05-14","close":2911.8899},{"date":"2020-05-15","close":3105.3542},{"date":"2020-05-18","close":3120.2363},{"date":"2020-05-19","close":3249.2126},{"date":"2020-05-20","close":3169.8425},{"date":"2020-05-21","close":3174.8032},{"date":"2020-05-22","close":3174.8032},{"date":"2020-05-25","close":3130.1575},{"date":"2020-05-26","close":3249.2126},{"date":"2020-05-27","close":3353.3857},{"date":"2020-05-28","close":3169.8425},{"date":"2020-05-29","close":3239.2913},{"date":"2020-06-01","close":3249.2126},{"date":"2020-06-02","close":3244.252},{"date":"2020-06-03","close":3169.8425},{"date":"2020-06-04","close":3164.8818},{"date":"2020-06-05","close":3140.0789},{"date":"2020-06-08","close":3254.1733},{"date":"2020-06-09","close":3179.7637},{"date":"2020-06-10","close":3080.5513},{"date":"2020-06-11","close":3001.1812},{"date":"2020-06-12","close":2867.2441},{"date":"2020-06-15","close":2688.6614},{"date":"2020-06-16","close":3030.9448},{"date":"2020-06-17","close":3150.0},{"date":"2020-06-18","close":3288.8977},{"date":"2020-06-19","close":3348.4253},{"date":"2020-06-22","close":3442.6772},{"date":"2020-06-23","close":3373.2283},{"date":"2020-06-24","close":3328.5828},{"date":"2020-06-25","close":3338.5039},{"date":"2020-06-26","close":3636.1418},{"date":"2020-06-29","close":4117.3228},{"date":"2020-06-30","close":4092.5198},{"date":"2020-07-01","close":3988.3464},{"date":"2020-07-02","close":4390.1577},{"date":"2020-07-03","close":4345.5117},{"date":"2020-07-06","close":4003.2283},{"date":"2020-07-07","close":3854.4094},{"date":"2020-07-08","close":3834.5669},{"date":"2020-07-09","close":3834.5669},{"date":"2020-07-10","close":3730.3938},{"date":"2020-07-13","close":3780.0},{"date":"2020-07-14","close":3794.8818},{"date":"2020-07-15","close":3968.5039},{"date":"2020-07-16","close":3978.4253},{"date":"2020-07-17","close":3918.8977},{"date":"2020-07-20","close":3700.6299},{"date":"2020-07-21","close":3715.5117},{"date":"2020-07-22","close":3571.6536},{"date":"2020-07-23","close":3586.5354},{"date":"2020-07-24","close":3527.0078},{"date":"2020-07-27","close":3651.0237},{"date":"2020-07-28","close":3651.0237},{"date":"2020-07-29","close":3799.8425},{"date":"2020-07-30","close":3780.0},{"date":"2020-07-31","close":3626.2205},{"date":"2020-08-03","close":3611.3386},{"date":"2020-08-04","close":3740.3149},{"date":"2020-08-05","close":3596.4568},{"date":"2020-08-06","close":3462.5198},{"date":"2020-08-07","close":3264.0945},{"date":"2020-08-10","close":3264.0945},{"date":"2020-08-11","close":3313.7007},{"date":"2020-08-12","close":3189.6851},{"date":"2020-08-13","close":3393.0708},{"date":"2020-08-14","close":3303.7795},{"date":"2020-08-18","close":3035.9055},{"date":"2020-08-19","close":3095.4331},{"date":"2020-08-20","close":2877.1653},{"date":"2020-08-21","close":3482.3623},{"date":"2020-08-24","close":3646.063},{"date":"2020-08-25","close":3626.2205},{"date":"2020-08-26","close":3660.9448},{"date":"2020-08-27","close":3472.4409},{"date":"2020-08-28","close":3710.5513},{"date":"2020-08-31","close":3591.4961},{"date":"2020-09-01","close":3596.4568},{"date":"2020-09-02","close":3452.5984},{"date":"2020-09-03","close":3398.0315},{"date":"2020-09-04","close":3378.189},{"date":"2020-09-07","close":3348.4253},{"date":"2020-09-08","close":3318.6614},{"date":"2020-09-09","close":3646.063},{"date":"2020-09-10","close":3775.0393},{"date":"2020-09-11","close":3621.2598},{"date":"2020-09-14","close":3541.8899},{"date":"2020-09-15","close":3566.6929},{"date":"2020-09-16","close":3596.4568},{"date":"2020-09-17","close":3482.3623},{"date":"2020-09-18","close":3596.4568},{"date":"2020-09-21","close":3527.0078},{"date":"2020-09-22","close":3378.189},{"date":"2020-09-23","close":3383.1497},{"date":"2020-09-24","close":3184.7244},{"date":"2020-09-25","close":3244.252},{"date":"2020-09-28","close":3283.937},{"date":"2020-09-29","close":3447.6377},{"date":"2020-10-05","close":3447.6377},{"date":"2020-10-06","close":3422.8347},{"date":"2020-10-07","close":3432.7559},{"date":"2020-10-08","close":3388.1104},{"date":"2020-10-12","close":3249.2126},{"date":"2020-10-13","close":3264.0945},{"date":"2020-10-14","close":3293.8584},{"date":"2020-10-15","close":3333.5432},{"date":"2020-10-16","close":3333.5432},{"date":"2020-10-19","close":3239.2913},{"date":"2020-10-20","close":3159.9214},{"date":"2020-10-21","close":3224.4094},{"date":"2020-10-22","close":3184.7244},{"date":"2020-10-23","close":3055.748},{"date":"2020-10-26","close":2797.7952},{"date":"2020-10-27","close":2758.1104},{"date":"2020-10-28","close":2792.8347},{"date":"2020-10-29","close":2877.1653},{"date":"2020-10-30","close":2792.8347},{"date":"2020-11-02","close":2916.8503},{"date":"2020-11-03","close":2897.0078},{"date":"2020-11-04","close":3145.0393},{"date":"2020-11-05","close":3145.0393},{"date":"2020-11-06","close":3219.4487},{"date":"2020-11-09","close":3214.4883},{"date":"2020-11-10","close":3135.1182},{"date":"2020-11-11","close":3169.8425},{"date":"2020-11-12","close":3125.1968},{"date":"2020-11-13","close":3164.8818},{"date":"2020-11-16","close":3125.1968},{"date":"2020-11-17","close":3080.5513},{"date":"2020-11-18","close":3065.6692},{"date":"2020-11-19","close":2991.2598},{"date":"2020-11-20","close":2996.2205},{"date":"2020-11-23","close":2921.811},{"date":"2020-11-24","close":2996.2205},{"date":"2020-11-25","close":2936.6929},{"date":"2020-11-26","close":2946.6143},{"date":"2020-11-27","close":2996.2205},{"date":"2020-11-30","close":2996.2205},{"date":"2020-12-01","close":3090.4724},{"date":"2020-12-02","close":3045.8269},{"date":"2020-12-03","close":3011.1023},{"date":"2020-12-04","close":2901.9685},{"date":"2020-12-07","close":2842.4409},{"date":"2020-12-08","close":2931.7322},{"date":"2020-12-09","close":2936.6929},{"date":"2020-12-10","close":2956.5354},{"date":"2020-12-11","close":2936.6929},{"date":"2020-12-14","close":2867.2441},{"date":"2020-12-15","close":2867.2441},{"date":"2020-12-16","close":2847.4016},{"date":"2020-12-17","close":2842.4409},{"date":"2020-12-18","close":2862.2834},{"date":"2020-12-21","close":2857.3228},{"date":"2020-12-22","close":2763.0708},{"date":"2020-12-23","close":2718.4253},{"date":"2020-12-24","close":2688.6614},{"date":"2020-12-28","close":2569.6062},{"date":"2020-12-29","close":2634.0945},{"date":"2020-12-30","close":2748.189},{"date":"2021-01-04","close":2693.6221},{"date":"2021-01-05","close":2713.4646},{"date":"2021-01-06","close":2768.0315},{"date":"2021-01-07","close":2817.6377},{"date":"2021-01-08","close":2748.189},{"date":"2021-01-11","close":2653.937},{"date":"2021-01-12","close":2490.2363},{"date":"2021-01-13","close":2500.1575},{"date":"2021-01-14","close":2505.1182},{"date":"2021-01-15","close":2430.7087},{"date":"2021-01-18","close":2281.8899},{"date":"2021-01-19","close":2381.1023},{"date":"2021-01-20","close":2415.8267},{"date":"2021-01-21","close":2455.5117},{"date":"2021-01-22","close":2430.7087},{"date":"2021-01-25","close":2470.3938},{"date":"2021-01-26","close":2435.6692},{"date":"2021-01-27","close":2400.9448},{"date":"2021-01-28","close":2371.1812},{"date":"2021-01-29","close":2271.9685},{"date":"2021-02-01","close":2212.4409},{"date":"2021-02-02","close":2420.7874},{"date":"2021-02-03","close":2410.8662},{"date":"2021-02-04","close":2371.1812},{"date":"2021-02-05","close":2405.9055},{"date":"2021-02-08","close":2415.8267},{"date":"2021-02-09","close":2579.5276},{"date":"2021-02-10","close":2584.4883},{"date":"2021-02-15","close":2296.7717},{"date":"2021-02-16","close":2589.4487},{"date":"2021-02-17","close":2515.0393},{"date":"2021-02-18","close":2470.3938},{"date":"2021-02-19","close":2668.8188},{"date":"2021-02-22","close":2807.7166},{"date":"2021-02-23","close":2644.0159},{"date":"2021-02-24","close":2495.1968},{"date":"2021-02-25","close":2520.0},{"date":"2021-02-26","close":2410.8662},{"date":"2021-03-02","close":2381.1023},{"date":"2021-03-03","close":2624.1733},{"date":"2021-03-04","close":2787.874},{"date":"2021-03-05","close":2792.8347},{"date":"2021-03-08","close":2693.6221},{"date":"2021-03-09","close":2589.4487},{"date":"2021-03-10","close":2440.6299},{"date":"2021-03-11","close":2480.3149},{"date":"2021-03-12","close":2599.3701},{"date":"2021-03-15","close":2614.252},{"date":"2021-03-16","close":2614.252},{"date":"2021-03-17","close":2683.7007},{"date":"2021-03-18","close":2648.9763},{"date":"2021-03-19","close":2653.937},{"date":"2021-03-22","close":2609.2913},{"date":"2021-03-23","close":2505.1182},{"date":"2021-03-24","close":2515.0393},{"date":"2021-03-25","close":2485.2756},{"date":"2021-03-26","close":2465.4331},{"date":"2021-03-29","close":2415.8267},{"date":"2021-03-30","close":2425.748},{"date":"2021-03-31","close":2480.3149},{"date":"2021-04-01","close":2415.8267},{"date":"2021-04-02","close":2351.3386},{"date":"2021-04-05","close":2351.3386},{"date":"2021-04-06","close":2405.9055},{"date":"2021-04-07","close":2440.6299},{"date":"2021-04-08","close":2420.7874},{"date":"2021-04-09","close":2381.1023},{"date":"2021-04-12","close":2356.2993},{"date":"2021-04-13","close":2346.3779},{"date":"2021-04-14","close":2381.1023},{"date":"2021-04-15","close":2450.5513},{"date":"2021-04-16","close":2510.0789},{"date":"2021-04-19","close":2480.3149},{"date":"2021-04-20","close":2802.7559},{"date":"2021-04-21","close":2733.3071},{"date":"2021-04-22","close":2748.189},{"date":"2021-04-23","close":2797.7952},{"date":"2021-04-26","close":2758.1104},{"date":"2021-04-27","close":2872.2048},{"date":"2021-04-28","close":2797.7952},{"date":"2021-04-29","close":2768.0315},{"date":"2021-04-30","close":2648.9763},{"date":"2021-05-03","close":2683.7007},{"date":"2021-05-04","close":2683.7007},{"date":"2021-05-06","close":2832.5198},{"date":"2021-05-07","close":2807.7166},{"date":"2021-05-10","close":2852.3623},{"date":"2021-05-11","close":2976.3779},{"date":"2021-05-12","close":2837.4802},{"date":"2021-05-13","close":2728.3464},{"date":"2021-05-14","close":2668.8188},{"date":"2021-05-17","close":2683.7007},{"date":"2021-05-18","close":2703.5432},{"date":"2021-05-20","close":2678.7402},{"date":"2021-05-21","close":2624.1733},{"date":"2021-05-24","close":2470.3938},{"date":"2021-05-25","close":2515.0393},{"date":"2021-05-26","close":2515.0393},{"date":"2021-05-27","close":2485.2756},{"date":"2021-05-28","close":2539.8425},{"date":"2021-05-31","close":2559.6851},{"date":"2021-06-01","close":2579.5276},{"date":"2021-06-02","close":2584.4883},{"date":"2021-06-03","close":2594.4094},{"date":"2021-06-04","close":2589.4487},{"date":"2021-06-07","close":2614.252},{"date":"2021-06-08","close":2564.6458},{"date":"2021-06-09","close":2529.9214},{"date":"2021-06-10","close":2529.9214},{"date":"2021-06-11","close":2619.2126},{"date":"2021-06-14","close":2604.3308},{"date":"2021-06-15","close":2703.5432},{"date":"2021-06-16","close":2703.5432},{"date":"2021-06-17","close":2713.4646},{"date":"2021-06-18","close":2678.7402},{"date":"2021-06-21","close":2624.1733},{"date":"2021-06-22","close":2718.4253},{"date":"2021-06-23","close":2683.7007},{"date":"2021-06-24","close":2683.7007},{"date":"2021-06-25","close":2733.3071},{"date":"2021-06-28","close":2787.874},{"date":"2021-06-29","close":2812.6772},{"date":"2021-06-30","close":2802.7559},{"date":"2021-07-01","close":2787.874},{"date":"2021-07-02","close":2703.5432},{"date":"2021-07-05","close":2723.3857},{"date":"2021-07-06","close":2763.0708},{"date":"2021-07-07","close":2708.5039},{"date":"2021-07-08","close":2678.7402},{"date":"2021-07-09","close":2639.0552},{"date":"2021-07-12","close":3045.8269},{"date":"2021-07-13","close":3507.1653},{"date":"2021-07-14","close":3353.3857},{"date":"2021-07-15","close":3333.5432},{"date":"2021-07-16","close":3283.937},{"date":"2021-07-19","close":3398.0315},{"date":"2021-07-20","close":3313.7007},{"date":"2021-07-21","close":3368.2678},{"date":"2021-07-22","close":3462.5198},{"date":"2021-07-23","close":3437.7166},{"date":"2021-07-26","close":3194.6458},{"date":"2021-07-27","close":3159.9214},{"date":"2021-07-28","close":3145.0393},{"date":"2021-07-29","close":3095.4331},{"date":"2021-07-30","close":3025.9844},{"date":"2021-08-02","close":3016.063},{"date":"2021-08-03","close":2946.6143},{"date":"2021-08-04","close":2991.2598},{"date":"2021-08-05","close":3016.063},{"date":"2021-08-06","close":2951.5747},{"date":"2021-08-09","close":2867.2441},{"date":"2021-08-10","close":2852.3623},{"date":"2021-08-11","close":2822.5984},{"date":"2021-08-12","close":2817.6377},{"date":"2021-08-13","close":2837.4802},{"date":"2021-08-17","close":2703.5432},{"date":"2021-08-18","close":2703.5432},{"date":"2021-08-19","close":2544.8032},{"date":"2021-08-20","close":2435.6692},{"date":"2021-08-23","close":2495.1968},{"date":"2021-08-24","close":2589.4487},{"date":"2021-08-25","close":2594.4094},{"date":"2021-08-26","close":2604.3308},{"date":"2021-08-27","close":2639.0552},{"date":"2021-08-30","close":2644.0159},{"date":"2021-08-31","close":2624.1733},{"date":"2021-09-01","close":2693.6221},{"date":"2021-09-02","close":2703.5432},{"date":"2021-09-03","close":2718.4253},{"date":"2021-09-06","close":2559.6851},{"date":"2021-09-07","close":2599.3701},{"date":"2021-09-08","close":2604.3308},{"date":"2021-09-09","close":2534.8818},{"date":"2021-09-10","close":2520.0},{"date":"2021-09-13","close":2569.6062},{"date":"2021-09-14","close":2579.5276},{"date":"2021-09-15","close":2614.252},{"date":"2021-09-16","close":2569.6062},{"date":"2021-09-17","close":2663.8584},{"date":"2021-09-23","close":2683.7007},{"date":"2021-09-24","close":2529.9214},{"date":"2021-09-27","close":2400.9448},{"date":"2021-09-28","close":2356.2993},{"date":"2021-09-29","close":2291.811},{"date":"2021-09-30","close":2296.7717},{"date":"2021-10-01","close":2197.5591},{"date":"2021-10-05","close":2073.5432},{"date":"2021-10-06","close":1989.2126},{"date":"2021-10-07","close":2152.9133},{"date":"2021-10-08","close":2043.7795},{"date":"2021-10-12","close":2063.6221},{"date":"2021-10-13","close":2103.3071},{"date":"2021-10-14","close":2167.7952},{"date":"2021-10-15","close":2212.4409},{"date":"2021-10-18","close":2252.126},{"date":"2021-10-19","close":2232.2834},{"date":"2021-10-20","close":2182.6772},{"date":"2021-10-21","close":2162.8347},{"date":"2021-10-22","close":2147.9529},{"date":"2021-10-25","close":2187.6377},{"date":"2021-10-26","close":2212.4409},{"date":"2021-10-27","close":2177.7166},{"date":"2021-10-28","close":2147.9529},{"date":"2021-10-29","close":2118.189},{"date":"2021-11-01","close":2108.2678},{"date":"2021-11-02","close":2128.1104},{"date":"2021-11-03","close":2068.5828},{"date":"2021-11-04","close":2043.7795},{"date":"2021-11-05","close":2053.7007},{"date":"2021-11-08","close":2063.6221},{"date":"2021-11-09","close":2043.7795},{"date":"2021-11-10","close":2009.0552},{"date":"2021-11-11","close":1979.2914},{"date":"2021-11-12","close":2043.7795},{"date":"2021-11-15","close":2073.5432},{"date":"2021-11-16","close":2068.5828},{"date":"2021-11-17","close":2043.7795},{"date":"2021-11-18","close":2023.937},{"date":"2021-11-19","close":2033.8583},{"date":"2021-11-22","close":2033.8583},{"date":"2021-11-23","close":2118.189},{"date":"2021-11-24","close":2073.5432},{"date":"2021-11-25","close":2043.7795},{"date":"2021-11-26","close":1989.2126},{"date":"2021-11-29","close":1904.8818},{"date":"2021-11-30","close":1756.063},{"date":"2021-12-01","close":1815.5906},{"date":"2021-12-02","close":1845.3544},{"date":"2021-12-03","close":1899.9213},{"date":"2021-12-06","close":1914.8031},{"date":"2021-12-07","close":1924.7244},{"date":"2021-12-08","close":1919.7638},{"date":"2021-12-09","close":1934.6456},{"date":"2021-12-10","close":1934.6456},{"date":"2021-12-13","close":1914.8031},{"date":"2021-12-14","close":1914.8031},{"date":"2021-12-15","close":1909.8425},{"date":"2021-12-16","close":1909.8425},{"date":"2021-12-17","close":1914.8031},{"date":"2021-12-20","close":1855.2756},{"date":"2021-12-21","close":1825.5118},{"date":"2021-12-22","close":1840.3937},{"date":"2021-12-23","close":1845.3544},{"date":"2021-12-24","close":1894.9607},{"date":"2021-12-27","close":1894.9607},{"date":"2021-12-28","close":1890.0},{"date":"2021-12-29","close":1930.0},{"date":"2021-12-30","close":1945.0},{"date":"2022-01-03","close":1965.0},{"date":"2022-01-04","close":2010.0},{"date":"2022-01-05","close":2020.0},{"date":"2022-01-06","close":2035.0},{"date":"2022-01-07","close":2025.0},{"date":"2022-01-10","close":2025.0},{"date":"2022-01-11","close":1995.0},{"date":"2022-01-12","close":2025.0},{"date":"2022-01-13","close":2035.0},{"date":"2022-01-14","close":2005.0},{"date":"2022-01-17","close":2010.0},{"date":"2022-01-18","close":1955.0},{"date":"2022-01-19","close":1930.0},{"date":"2022-01-20","close":1945.0},{"date":"2022-01-21","close":1910.0},{"date":"2022-01-24","close":1840.0},{"date":"2022-01-25","close":1770.0},{"date":"2022-01-26","close":1770.0},{"date":"2022-01-27","close":1700.0},{"date":"2022-01-28","close":1750.0},{"date":"2022-02-03","close":1855.0},{"date":"2022-02-04","close":1880.0},{"date":"2022-02-07","close":1880.0},{"date":"2022-02-08","close":1880.0},{"date":"2022-02-09","close":1880.0},{"date":"2022-02-10","close":1930.0},{"date":"2022-02-11","close":1930.0},{"date":"2022-02-14","close":1890.0},{"date":"2022-02-15","close":1865.0},{"date":"2022-02-16","close":1915.0},{"date":"2022-02-17","close":1935.0},{"date":"2022-02-18","close":1975.0},{"date":"2022-02-21","close":1975.0},{"date":"2022-02-22","close":1975.0},{"date":"2022-02-23","close":1975.0},{"date":"2022-02-24","close":1925.0},{"date":"2022-02-25","close":1945.0},{"date":"2022-02-28","close":1945.0},{"date":"2022-03-02","close":1990.0},{"date":"2022-03-03","close":2145.0},{"date":"2022-03-04","close":2145.0},{"date":"2022-03-07","close":2110.0},{"date":"2022-03-08","close":2025.0},{"date":"2022-03-10","close":1970.0},{"date":"2022-03-11","close":2025.0},{"date":"2022-03-14","close":2040.0},{"date":"2022-03-15","close":1975.0},{"date":"2022-03-16","close":1960.0},{"date":"2022-03-17","close":1970.0},{"date":"2022-03-18","close":2020.0},{"date":"2022-03-21","close":2020.0},{"date":"2022-03-22","close":2010.0},{"date":"2022-03-23","close":2110.0},{"date":"2022-03-24","close":2135.0},{"date":"2022-03-25","close":2135.0},{"date":"2022-03-28","close":2120.0},{"date":"2022-03-29","close":2085.0},{"date":"2022-03-30","close":2095.0},{"date":"2022-03-31","close":2135.0},{"date":"2022-04-01","close":2110.0},{"date":"2022-04-04","close":2140.0},{"date":"2022-04-05","close":2140.0},{"date":"2022-04-06","close":2095.0},{"date":"2022-04-07","close":2030.0},{"date":"2022-04-08","close":2050.0},{"date":"2022-04-11","close":2040.0},{"date":"2022-04-12","close":2005.0},{"date":"2022-04-13","close":2050.0},{"date":"2022-04-14","close":2085.0},{"date":"2022-04-15","close":2090.0},{"date":"2022-04-18","close":2105.0},{"date":"2022-04-19","close":2140.0},{"date":"2022-04-20","close":2180.0},{"date":"2022-04-21","close":2150.0},{"date":"2022-04-22","close":2120.0},{"date":"2022-04-25","close":2060.0},{"date":"2022-04-26","close":2065.0},{"date":"2022-04-27","close":2040.0},{"date":"2022-04-28","close":2075.0},{"date":"2022-04-29","close":2070.0},{"date":"2022-05-02","close":2100.0},{"date":"2022-05-03","close":2120.0},{"date":"2022-05-04","close":2080.0},{"date":"2022-05-06","close":2040.0},{"date":"2022-05-09","close":1965.0},{"date":"2022-05-10","close":1895.0},{"date":"2022-05-11","close":1880.0},{"date":"2022-05-12","close":1825.0},{"date":"2022-05-13","close":1840.0},{"date":"2022-05-16","close":1900.0},{"date":"2022-05-17","close":1910.0},{"date":"2022-05-18","close":1900.0},{"date":"2022-05-19","close":1850.0},{"date":"2022-05-20","close":1875.0},{"date":"2022-05-23","close":1865.0},{"date":"2022-05-24","close":1830.0},{"date":"2022-05-25","close":1805.0},{"date":"2022-05-26","close":1825.0},{"date":"2022-05-27","close":1820.0},{"date":"2022-05-30","close":1855.0},{"date":"2022-05-31","close":1855.0},{"date":"2022-06-02","close":1855.0},{"date":"2022-06-03","close":1895.0},{"date":"2022-06-07","close":1840.0},{"date":"2022-06-08","close":1845.0},{"date":"2022-06-09","close":1840.0},{"date":"2022-06-10","close":1820.0},{"date":"2022-06-13","close":1715.0},{"date":"2022-06-14","close":1710.0},{"date":"2022-06-15","close":1620.0},{"date":"2022-06-16","close":1615.0},{"date":"2022-06-17","close":1570.0},{"date":"2022-06-20","close":1465.0},{"date":"2022-06-21","close":1490.0},{"date":"2022-06-22","close":1380.0},{"date":"2022-06-23","close":1270.0},{"date":"2022-06-24","close":1380.0},{"date":"2022-06-27","close":1445.0},{"date":"2022-06-28","close":1460.0},{"date":"2022-06-29","close":1455.0},{"date":"2022-06-30","close":1400.0},{"date":"2022-07-01","close":1360.0},{"date":"2022-07-04","close":1310.0},{"date":"2022-07-05","close":1385.0},{"date":"2022-07-06","close":1365.0},{"date":"2022-07-07","close":1390.0},{"date":"2022-07-08","close":1410.0},{"date":"2022-07-11","close":1390.0},{"date":"2022-07-12","close":1335.0},{"date":"2022-07-13","close":1340.0},{"date":"2022-07-14","close":1360.0},{"date":"2022-07-15","close":1315.0},{"date":"2022-07-18","close":1370.0},{"date":"2022-07-19","close":1400.0},{"date":"2022-07-20","close":1400.0},{"date":"2022-07-21","close":1445.0},{"date":"2022-07-22","close":1440.0},{"date":"2022-07-25","close":1435.0},{"date":"2022-07-26","close":1440.0},{"date":"2022-07-27","close":1455.0},{"date":"2022-07-28","close":1480.0},{"date":"2022-07-29","close":1500.0},{"date":"2022-08-01","close":1520.0},{"date":"2022-08-02","close":1510.0},{"date":"2022-08-03","close":1505.0},{"date":"2022-08-04","close":1510.0},{"date":"2022-08-05","close":1535.0},{"date":"2022-08-08","close":1525.0},{"date":"2022-08-09","close":1520.0},{"date":"2022-08-10","close":1515.0},{"date":"2022-08-11","close":1540.0},{"date":"2022-08-12","close":1550.0},{"date":"2022-08-16","close":1540.0},{"date":"2022-08-17","close":1505.0},{"date":"2022-08-18","close":1505.0},{"date":"2022-08-19","close":1505.0},{"date":"2022-08-22","close":1455.0},{"date":"2022-08-23","close":1420.0},{"date":"2022-08-24","close":1435.0},{"date":"2022-08-25","close":1475.0},{"date":"2022-08-26","close":1470.0},{"date":"2022-08-29","close":1420.0},{"date":"2022-08-30","close":1445.0},{"date":"2022-08-31","close":1440.0},{"date":"2022-09-01","close":1390.0},{"date":"2022-09-02","close":1395.0},{"date":"2022-09-05","close":1375.0},{"date":"2022-09-06","close":1390.0},{"date":"2022-09-07","close":1365.0},{"date":"2022-09-08","close":1375.0},{"date":"2022-09-13","close":1425.0},{"date":"2022-09-14","close":1405.0},{"date":"2022-09-15","close":1415.0},{"date":"2022-09-16","close":1380.0},{"date":"2022-09-19","close":1335.0},{"date":"2022-09-20","close":1395.0},{"date":"2022-09-21","close":1380.0},{"date":"2022-09-22","close":1385.0},{"date":"2022-09-23","close":1345.0},{"date":"2022-09-26","close":1265.0},{"date":"2022-09-27","close":1235.0},{"date":"2022-09-28","close":1175.0},{"date":"2022-09-29","close":1190.0},{"date":"2022-09-30","close":1190.0},{"date":"2022-10-04","close":1230.0},{"date":"2022-10-05","close":1220.0},{"date":"2022-10-06","close":1230.0},{"date":"2022-10-07","close":1225.0},{"date":"2022-10-11","close":1170.0},{"date":"2022-10-12","close":1165.0},{"date":"2022-10-13","close":1120.0},{"date":"2022-10-14","close":1150.0},{"date":"2022-10-17","close":1175.0},{"date":"2022-10-18","close":1200.0},{"date":"2022-10-19","close":1195.0},{"date":"2022-10-20","close":1190.0},{"date":"2022-10-21","close":1195.0},{"date":"2022-10-24","close":1325.0},{"date":"2022-10-25","close":1380.0},{"date":"2022-10-26","close":1325.0},{"date":"2022-10-27","close":1340.0},{"date":"2022-10-28","close":1285.0},{"date":"2022-10-31","close":1285.0},{"date":"2022-11-01","close":1305.0},{"date":"2022-11-02","close":1320.0},{"date":"2022-11-03","close":1315.0},{"date":"2022-11-04","close":1310.0},{"date":"2022-11-07","close":1320.0},{"date":"2022-11-08","close":1325.0},{"date":"2022-11-09","close":1330.0},{"date":"2022-11-10","close":1335.0},{"date":"2022-11-11","close":1355.0},{"date":"2022-11-14","close":1375.0},{"date":"2022-11-15","close":1390.0},{"date":"2022-11-16","close":1390.0},{"date":"2022-11-17","close":1370.0},{"date":"2022-11-18","close":1365.0},{"date":"2022-11-21","close":1430.0},{"date":"2022-11-22","close":1420.0},{"date":"2022-11-23","close":1450.0},{"date":"2022-11-24","close":1485.0},{"date":"2022-11-25","close":1510.0},{"date":"2022-11-28","close":1400.0},{"date":"2022-11-29","close":1410.0},{"date":"2022-11-30","close":1430.0},{"date":"2022-12-01","close":1445.0},{"date":"2022-12-02","close":1415.0},{"date":"2022-12-05","close":1440.0},{"date":"2022-12-06","close":1385.0},{"date":"2022-12-07","close":1320.0},{"date":"2022-12-08","close":1285.0},{"date":"2022-12-09","close":1275.0},{"date":"2022-12-12","close":1265.0},{"date":"2022-12-13","close":1300.0},{"date":"2022-12-14","close":1300.0},{"date":"2022-12-15","close":1295.0},{"date":"2022-12-16","close":1270.0},{"date":"2022-12-19","close":1260.0},{"date":"2022-12-20","close":1235.0},{"date":"2022-12-21","close":1225.0},{"date":"2022-12-22","close":1270.0},{"date":"2022-12-23","close":1230.0},{"date":"2022-12-26","close":1220.0},{"date":"2022-12-27","close":1225.0},{"date":"2022-12-28","close":1225.0},{"date":"2022-12-29","close":1175.0},{"date":"2023-01-02","close":1160.0},{"date":"2023-01-03","close":1155.0},{"date":"2023-01-04","close":1170.0},{"date":"2023-01-05","close":1160.0},{"date":"2023-01-06","close":1180.0},{"date":"2023-01-09","close":1210.0},{"date":"2023-01-10","close":1215.0},{"date":"2023-01-11","close":1240.0},{"date":"2023-01-12","close":1255.0},{"date":"2023-01-13","close":1275.0},{"date":"2023-01-16","close":1270.0},{"date":"2023-01-17","close":1265.0},{"date":"2023-01-18","close":1265.0},{"date":"2023-01-19","close":1265.0},{"date":"2023-01-20","close":1265.0},{"date":"2023-01-25","close":1274.0},{"date":"2023-01-26","close":1312.0},{"date":"2023-01-27","close":1327.0},{"date":"2023-01-30","close":1319.0},{"date":"2023-01-31","close":1335.0},{"date":"2023-02-01","close":1327.0},{"date":"2023-02-02","close":1323.0},{"date":"2023-02-03","close":1295.0},{"date":"2023-02-06","close":1300.0},{"date":"2023-02-07","close":1302.0},{"date":"2023-02-08","close":1320.0},{"date":"2023-02-09","close":1327.0},{"date":"2023-02-10","close":1293.0},{"date":"2023-02-13","close":1280.0},{"date":"2023-02-14","close":1298.0},{"date":"2023-02-15","close":1277.0},{"date":"2023-02-16","close":1285.0},{"date":"2023-02-17","close":1288.0},{"date":"2023-02-20","close":1286.0},{"date":"2023-02-21","close":1316.0},{"date":"2023-02-22","close":1313.0},{"date":"2023-02-23","close":1316.0},{"date":"2023-02-24","close":1308.0},{"date":"2023-02-27","close":1283.0},{"date":"2023-02-28","close":1290.0},{"date":"2023-03-02","close":1300.0},{"date":"2023-03-03","close":1296.0},{"date":"2023-03-06","close":1305.0},{"date":"2023-03-07","close":1312.0},{"date":"2023-03-08","close":1288.0},{"date":"2023-03-09","close":1286.0},{"date":"2023-03-10","close":1266.0},{"date":"2023-03-13","close":1249.0},{"date":"2023-03-14","close":1194.0},{"date":"2023-03-15","close":1210.0},{"date":"2023-03-16","close":1188.0},{"date":"2023-03-17","close":1205.0},{"date":"2023-03-20","close":1202.0},{"date":"2023-03-21","close":1193.0},{"date":"2023-03-22","close":1191.0},{"date":"2023-03-23","close":1186.0},{"date":"2023-03-24","close":1187.0},{"date":"2023-03-27","close":1193.0},{"date":"2023-03-28","close":1211.0},{"date":"2023-03-29","close":1213.0},{"date":"2023-03-30","close":1235.0},{"date":"2023-03-31","close":1251.0},{"date":"2023-04-03","close":1320.0},{"date":"2023-04-04","close":1348.0},{"date":"2023-04-05","close":1347.0},{"date":"2023-04-06","close":1326.0},{"date":"2023-04-07","close":1323.0},{"date":"2023-04-10","close":1341.0},{"date":"2023-04-11","close":1360.0},{"date":"2023-04-12","close":1393.0},{"date":"2023-04-13","close":1389.0},{"date":"2023-04-14","close":1410.0},{"date":"2023-04-17","close":1447.0},{"date":"2023-04-18","close":1424.0},{"date":"2023-04-19","close":1505.0},{"date":"2023-04-20","close":1480.0},{"date":"2023-04-21","close":1425.0},{"date":"2023-04-24","close":1395.0},{"date":"2023-04-25","close":1392.0},{"date":"2023-04-26","close":1386.0},{"date":"2023-04-27","close":1386.0},{"date":"2023-04-28","close":1355.0},{"date":"2023-05-02","close":1761.0},{"date":"2023-05-03","close":1764.0},{"date":"2023-05-04","close":1654.0},{"date":"2023-05-08","close":1639.0},{"date":"2023-05-09","close":1589.0},{"date":"2023-05-10","close":1607.0},{"date":"2023-05-11","close":1600.0},{"date":"2023-05-12","close":1567.0},{"date":"2023-05-15","close":1541.0},{"date":"2023-05-16","close":1550.0},{"date":"2023-05-17","close":1572.0},{"date":"2023-05-18","close":1610.0},{"date":"2023-05-19","close":1587.0},{"date":"2023-05-22","close":1600.0},{"date":"2023-05-23","close":1603.0},{"date":"2023-05-24","close":1620.0},{"date":"2023-05-25","close":1555.0},{"date":"2023-05-26","close":1535.0},{"date":"2023-05-30","close":1531.0},{"date":"2023-05-31","close":1535.0},{"date":"2023-06-01","close":1525.0},{"date":"2023-06-02","close":1527.0},{"date":"2023-06-05","close":1556.0},{"date":"2023-06-07","close":1557.0},{"date":"2023-06-08","close":1530.0},{"date":"2023-06-09","close":1533.0},{"date":"2023-06-12","close":1532.0},{"date":"2023-06-13","close":1458.0},{"date":"2023-06-14","close":1470.0},{"date":"2023-06-15","close":1449.0},{"date":"2023-06-16","close":1457.0},{"date":"2023-06-19","close":1490.0},{"date":"2023-06-20","close":1465.0},{"date":"2023-06-21","close":1448.0},{"date":"2023-06-22","close":1474.0},{"date":"2023-06-23","close":1488.0},{"date":"2023-06-26","close":1490.0},{"date":"2023-06-27","close":1469.0},{"date":"2023-06-28","close":1460.0},{"date":"2023-06-29","close":1417.0},{"date":"2023-06-30","close":1427.0},{"date":"2023-07-03","close":1460.0},{"date":"2023-07-04","close":1433.0},{"date":"2023-07-05","close":1408.0},{"date":"2023-07-06","close":1379.0},{"date":"2023-07-07","close":1367.0},{"date":"2023-07-10","close":1373.0},{"date":"2023-07-11","close":1351.0},{"date":"2023-07-12","close":1330.0},{"date":"2023-07-13","close":1345.0},{"date":"2023-07-14","close":1315.0},{"date":"2023-07-17","close":1369.0},{"date":"2023-07-18","close":1320.0},{"date":"2023-07-19","close":1339.0},{"date":"2023-07-20","close":1328.0},{"date":"2023-07-21","close":1338.0},{"date":"2023-07-24","close":1282.0},{"date":"2023-07-25","close":1265.0},{"date":"2023-07-26","close":1211.0},{"date":"2023-07-27","close":1233.0},{"date":"2023-07-28","close":1260.0},{"date":"2023-07-31","close":1285.0},{"date":"2023-08-01","close":1314.0},{"date":"2023-08-02","close":1708.0},{"date":"2023-08-03","close":2220.0},{"date":"2023-08-04","close":1895.0},{"date":"2023-08-07","close":2460.0},{"date":"2023-08-08","close":1869.0},{"date":"2023-08-09","close":1796.0},{"date":"2023-08-10","close":1775.0},{"date":"2023-08-11","close":1665.0},{"date":"2023-08-14","close":2160.0},{"date":"2023-08-16","close":2805.0},{"date":"2023-08-17","close":2000.0},{"date":"2023-08-18","close":1747.0},{"date":"2023-08-21","close":1627.0},{"date":"2023-08-22","close":1720.0},{"date":"2023-08-23","close":1680.0},{"date":"2023-08-24","close":1730.0},{"date":"2023-08-25","close":1819.0},{"date":"2023-08-28","close":2045.0},{"date":"2023-08-29","close":1916.0},{"date":"2023-08-30","close":1854.0},{"date":"2023-08-31","close":1750.0},{"date":"2023-09-01","close":1713.0},{"date":"2023-09-04","close":1690.0},{"date":"2023-09-05","close":1746.0},{"date":"2023-09-06","close":1668.0},{"date":"2023-09-07","close":1627.0},{"date":"2023-09-08","close":1611.0},{"date":"2023-09-11","close":1555.0},{"date":"2023-09-12","close":1520.0},{"date":"2023-09-13","close":1488.0},{"date":"2023-09-14","close":1590.0},{"date":"2023-09-15","close":1530.0},{"date":"2023-09-18","close":1535.0},{"date":"2023-09-19","close":1499.0},{"date":"2023-09-20","close":1506.0},{"date":"2023-09-21","close":1509.0},{"date":"2023-09-22","close":1961.0},{"date":"2023-09-25","close":2000.0},{"date":"2023-09-26","close":1847.0},{"date":"2023-09-27","close":1760.0},{"date":"2023-10-04","close":1623.0},{"date":"2023-10-05","close":1591.0},{"date":"2023-10-06","close":1704.0},{"date":"2023-10-10","close":1609.0},{"date":"2023-10-11","close":1642.0},{"date":"2023-10-12","close":1644.0},{"date":"2023-10-13","close":1572.0},{"date":"2023-10-16","close":1518.0},{"date":"2023-10-17","close":1569.0},{"date":"2023-10-18","close":1521.0},{"date":"2023-10-19","close":1463.0},{"date":"2023-10-20","close":1394.0},{"date":"2023-10-23","close":1365.0},{"date":"2023-10-24","close":1390.0},{"date":"2023-10-25","close":1396.0},{"date":"2023-10-26","close":1333.0},{"date":"2023-10-27","close":1307.0},{"date":"2023-10-30","close":1344.0},{"date":"2023-10-31","close":1298.0},{"date":"2023-11-01","close":1333.0},{"date":"2023-11-02","close":1379.0},{"date":"2023-11-03","close":1390.0},{"date":"2023-11-06","close":1412.0},{"date":"2023-11-07","close":1378.0},{"date":"2023-11-08","close":1359.0},{"date":"2023-11-09","close":1349.0},{"date":"2023-11-10","close":1321.0},{"date":"2023-11-13","close":1346.0},{"date":"2023-11-14","close":1316.0},{"date":"2023-11-15","close":1369.0},{"date":"2023-11-16","close":1362.0},{"date":"2023-11-17","close":1321.0},{"date":"2023-11-20","close":1335.0},{"date":"2023-11-21","close":1342.0},{"date":"2023-11-22","close":1374.0},{"date":"2023-11-23","close":1381.0},{"date":"2023-11-24","close":1394.0},{"date":"2023-11-27","close":1369.0},{"date":"2023-11-28","close":1383.0},{"date":"2023-11-29","close":1416.0},{"date":"2023-11-30","close":1467.0},{"date":"2023-12-01","close":1434.0},{"date":"2023-12-04","close":1439.0},{"date":"2023-12-05","close":1410.0},{"date":"2023-12-06","close":1408.0},{"date":"2023-12-07","close":1379.0},{"date":"2023-12-08","close":1480.0},{"date":"2023-12-11","close":1490.0},{"date":"2023-12-12","close":1447.0},{"date":"2023-12-13","close":1411.0},{"date":"2023-12-14","close":1392.0},{"date":"2023-12-15","close":1395.0},{"date":"2023-12-18","close":1358.0},{"date":"2023-12-19","close":1375.0},{"date":"2023-12-20","close":1362.0},{"date":"2023-12-21","close":1338.0},{"date":"2023-12-22","close":1330.0},{"date":"2023-12-26","close":1319.0},{"date":"2023-12-27","close":1323.0},{"date":"2023-12-28","close":1348.0},{"date":"2024-01-02","close":1371.0},{"date":"2024-01-03","close":1361.0},{"date":"2024-01-04","close":1390.0},{"date":"2024-01-05","close":1374.0},{"date":"2024-01-08","close":1413.0},{"date":"2024-01-09","close":1406.0},{"date":"2024-01-10","close":1372.0},{"date":"2024-01-11","close":1390.0},{"date":"2024-01-12","close":1343.0},{"date":"2024-01-15","close":1330.0},{"date":"2024-01-16","close":1325.0},{"date":"2024-01-17","close":1285.0},{"date":"2024-01-18","close":1301.0},{"date":"2024-01-19","close":1300.0},{"date":"2024-01-22","close":1321.0},{"date":"2024-01-23","close":1308.0},{"date":"2024-01-24","close":1306.0},{"date":"2024-01-25","close":1282.0},{"date":"2024-01-26","close":1298.0},{"date":"2024-01-29","close":1292.0},{"date":"2024-01-30","close":1289.0},{"date":"2024-01-31","close":1281.0},{"date":"2024-02-01","close":1280.0},{"date":"2024-02-02","close":1299.0},{"date":"2024-02-05","close":1299.0},{"date":"2024-02-06","close":1278.0},{"date":"2024-02-07","close":1299.0},{"date":"2024-02-08","close":1314.0},{"date":"2024-02-13","close":1330.0},{"date":"2024-02-14","close":1452.0},{"date":"2024-02-15","close":1718.0},{"date":"2024-02-16","close":1550.0},{"date":"2024-02-19","close":1490.0},{"date":"2024-02-20","close":1493.0},{"date":"2024-02-21","close":1398.0},{"date":"2024-02-22","close":1402.0},{"date":"2024-02-23","close":1376.0},{"date":"2024-02-26","close":1341.0},{"date":"2024-02-27","close":1330.0},{"date":"2024-02-28","close":1335.0},{"date":"2024-02-29","close":1308.0},{"date":"2024-03-04","close":1322.0},{"date":"2024-03-05","close":1281.0},{"date":"2024-03-06","close":1275.0},{"date":"2024-03-07","close":1256.0},{"date":"2024-03-08","close":1276.0},{"date":"2024-03-11","close":1273.0},{"date":"2024-03-12","close":1264.0},{"date":"2024-03-13","close":1260.0},{"date":"2024-03-14","close":1291.0},{"date":"2024-03-15","close":1336.0},{"date":"2024-03-18","close":1327.0},{"date":"2024-03-19","close":1382.0},{"date":"2024-03-20","close":1334.0},{"date":"2024-03-21","close":1334.0},{"date":"2024-03-22","close":1302.0},{"date":"2024-03-25","close":1291.0},{"date":"2024-03-26","close":1292.0},{"date":"2024-03-27","close":1271.0},{"date":"2024-03-28","close":1265.0},{"date":"2024-03-29","close":1285.0},{"date":"2024-04-01","close":1308.0},{"date":"2024-04-02","close":1283.0},{"date":"2024-04-03","close":1273.0},{"date":"2024-04-04","close":1301.0},{"date":"2024-04-05","close":1303.0},{"date":"2024-04-08","close":1271.0},{"date":"2024-04-09","close":1275.0},{"date":"2024-04-11","close":1276.0},{"date":"2024-04-12","close":1308.0},{"date":"2024-04-15","close":1359.0},{"date":"2024-04-16","close":1315.0},{"date":"2024-04-17","close":1317.0},{"date":"2024-04-18","close":1348.0},{"date":"2024-04-19","close":1382.0},{"date":"2024-04-22","close":1356.0},{"date":"2024-04-23","close":1335.0},{"date":"2024-04-24","close":1335.0},{"date":"2024-04-25","close":1309.0},{"date":"2024-04-26","close":1360.0},{"date":"2024-04-29","close":1382.0},{"date":"2024-04-30","close":1375.0},{"date":"2024-05-02","close":1382.0},{"date":"2024-05-03","close":1358.0},{"date":"2024-05-07","close":1380.0},{"date":"2024-05-08","close":1386.0},{"date":"2024-05-09","close":1380.0},{"date":"2024-05-10","close":1382.0},{"date":"2024-05-13","close":1396.0},{"date":"2024-05-14","close":1428.0},{"date":"2024-05-16","close":1633.0},{"date":"2024-05-17","close":1580.0},{"date":"2024-05-20","close":1916.0},{"date":"2024-05-21","close":1815.0},{"date":"2024-05-22","close":1715.0},{"date":"2024-05-23","close":1630.0},{"date":"2024-05-24","close":1598.0},{"date":"2024-05-27","close":1519.0},{"date":"2024-05-28","close":1562.0},{"date":"2024-05-29","close":1534.0},{"date":"2024-05-30","close":1438.0},{"date":"2024-05-31","close":1435.0},{"date":"2024-06-03","close":1459.0},{"date":"2024-06-04","close":1420.0},{"date":"2024-06-05","close":1416.0},{"date":"2024-06-07","close":1441.0},{"date":"2024-06-10","close":1439.0},{"date":"2024-06-11","close":1424.0},{"date":"2024-06-12","close":1410.0},{"date":"2024-06-13","close":1433.0},{"date":"2024-06-14","close":1424.0},{"date":"2024-06-17","close":1384.0},{"date":"2024-06-18","close":1386.0},{"date":"2024-06-19","close":1377.0},{"date":"2024-06-20","close":1382.0},{"date":"2024-06-21","close":1363.0},{"date":"2024-06-24","close":1325.0},{"date":"2024-06-25","close":1339.0},{"date":"2024-06-26","close":1346.0},{"date":"2024-06-27","close":1350.0},{"date":"2024-06-28","close":1354.0},{"date":"2024-07-01","close":1332.0},{"date":"2024-07-02","close":1305.0},{"date":"2024-07-03","close":1306.0},{"date":"2024-07-04","close":1317.0},{"date":"2024-07-05","close":1314.0},{"date":"2024-07-08","close":1345.0},{"date":"2024-07-09","close":1342.0},{"date":"2024-07-10","close":1387.0},{"date":"2024-07-11","close":1365.0},{"date":"2024-07-12","close":1346.0},{"date":"2024-07-15","close":1348.0},{"date":"2024-07-16","close":1332.0},{"date":"2024-07-17","close":1316.0},{"date":"2024-07-18","close":1313.0},{"date":"2024-07-19","close":1305.0},{"date":"2024-07-22","close":1286.0},{"date":"2024-07-23","close":1280.0},{"date":"2024-07-24","close":1270.0},{"date":"2024-07-25","close":1244.0},{"date":"2024-07-26","close":1250.0},{"date":"2024-07-29","close":1267.0},{"date":"2024-07-30","close":1239.0},{"date":"2024-07-31","close":1247.0},{"date":"2024-08-01","close":1268.0},{"date":"2024-08-02","close":1236.0},{"date":"2024-08-05","close":1090.0},{"date":"2024-08-06","close":1152.0},{"date":"2024-08-07","close":1175.0},{"date":"2024-08-08","close":1167.0},{"date":"2024-08-09","close":1194.0},{"date":"2024-08-12","close":1207.0},{"date":"2024-08-13","close":1200.0},{"date":"2024-08-14","close":1234.0},{"date":"2024-08-16","close":1253.0},{"date":"2024-08-19","close":1245.0},{"date":"2024-08-20","close":1307.0},{"date":"2024-08-21","close":1306.0},{"date":"2024-08-22","close":1293.0},{"date":"2024-08-23","close":1291.0},{"date":"2024-08-26","close":1281.0},{"date":"2024-08-27","close":1292.0},{"date":"2024-08-28","close":1289.0},{"date":"2024-08-29","close":1280.0},{"date":"2024-08-30","close":1290.0},{"date":"2024-09-02","close":1294.0},{"date":"2024-09-03","close":1293.0},{"date":"2024-09-04","close":1258.0},{"date":"2024-09-05","close":1251.0},{"date":"2024-09-06","close":1226.0},{"date":"2024-09-09","close":1232.0},{"date":"2024-09-10","close":1216.0},{"date":"2024-09-11","close":1205.0},{"date":"2024-09-12","close":1232.0},{"date":"2024-09-13","close":1232.0},{"date":"2024-09-19","close":1240.0},{"date":"2024-09-20","close":1264.0},{"date":"2024-09-23","close":1285.0},{"date":"2024-09-24","close":1294.0},{"date":"2024-09-25","close":1292.0},{"date":"2024-09-26","close":1319.0},{"date":"2024-09-27","close":1322.0},{"date":"2024-09-30","close":1309.0},{"date":"2024-10-02","close":1308.0},{"date":"2024-10-04","close":1314.0},{"date":"2024-10-07","close":1312.0},{"date":"2024-10-08","close":1308.0},{"date":"2024-10-10","close":1306.0},{"date":"2024-10-11","close":1295.0},{"date":"2024-10-14","close":1295.0},{"date":"2024-10-15","close":1299.0},{"date":"2024-10-16","close":1290.0},{"date":"2024-10-17","close":1285.0},{"date":"2024-10-18","close":1280.0},{"date":"2024-10-21","close":1300.0},{"date":"2024-10-22","close":1289.0},{"date":"2024-10-23","close":1288.0},{"date":"2024-10-24","close":1255.0},{"date":"2024-10-25","close":1245.0},{"date":"2024-10-28","close":1258.0},{"date":"2024-10-29","close":1263.0},{"date":"2024-10-30","close":1246.0},{"date":"2024-10-31","close":1239.0},{"date":"2024-11-01","close":1245.0},{"date":"2024-11-04","close":1272.0},{"date":"2024-11-05","close":1283.0},{"date":"2024-11-06","close":1267.0},{"date":"2024-11-07","close":1267.0},{"date":"2024-11-08","close":1242.0},{"date":"2024-11-11","close":1207.0},{"date":"2024-11-12","close":1177.0},{"date":"2024-11-13","close":1121.0},{"date":"2024-11-14","close":1121.0},{"date":"2024-11-15","close":1134.0},{"date":"2024-11-18","close":1145.0},{"date":"2024-11-19","close":1193.0},{"date":"2024-11-20","close":1223.0},{"date":"2024-11-21","close":1209.0},{"date":"2024-11-22","close":1210.0},{"date":"2024-11-25","close":1180.0},{"date":"2024-11-26","close":1162.0},{"date":"2024-11-27","close":1162.0},{"date":"2024-11-28","close":1163.0},{"date":"2024-11-29","close":1133.0},{"date":"2024-12-02","close":1106.0},{"date":"2024-12-03","close":1112.0},{"date":"2024-12-04","close":1112.0},{"date":"2024-12-05","close":1083.0},{"date":"2024-12-06","close":1055.0},{"date":"2024-12-09","close":1008.0},{"date":"2024-12-10","close":1075.0},{"date":"2024-12-11","close":1116.0},{"date":"2024-12-12","close":1140.0},{"date":"2024-12-13","close":1150.0},{"date":"2024-12-16","close":1178.0},{"date":"2024-12-17","close":1179.0},{"date":"2024-12-18","close":1173.0},{"date":"2024-12-19","close":1236.0},{"date":"2024-12-20","close":1185.0},{"date":"2024-12-23","close":1190.0},{"date":"2024-12-24","close":1169.0},{"date":"2024-12-26","close":1156.0},{"date":"2024-12-27","close":1139.0},{"date":"2024-12-30","close":1152.0},{"date":"2025-01-02","close":1153.0},{"date":"2025-01-03","close":1169.0},{"date":"2025-01-06","close":1170.0},{"date":"2025-01-07","close":1163.0},{"date":"2025-01-08","close":1165.0},{"date":"2025-01-09","close":1152.0},{"date":"2025-01-10","close":1202.0},{"date":"2025-01-13","close":1200.0},{"date":"2025-01-14","close":1199.0},{"date":"2025-01-15","close":1185.0},{"date":"2025-01-16","close":1184.0},{"date":"2025-01-17","close":1201.0},{"date":"2025-01-20","close":1202.0},{"date":"2025-01-21","close":1200.0},{"date":"2025-01-22","close":1195.0},{"date":"2025-01-23","close":1182.0},{"date":"2025-01-24","close":1178.0},{"date":"2025-01-31","close":1155.0},{"date":"2025-02-03","close":1147.0},{"date":"2025-02-04","close":1143.0},{"date":"2025-02-05","close":1161.0},{"date":"2025-02-06","close":1157.0},{"date":"2025-02-07","close":1155.0},{"date":"2025-02-10","close":1180.0},{"date":"2025-02-11","close":1212.0},{"date":"2025-02-12","close":1198.0},{"date":"2025-02-13","close":1182.0},{"date":"2025-02-14","close":1185.0},{"date":"2025-02-17","close":1247.0},{"date":"2025-02-18","close":1244.0},{"date":"2025-02-19","close":1270.0},{"date":"2025-02-20","close":1305.0},{"date":"2025-02-21","close":1300.0},{"date":"2025-02-24","close":1296.0},{"date":"2025-02-25","close":1300.0},{"date":"2025-02-26","close":1311.0},{"date":"2025-02-27","close":1290.0},{"date":"2025-02-28","close":1260.0},{"date":"2025-03-04","close":1242.0},{"date":"2025-03-05","close":1289.0},{"date":"2025-03-06","close":1281.0},{"date":"2025-03-07","close":1308.0},{"date":"2025-03-10","close":1297.0},{"date":"2025-03-11","close":1275.0},{"date":"2025-03-12","close":1281.0},{"date":"2025-03-13","close":1268.0},{"date":"2025-03-14","close":1274.0},{"date":"2025-03-17","close":1259.0},{"date":"2025-03-18","close":1259.0},{"date":"2025-03-19","close":1297.0},{"date":"2025-03-20","close":1275.0},{"date":"2025-03-21","close":1258.0},{"date":"2025-03-24","close":1268.0},{"date":"2025-03-25","close":1250.0},{"date":"2025-03-26","close":1338.0},{"date":"2025-03-27","close":1301.0},{"date":"2025-03-28","close":1232.0},{"date":"2025-03-31","close":1187.0},{"date":"2025-04-01","close":1245.0},{"date":"2025-04-02","close":1245.0},{"date":"2025-04-03","close":1235.0},{"date":"2025-04-04","close":1242.0},{"date":"2025-04-07","close":1171.0},{"date":"2025-04-08","close":1195.0},{"date":"2025-04-09","close":1155.0},{"date":"2025-04-10","close":1235.0},{"date":"2025-04-11","close":1244.0},{"date":"2025-04-14","close":1238.0},{"date":"2025-04-15","close":1245.0},{"date":"2025-04-16","close":1226.0},{"date":"2025-04-17","close":1224.0},{"date":"2025-04-18","close":1222.0},{"date":"2025-04-21","close":1217.0},{"date":"2025-04-22","close":1240.0},{"date":"2025-04-23","close":1259.0},{"date":"2025-04-24","close":1262.0},{"date":"2025-04-25","close":1262.0},{"date":"2025-04-28","close":1254.0},{"date":"2025-04-29","close":1258.0},{"date":"2025-04-30","close":1267.0},{"date":"2025-05-02","close":1255.0},{"date":"2025-05-07","close":1244.0},{"date":"2025-05-08","close":1229.0},{"date":"2025-05-09","close":1215.0},{"date":"2025-05-12","close":1230.0},{"date":"2025-05-13","close":1226.0},{"date":"2025-05-14","close":1232.0},{"date":"2025-05-15","close":1204.0},{"date":"2025-05-16","close":1206.0},{"date":"2025-05-19","close":1174.0},{"date":"2025-05-20","close":1183.0},{"date":"2025-05-21","close":1188.0},{"date":"2025-05-22","close":1182.0},{"date":"2025-05-23","close":1180.0},{"date":"2025-05-26","close":1209.0},{"date":"2025-05-27","close":1194.0},{"date":"2025-05-28","close":1204.0},{"date":"2025-05-29","close":1208.0},{"date":"2025-05-30","close":1208.0},{"date":"2025-06-02","close":1205.0},{"date":"2025-06-04","close":1220.0},{"date":"2025-06-05","close":1231.0},{"date":"2025-06-09","close":1260.0},{"date":"2025-06-10","close":1263.0},{"date":"2025-06-11","close":1289.0},{"date":"2025-06-12","close":1305.0},{"date":"2025-06-13","close":1315.0},{"date":"2025-06-16","close":1337.0},{"date":"2025-06-17","close":1337.0},{"date":"2025-06-18","close":1328.0},{"date":"2025-06-19","close":1322.0},{"date":"2025-06-20","close":1329.0},{"date":"2025-06-23","close":1320.0},{"date":"2025-06-24","close":1329.0},{"date":"2025-06-25","close":1329.0},{"date":"2025-06-26","close":1294.0},{"date":"2025-06-27","close":1304.0},{"date":"2025-06-30","close":1309.0},{"date":"2025-07-01","close":1344.0},{"date":"2025-07-02","close":1362.0},{"date":"2025-07-03","close":1375.0},{"date":"2025-07-04","close":1336.0},{"date":"2025-07-07","close":1341.0},{"date":"2025-07-08","close":1343.0},{"date":"2025-07-09","close":1381.0},{"date":"2025-07-10","close":1381.0},{"date":"2025-07-11","close":1370.0},{"date":"2025-07-14","close":1371.0},{"date":"2025-07-15","close":1374.0},{"date":"2025-07-16","close":1350.0},{"date":"2025-07-17","close":1325.0},{"date":"2025-07-18","close":1312.0},{"date":"2025-07-21","close":1320.0},{"date":"2025-07-22","close":1309.0},{"date":"2025-07-23","close":1320.0},{"date":"2025-07-24","close":1328.0},{"date":"2025-07-25","close":1361.0},{"date":"2025-07-28","close":1370.0},{"date":"2025-07-29","close":1364.0},{"date":"2025-07-30","close":1343.0},{"date":"2025-07-31","close":1296.0},{"date":"2025-08-01","close":1242.0},{"date":"2025-08-04","close":1259.0},{"date":"2025-08-05","close":1272.0},{"date":"2025-08-06","close":1284.0},{"date":"2025-08-07","close":1271.0},{"date":"2025-08-08","close":1275.0},{"date":"2025-08-11","close":1274.0},{"date":"2025-08-12","close":1274.0},{"date":"2025-08-13","close":1267.0},{"date":"2025-08-14","close":1255.0},{"date":"2025-08-18","close":1228.0},{"date":"2025-08-19","close":1214.0},{"date":"2025-08-20","close":1212.0},{"date":"2025-08-21","close":1200.0},{"date":"2025-08-22","close":1198.0},{"date":"2025-08-25","close":1198.0},{"date":"2025-08-26","close":1187.0},{"date":"2025-08-27","close":1182.0},{"date":"2025-08-28","close":1177.0},{"date":"2025-08-29","close":1166.0},{"date":"2025-09-01","close":1187.0},{"date":"2025-09-02","close":1178.0},{"date":"2025-09-03","close":1182.0},{"date":"2025-09-04","close":1185.0},{"date":"2025-09-05","close":1182.0},{"date":"2025-09-08","close":1181.0},{"date":"2025-09-09","close":1185.0},{"date":"2025-09-10","close":1190.0},{"date":"2025-09-11","close":1192.0},{"date":"2025-09-12","close":1198.0},{"date":"2025-09-15","close":1200.0},{"date":"2025-09-16","close":1196.0},{"date":"2025-09-17","close":1179.0},{"date":"2025-09-18","close":1183.0},{"date":"2025-09-19","close":1169.0},{"date":"2025-09-22","close":1159.0},{"date":"2025-09-23","close":1145.0},{"date":"2025-09-24","close":1129.0},{"date":"2025-09-25","close":1143.0},{"date":"2025-09-26","close":1130.0},{"date":"2025-09-29","close":1156.0},{"date":"2025-09-30","close":1138.0},{"date":"2025-10-01","close":1126.0},{"date":"2025-10-02","close":1130.0},{"date":"2025-10-10","close":1141.0},{"date":"2025-10-13","close":1128.0},{"date":"2025-10-14","close":1147.0},{"date":"2025-10-15","close":1167.0},{"date":"2025-10-16","close":1168.0},{"date":"2025-10-17","close":1142.0},{"date":"2025-10-20","close":1140.0},{"date":"2025-10-21","close":1127.0},{"date":"2025-10-22","close":1144.0},{"date":"2025-10-23","close":1141.0},{"date":"2025-10-24","close":1139.0},{"date":"2025-10-27","close":1143.0},{"date":"2025-10-28","close":1138.0},{"date":"2025-10-29","close":1134.0},{"date":"2025-10-30","close":1128.0},{"date":"2025-10-31","close":1120.0},{"date":"2025-11-03","close":1118.0},{"date":"2025-11-04","close":1104.0},{"date":"2025-11-05","close":1094.0},{"date":"2025-11-06","close":1086.0},{"date":"2025-11-07","close":1067.0},{"date":"2025-11-10","close":1088.0},{"date":"2025-11-11","close":1076.0},{"date":"2025-11-12","close":1090.0},{"date":"2025-11-13","close":1095.0},{"date":"2025-11-14","close":1097.0},{"date":"2025-11-17","close":1094.0},{"date":"2025-11-18","close":1049.0},{"date":"2025-11-19","close":1047.0},{"date":"2025-11-20","close":1054.0},{"date":"2025-11-21","close":1030.0},{"date":"2025-11-24","close":1023.0},{"date":"2025-11-25","close":1020.0},{"date":"2025-11-26","close":1026.0},{"date":"2025-11-27","close":1020.0},{"date":"2025-11-28","close":1037.0},{"date":"2025-12-01","close":1041.0},{"date":"2025-12-02","close":1041.0},{"date":"2025-12-03","close":1035.0},{"date":"2025-12-04","close":1031.0},{"date":"2025-12-05","close":1051.0},{"date":"2025-12-08","close":1048.0},{"date":"2025-12-09","close":1044.0},{"date":"2025-12-10","close":1039.0},{"date":"2025-12-11","close":1045.0},{"date":"2025-12-12","close":1087.0},{"date":"2025-12-15","close":1073.0},{"date":"2025-12-16","close":1047.0},{"date":"2025-12-17","close":1054.0},{"date":"2025-12-18","close":1060.0},{"date":"2025-12-19","close":1071.0},{"date":"2025-12-22","close":1080.0},{"date":"2025-12-23","close":1064.0},{"date":"2025-12-24","close":1096.0},{"date":"2025-12-26","close":1088.0},{"date":"2025-12-29","close":1118.0},{"date":"2025-12-30","close":1101.0},{"date":"2026-01-02","close":1121.0},{"date":"2026-01-05","close":1112.0},{"date":"2026-01-06","close":1183.0},{"date":"2026-01-07","close":1155.0},{"date":"2026-01-08","close":1111.0},{"date":"2026-01-09","close":1127.0},{"date":"2026-01-12","close":1143.0},{"date":"2026-01-13","close":1142.0},{"date":"2026-01-14","close":1133.0},{"date":"2026-01-15","close":1124.0},{"date":"2026-01-16","close":1109.0},{"date":"2026-01-19","close":1334.0},{"date":"2026-01-20","close":1303.0},{"date":"2026-01-21","close":1247.0},{"date":"2026-01-22","close":1260.0},{"date":"2026-01-23","close":1224.0},{"date":"2026-01-26","close":1242.0},{"date":"2026-01-27","close":1249.0},{"date":"2026-01-28","close":1231.0},{"date":"2026-01-29","close":1300.0},{"date":"2026-01-30","close":1286.0},{"date":"2026-02-02","close":1220.0},{"date":"2026-02-03","close":1262.0},{"date":"2026-02-04","close":1272.0},{"date":"2026-02-05","close":1228.0},{"date":"2026-02-06","close":1235.0},{"date":"2026-02-09","close":1230.0},{"date":"2026-02-10","close":1234.0},{"date":"2026-02-11","close":1249.0},{"date":"2026-02-12","close":1252.0},{"date":"2026-02-13","close":1251.0},{"date":"2026-02-19","close":1253.0},{"date":"2026-02-20","close":1271.0},{"date":"2026-02-23","close":1296.0},{"date":"2026-02-24","close":1324.0},{"date":"2026-02-25","close":1297.0},{"date":"2026-02-26","close":1255.0},{"date":"2026-02-27","close":1324.0},{"date":"2026-03-03","close":1330.0},{"date":"2026-03-04","close":1217.0},{"date":"2026-03-05","close":1303.0},{"date":"2026-03-06","close":1302.0},{"date":"2026-03-09","close":1275.0},{"date":"2026-03-10","close":1287.0},{"date":"2026-03-11","close":1336.0},{"date":"2026-03-12","close":1318.0},{"date":"2026-03-13","close":1310.0},{"date":"2026-03-16","close":1292.0},{"date":"2026-03-17","close":1266.0},{"date":"2026-03-18","close":1261.0},{"date":"2026-03-19","close":1215.0},{"date":"2026-03-20","close":1273.0},{"date":"2026-03-23","close":1206.0},{"date":"2026-03-24","close":1224.0},{"date":"2026-03-25","close":1236.0},{"date":"2026-03-26","close":1196.0},{"date":"2026-03-27","close":1214.0},{"date":"2026-03-30","close":1188.0},{"date":"2026-03-31","close":1181.0},{"date":"2026-04-01","close":1231.0},{"date":"2026-04-02","close":1175.0},{"date":"2026-04-03","close":1199.0},{"date":"2026-04-06","close":1222.0},{"date":"2026-04-07","close":1196.0},{"date":"2026-04-08","close":1234.0},{"date":"2026-04-09","close":1245.0},{"date":"2026-04-10","close":1281.0},{"date":"2026-04-13","close":1355.0},{"date":"2026-04-14","close":1322.0},{"date":"2026-04-15","close":1523.0},{"date":"2026-04-16","close":1497.0},{"date":"2026-04-17","close":1447.0},{"date":"2026-04-20","close":1417.0},{"date":"2026-04-21","close":1382.0},{"date":"2026-04-22","close":1410.0},{"date":"2026-04-23","close":1477.0},{"date":"2026-04-24","close":1453.0},{"date":"2026-04-27","close":1498.0},{"date":"2026-04-28","close":1503.0},{"date":"2026-04-29","close":1538.0},{"date":"2026-04-30","close":1550.0},{"date":"2026-05-04","close":1849.0},{"date":"2026-05-06","close":1733.0},{"date":"2026-05-07","close":1720.0},{"date":"2026-05-08","close":1677.0},{"date":"2026-05-11","close":1587.0},{"date":"2026-05-12","close":1565.0},{"date":"2026-05-13","close":1647.0},{"date":"2026-05-14","close":1620.0},{"date":"2026-05-15","close":1457.0},{"date":"2026-05-18","close":1474.0},{"date":"2026-05-19","close":1451.0},{"date":"2026-05-20","close":1431.0},{"date":"2026-05-21","close":1495.0},{"date":"2026-05-22","close":1538.0},{"date":"2026-05-26","close":1510.0},{"date":"2026-05-27","close":1440.0},{"date":"2026-05-28","close":1341.0},{"date":"2026-05-29","close":1287.0},{"date":"2026-06-01","close":1228.0},{"date":"2026-06-02","close":1221.0},{"date":"2026-06-04","close":1200.0},{"date":"2026-06-05","close":1178.0},{"date":"2026-06-08","close":1095.0},{"date":"2026-06-09","close":1153.0},{"date":"2026-06-10","close":1136.0},{"date":"2026-06-11","close":1122.0},{"date":"2026-06-12","close":1131.0},{"date":"2026-06-15","close":1161.0},{"date":"2026-06-16","close":1220.0},{"date":"2026-06-17","close":1216.0},{"date":"2026-06-18","close":1189.0},{"date":"2026-06-19","close":1141.0},{"date":"2026-06-22","close":1139.0},{"date":"2026-06-23","close":1086.0},{"date":"2026-06-24","close":1086.0},{"date":"2026-06-25","close":1023.0},{"date":"2026-06-26","close":1015.0},{"date":"2026-06-29","close":1069.0},{"date":"2026-06-30","close":1036.0},{"date":"2026-07-01","close":1063.0},{"date":"2026-07-02","close":1011.0},{"date":"2026-07-03","close":1034.0},{"date":"2026-07-06","close":1033.0},{"date":"2026-07-07","close":1013.0},{"date":"2026-07-08","close":993.0},{"date":"2026-07-09","close":983.0},{"date":"2026-07-10","close":1026.0},{"date":"2026-07-13","close":994.0},{"date":"2026-07-14","close":999.0},{"date":"2026-07-15","close":1021.0},{"date":"2026-07-16","close":1026.0},{"date":"2026-07-20","close":1000.0},{"date":"2026-07-21","close":1003.0},{"date":"2026-07-22","close":1018.0},{"date":"2026-07-23","close":1040.0},{"date":"2026-07-24","close":1013.0},{"date":"2026-07-27","close":1010.0},{"date":"2026-07-28","close":969.0},{"date":"2026-07-29","close":918.0},{"date":"2026-07-30","close":919.0},{"date":"2026-07-31","close":940.0},{"date":"2026-08-03","close":910.0},{"date":"2026-08-04","close":955.0},{"date":"2026-08-05","close":991.0},{"date":"2026-08-06","close":1031.0},{"date":"2026-08-07","close":1034.0},{"date":"2026-08-10","close":1069.0},{"date":"2026-08-11","close":1065.0},{"date":"2026-08-12","close":1076.0},{"date":"2026-08-13","close":1053.0},{"date":"2026-08-14","close":1109.0},{"date":"2026-08-18","close":1112.0},{"date":"2026-08-19","close":1150.0},{"date":"2026-08-20","close":1127.0},{"date":"2026-08-21","close":1112.0},{"date":"2026-08-24","close":1117.0},{"date":"2026-08-25","close":1140.0},{"date":"2026-08-26","close":1142.0},{"date":"2026-08-27","close":1133.0},{"date":"2026-08-28","close":1129.0},{"date":"2026-08-31","close":1134.0},{"date":"2026-09-01","close":1134.0},{"date":"2026-09-02","close":1115.0},{"date":"2026-09-03","close":1107.0},{"date":"2026-09-04","close":1122.0},{"date":"2026-09-07","close":1123.0},{"date":"2026-09-08","close":1127.0},{"date":"2026-09-09","close":1136.0},{"date":"2026-09-10","close":1139.0},{"date":"2026-09-11","close":1114.0},{"date":"2026-09-14","close":1124.0},{"date":"2026-09-15","close":1104.0},{"date":"2026-09-16","close":1113.0},{"date":"2026-09-17","close":1105.0},{"date":"2026-09-18","close":1113.0},{"date":"2026-09-21","close":1087.0},{"date":"2026-09-22","close":1080.0},{"date":"2026-09-23","close":1076.0},{"date":"2026-09-28","close":1076.0},{"date":"2026-09-29","close":1062.0},{"date":"2026-09-30","close":1075.0},{"date":"2026-10-01","close":1116.0},{"date":"2026-10-02","close":1125.0},{"date":"2026-10-06","close":1141.0},{"date":"2026-10-07","close":1122.0},{"date":"2026-10-08","close":1096.0},{"date":"2026-10-12","close":1074.0},{"date":"2026-10-13","close":1051.0},{"date":"2026-10-14","close":1065.0},{"date":"2026-10-15","close":994.0},{"date":"2026-10-16","close":1029.0},{"date":"2026-10-19","close":1050.0},{"date":"2026-10-20","close":1025.0},{"date":"2026-10-21","close":1008.0},{"date":"2026-10-22","close":997.0},{"date":"2026-10-23","close":987.0}],"chart_data":[{"date":"2024-10-23","open":1275,"high":1290,"low":1265,"close":1288,"volume":146847,"rsi_14":38.71,"sma_20":1300.0,"sma_60":1263.17,"sma_120":1339.58},{"date":"2024-10-24","open":1270,"high":1284,"low":1245,"close":1255,"volume":154758,"rsi_14":28.8,"sma_20":1298.5,"sma_60":1262.75,"sma_120":1338.91},{"date":"2024-10-25","open":1256,"high":1284,"low":1226,"close":1245,"volume":137802,"rsi_14":23.26,"sma_20":1296.05,"sma_60":1262.33,"sma_120":1338.38},{"date":"2024-10-28","open":1245,"high":1265,"low":1245,"close":1258,"volume":71484,"rsi_14":30.71,"sma_20":1294.35,"sma_60":1262.57,"sma_120":1337.53},{"date":"2024-10-29","open":1258,"high":1263,"low":1240,"close":1263,"volume":97547,"rsi_14":34.04,"sma_20":1291.55,"sma_60":1262.78,"sma_120":1336.53},{"date":"2024-10-30","open":1263,"high":1275,"low":1238,"close":1246,"volume":268519,"rsi_14":30.77,"sma_20":1287.75,"sma_60":1262.43,"sma_120":1335.46},{"date":"2024-10-31","open":1246,"high":1252,"low":1222,"close":1239,"volume":175069,"rsi_14":31.58,"sma_20":1284.25,"sma_60":1262.43,"sma_120":1334.27},{"date":"2024-11-01","open":1238,"high":1249,"low":1235,"close":1245,"volume":75213,"rsi_14":29.73,"sma_20":1281.1,"sma_60":1262.4,"sma_120":1333.33},{"date":"2024-11-04","open":1245,"high":1277,"low":1239,"close":1272,"volume":129247,"rsi_14":42.01,"sma_20":1279.0,"sma_60":1262.47,"sma_120":1332.42},{"date":"2024-11-05","open":1260,"high":1283,"low":1260,"close":1283,"volume":109309,"rsi_14":47.95,"sma_20":1277.55,"sma_60":1263.25,"sma_120":1331.57},{"date":"2024-11-06","open":1283,"high":1289,"low":1261,"close":1267,"volume":105171,"rsi_14":45.05,"sma_20":1275.5,"sma_60":1266.2,"sma_120":1330.62},{"date":"2024-11-07","open":1291,"high":1291,"low":1262,"close":1267,"volume":386337,"rsi_14":40.8,"sma_20":1272.35,"sma_60":1267.72,"sma_120":1329.47},{"date":"2024-11-08","open":1245,"high":1260,"low":1236,"close":1242,"volume":208009,"rsi_14":34.07,"sma_20":1269.7,"sma_60":1268.83,"sma_120":1328.18},{"date":"2024-11-11","open":1242,"high":1252,"low":1195,"close":1207,"volume":213010,"rsi_14":30.1,"sma_20":1264.8,"sma_60":1269.5,"sma_120":1326.34},{"date":"2024-11-12","open":1207,"high":1213,"low":1159,"close":1177,"volume":211515,"rsi_14":26.38,"sma_20":1258.7,"sma_60":1269.22,"sma_120":1322.54},{"date":"2024-11-13","open":1165,"high":1175,"low":1121,"close":1121,"volume":189387,"rsi_14":24.03,"sma_20":1250.25,"sma_60":1267.78,"sma_120":1318.72},{"date":"2024-11-14","open":1120,"high":1140,"low":1107,"close":1121,"volume":150140,"rsi_14":25.0,"sma_20":1242.05,"sma_60":1266.47,"sma_120":1312.09},{"date":"2024-11-15","open":1095,"high":1134,"low":1050,"close":1134,"volume":301554,"rsi_14":25.0,"sma_20":1234.75,"sma_60":1264.8,"sma_120":1306.42},{"date":"2024-11-18","open":1145,"high":1169,"low":1134,"close":1145,"volume":141759,"rsi_14":26.77,"sma_20":1227.0,"sma_60":1263.0,"sma_120":1301.67},{"date":"2024-11-19","open":1144,"high":1258,"low":1130,"close":1193,"volume":1160594,"rsi_14":40.7,"sma_20":1222.2,"sma_60":1262.13,"sma_120":1298.03},{"date":"2024-11-20","open":1171,"high":1235,"low":1171,"close":1223,"volume":345513,"rsi_14":47.4,"sma_20":1218.95,"sma_60":1260.73,"sma_120":1294.9},{"date":"2024-11-21","open":1222,"high":1223,"low":1204,"close":1209,"volume":215260,"rsi_14":44.3,"sma_20":1216.65,"sma_60":1259.12,"sma_120":1292.32},{"date":"2024-11-22","open":1207,"high":1238,"low":1196,"close":1210,"volume":219313,"rsi_14":39.31,"sma_20":1214.9,"sma_60":1257.73,"sma_120":1289.38},{"date":"2024-11-25","open":1218,"high":1218,"low":1150,"close":1180,"volume":210585,"rsi_14":33.33,"sma_20":1211.0,"sma_60":1255.88,"sma_120":1286.43},{"date":"2024-11-26","open":1179,"high":1179,"low":1161,"close":1162,"volume":155577,"rsi_14":33.12,"sma_20":1205.95,"sma_60":1253.9,"sma_120":1284.13},{"date":"2024-11-27","open":1165,"high":1185,"low":1153,"close":1162,"volume":47953,"rsi_14":35.89,"sma_20":1201.75,"sma_60":1251.73,"sma_120":1281.86},{"date":"2024-11-28","open":1162,"high":1174,"low":1150,"close":1163,"volume":71707,"rsi_14":36.24,"sma_20":1197.95,"sma_60":1249.63,"sma_120":1279.39},{"date":"2024-11-29","open":1163,"high":1168,"low":1131,"close":1133,"volume":93501,"rsi_14":36.88,"sma_20":1192.35,"sma_60":1247.18,"sma_120":1277.0},{"date":"2024-12-02","open":1133,"high":1133,"low":1100,"close":1106,"volume":172912,"rsi_14":37.28,"sma_20":1184.05,"sma_60":1244.12,"sma_120":1274.42},{"date":"2024-12-03","open":1098,"high":1130,"low":1042,"close":1112,"volume":217654,"rsi_14":48.03,"sma_20":1175.5,"sma_60":1241.08,"sma_120":1271.67},{"date":"2024-12-04","open":1101,"high":1150,"low":1089,"close":1112,"volume":323712,"rsi_14":48.03,"sma_20":1167.75,"sma_60":1238.07,"sma_120":1268.95},{"date":"2024-12-05","open":1102,"high":1111,"low":1074,"close":1083,"volume":157607,"rsi_14":39.59,"sma_20":1159.75,"sma_60":1235.15,"sma_120":1266.11},{"date":"2024-12-06","open":1080,"high":1089,"low":1036,"close":1055,"volume":269641,"rsi_14":32.82,"sma_20":1150.4,"sma_60":1231.88,"sma_120":1263.15},{"date":"2024-12-09","open":1031,"high":1031,"low":993,"close":1008,"volume":216850,"rsi_14":14.56,"sma_20":1140.45,"sma_60":1228.25,"sma_120":1259.61},{"date":"2024-12-10","open":990,"high":1086,"low":990,"close":1075,"volume":244876,"rsi_14":25.17,"sma_20":1135.35,"sma_60":1225.63,"sma_120":1256.7},{"date":"2024-12-11","open":1089,"high":1120,"low":1075,"close":1116,"volume":203577,"rsi_14":35.69,"sma_20":1135.1,"sma_60":1223.97,"sma_120":1254.47},{"date":"2024-12-12","open":1116,"high":1169,"low":1107,"close":1140,"volume":382775,"rsi_14":39.94,"sma_20":1136.05,"sma_60":1222.88,"sma_120":1252.42},{"date":"2024-12-13","open":1115,"high":1165,"low":1111,"close":1150,"volume":425840,"rsi_14":45.43,"sma_20":1136.85,"sma_60":1221.52,"sma_120":1250.53},{"date":"2024-12-16","open":1335,"high":1460,"low":1174,"close":1178,"volume":7622998,"rsi_14":52.37,"sma_20":1138.5,"sma_60":1220.62,"sma_120":1248.83},{"date":"2024-12-17","open":1143,"high":1227,"low":1143,"close":1179,"volume":983357,"rsi_14":52.51,"sma_20":1137.8,"sma_60":1219.6,"sma_120":1247.29},{"date":"2024-12-18","open":1178,"high":1184,"low":1155,"close":1173,"volume":364401,"rsi_14":51.45,"sma_20":1135.3,"sma_60":1218.08,"sma_120":1246.03},{"date":"2024-12-19","open":1155,"high":1242,"low":1145,"close":1236,"volume":728079,"rsi_14":63.66,"sma_20":1136.65,"sma_60":1217.27,"sma_120":1245.17},{"date":"2024-12-20","open":1214,"high":1245,"low":1164,"close":1185,"volume":757346,"rsi_14":59.85,"sma_20":1135.4,"sma_60":1215.45,"sma_120":1243.83},{"date":"2024-12-23","open":1185,"high":1231,"low":1180,"close":1190,"volume":399454,"rsi_14":59.75,"sma_20":1135.9,"sma_60":1213.75,"sma_120":1242.49},{"date":"2024-12-24","open":1190,"high":1201,"low":1156,"close":1169,"volume":268505,"rsi_14":56.77,"sma_20":1136.25,"sma_60":1211.25,"sma_120":1240.95},{"date":"2024-12-26","open":1160,"high":1185,"low":1146,"close":1156,"volume":252446,"rsi_14":59.01,"sma_20":1135.95,"sma_60":1208.48,"sma_120":1239.48},{"date":"2024-12-27","open":1141,"high":1155,"low":1128,"close":1139,"volume":160966,"rsi_14":60.66,"sma_20":1134.75,"sma_60":1205.65,"sma_120":1238.1},{"date":"2024-12-30","open":1139,"high":1155,"low":1121,"close":1152,"volume":156420,"rsi_14":70.0,"sma_20":1135.7,"sma_60":1203.05,"sma_120":1236.82},{"date":"2025-01-02","open":1152,"high":1155,"low":1120,"close":1153,"volume":131750,"rsi_14":63.27,"sma_20":1138.05,"sma_60":1200.37,"sma_120":1235.45},{"date":"2025-01-03","open":1142,"high":1173,"low":1142,"close":1169,"volume":177156,"rsi_14":59.85,"sma_20":1140.9,"sma_60":1197.98,"sma_120":1234.24},{"date":"2025-01-06","open":1157,"high":1175,"low":1157,"close":1170,"volume":179045,"rsi_14":56.1,"sma_20":1143.8,"sma_60":1195.68,"sma_120":1232.78},{"date":"2025-01-07","open":1172,"high":1174,"low":1160,"close":1163,"volume":112937,"rsi_14":52.67,"sma_20":1147.8,"sma_60":1193.3,"sma_120":1231.29},{"date":"2025-01-08","open":1160,"high":1168,"low":1143,"close":1165,"volume":205109,"rsi_14":47.0,"sma_20":1153.3,"sma_60":1191.13,"sma_120":1229.44},{"date":"2025-01-09","open":1157,"high":1163,"low":1140,"close":1152,"volume":232923,"rsi_14":44.1,"sma_20":1160.5,"sma_60":1188.58,"sma_120":1227.67},{"date":"2025-01-10","open":1152,"high":1209,"low":1152,"close":1202,"volume":399869,"rsi_14":55.31,"sma_20":1166.85,"sma_60":1186.97,"sma_120":1226.47},{"date":"2025-01-13","open":1201,"high":1204,"low":1180,"close":1200,"volume":221238,"rsi_14":41.51,"sma_20":1171.05,"sma_60":1185.47,"sma_120":1225.23},{"date":"2025-01-14","open":1203,"high":1207,"low":1185,"close":1199,"volume":107010,"rsi_14":54.32,"sma_20":1174.0,"sma_60":1184.03,"sma_120":1224.12},{"date":"2025-01-15","open":1199,"high":1203,"low":1177,"close":1185,"volume":144978,"rsi_14":48.54,"sma_20":1175.75,"sma_60":1182.45,"sma_120":1223.03},{"date":"2025-01-16","open":1185,"high":1197,"low":1177,"close":1184,"volume":110677,"rsi_14":54.97,"sma_20":1176.05,"sma_60":1180.52,"sma_120":1221.96},{"date":"2025-01-17","open":1180,"high":1209,"low":1180,"close":1201,"volume":216447,"rsi_14":64.52,"sma_20":1177.15,"sma_60":1179.05,"sma_120":1221.09},{"date":"2025-01-20","open":1215,"high":1219,"low":1193,"close":1202,"volume":153696,"rsi_14":72.66,"sma_20":1178.6,"sma_60":1177.62,"sma_120":1220.39},{"date":"2025-01-21","open":1203,"high":1210,"low":1180,"close":1200,"volume":138606,"rsi_14":68.75,"sma_20":1176.8,"sma_60":1176.7,"sma_120":1219.72},{"date":"2025-01-22","open":1200,"high":1205,"low":1189,"close":1195,"volume":69423,"rsi_14":65.91,"sma_20":1177.3,"sma_60":1175.87,"sma_120":1219.1},{"date":"2025-01-23","open":1195,"high":1203,"low":1168,"close":1182,"volume":116912,"rsi_14":55.04,"sma_20":1176.9,"sma_60":1174.6,"sma_120":1218.58},{"date":"2025-01-24","open":1171,"high":1188,"low":1171,"close":1178,"volume":65259,"rsi_14":53.03,"sma_20":1177.35,"sma_60":1173.18,"sma_120":1217.98},{"date":"2025-01-31","open":1178,"high":1178,"low":1155,"close":1155,"volume":91458,"rsi_14":47.3,"sma_20":1177.3,"sma_60":1171.67,"sma_120":1217.05},{"date":"2025-02-03","open":1154,"high":1154,"low":1127,"close":1147,"volume":170555,"rsi_14":44.16,"sma_20":1177.7,"sma_60":1170.13,"sma_120":1216.28},{"date":"2025-02-04","open":1146,"high":1165,"low":1140,"close":1143,"volume":104807,"rsi_14":46.9,"sma_20":1177.25,"sma_60":1168.43,"sma_120":1215.42},{"date":"2025-02-05","open":1148,"high":1180,"low":1143,"close":1161,"volume":134064,"rsi_14":31.86,"sma_20":1177.65,"sma_60":1166.58,"sma_120":1214.53},{"date":"2025-02-06","open":1155,"high":1170,"low":1155,"close":1157,"volume":97574,"rsi_14":31.3,"sma_20":1177.05,"sma_60":1164.48,"sma_120":1213.87},{"date":"2025-02-07","open":1157,"high":1163,"low":1143,"close":1155,"volume":106678,"rsi_14":31.03,"sma_20":1176.3,"sma_60":1162.62,"sma_120":1214.41},{"date":"2025-02-10","open":1156,"high":1185,"low":1143,"close":1180,"volume":142557,"rsi_14":48.03,"sma_20":1177.15,"sma_60":1161.57,"sma_120":1214.64},{"date":"2025-02-11","open":1177,"high":1219,"low":1174,"close":1212,"volume":320476,"rsi_14":58.86,"sma_20":1179.5,"sma_60":1161.07,"sma_120":1214.95},{"date":"2025-02-12","open":1212,"high":1212,"low":1184,"close":1198,"volume":171081,"rsi_14":49.03,"sma_20":1181.8,"sma_60":1160.92,"sma_120":1215.21},{"date":"2025-02-13","open":1198,"high":1198,"low":1172,"close":1182,"volume":357048,"rsi_14":44.12,"sma_20":1180.8,"sma_60":1161.0,"sma_120":1215.11},{"date":"2025-02-14","open":1192,"high":1194,"low":1177,"close":1185,"volume":336208,"rsi_14":45.61,"sma_20":1180.05,"sma_60":1162.07,"sma_120":1214.92},{"date":"2025-02-17","open":1326,"high":1360,"low":1242,"close":1247,"volume":3612881,"rsi_14":61.4,"sma_20":1182.45,"sma_60":1164.17,"sma_120":1215.32},{"date":"2025-02-18","open":1240,"high":1265,"low":1231,"close":1244,"volume":363663,"rsi_14":64.22,"sma_20":1185.4,"sma_60":1166.0,"sma_120":1215.4},{"date":"2025-02-19","open":1249,"high":1272,"low":1241,"close":1270,"volume":432453,"rsi_14":69.17,"sma_20":1189.7,"sma_60":1168.08,"sma_120":1215.54},{"date":"2025-02-20","open":1260,"high":1333,"low":1257,"close":1305,"volume":1069745,"rsi_14":79.76,"sma_20":1194.9,"sma_60":1169.95,"sma_120":1216.04},{"date":"2025-02-21","open":1305,"high":1315,"low":1292,"close":1300,"volume":265813,"rsi_14":80.72,"sma_20":1199.8,"sma_60":1171.23,"sma_120":1215.98},{"date":"2025-02-24","open":1297,"high":1298,"low":1278,"close":1296,"volume":211439,"rsi_14":80.72,"sma_20":1204.6,"sma_60":1172.68,"sma_120":1215.9},{"date":"2025-02-25","open":1296,"high":1325,"low":1287,"close":1300,"volume":354745,"rsi_14":79.57,"sma_20":1209.85,"sma_60":1174.18,"sma_120":1215.96},{"date":"2025-02-26","open":1325,"high":1335,"low":1302,"close":1311,"volume":404231,"rsi_14":81.82,"sma_20":1216.3,"sma_60":1176.37,"sma_120":1216.12},{"date":"2025-02-27","open":1315,"high":1315,"low":1280,"close":1290,"volume":255687,"rsi_14":75.86,"sma_20":1221.9,"sma_60":1178.5,"sma_120":1216.2},{"date":"2025-02-28","open":1293,"high":1293,"low":1246,"close":1260,"volume":380471,"rsi_14":65.04,"sma_20":1227.15,"sma_60":1180.13,"sma_120":1215.93},{"date":"2025-03-04","open":1260,"high":1260,"low":1241,"close":1242,"volume":184233,"rsi_14":55.95,"sma_20":1231.9,"sma_60":1181.45,"sma_120":1215.54},{"date":"2025-03-05","open":1263,"high":1290,"low":1242,"close":1289,"volume":172337,"rsi_14":65.96,"sma_20":1239.2,"sma_60":1184.05,"sma_120":1215.62},{"date":"2025-03-06","open":1295,"high":1309,"low":1281,"close":1281,"volume":313363,"rsi_14":67.87,"sma_20":1245.2,"sma_60":1186.97,"sma_120":1215.54},{"date":"2025-03-07","open":1280,"high":1325,"low":1271,"close":1308,"volume":422240,"rsi_14":70.43,"sma_20":1252.75,"sma_60":1190.23,"sma_120":1215.66},{"date":"2025-03-10","open":1319,"high":1319,"low":1290,"close":1297,"volume":187165,"rsi_14":60.0,"sma_20":1259.85,"sma_60":1193.32,"sma_120":1215.69},{"date":"2025-03-11","open":1255,"high":1280,"low":1251,"close":1275,"volume":187564,"rsi_14":55.76,"sma_20":1264.6,"sma_60":1196.52,"sma_120":1215.83},{"date":"2025-03-12","open":1270,"high":1291,"low":1270,"close":1281,"volume":96522,"rsi_14":52.21,"sma_20":1268.05,"sma_60":1200.28,"sma_120":1216.08},{"date":"2025-03-13","open":1281,"high":1295,"low":1255,"close":1268,"volume":222260,"rsi_14":41.85,"sma_20":1271.55,"sma_60":1204.62,"sma_120":1216.43},{"date":"2025-03-14","open":1275,"high":1286,"low":1259,"close":1274,"volume":144313,"rsi_14":44.3,"sma_20":1276.15,"sma_60":1207.93,"sma_120":1216.78},{"date":"2025-03-17","open":1270,"high":1285,"low":1247,"close":1259,"volume":134449,"rsi_14":42.26,"sma_20":1279.85,"sma_60":1210.32,"sma_120":1217.14},{"date":"2025-03-18","open":1259,"high":1265,"low":1241,"close":1259,"volume":157068,"rsi_14":41.28,"sma_20":1280.45,"sma_60":1212.3,"sma_120":1217.59},{"date":"2025-03-19","open":1255,"high":1297,"low":1255,"close":1297,"volume":367395,"rsi_14":47.33,"sma_20":1283.1,"sma_60":1214.75,"sma_120":1218.13},{"date":"2025-03-20","open":1297,"high":1305,"low":1272,"close":1275,"volume":182510,"rsi_14":47.15,"sma_20":1283.35,"sma_60":1216.37,"sma_120":1218.49},{"date":"2025-03-21","open":1277,"high":1283,"low":1246,"close":1258,"volume":147239,"rsi_14":49.6,"sma_20":1281.0,"sma_60":1217.68,"sma_120":1218.64},{"date":"2025-03-24","open":1258,"high":1269,"low":1248,"close":1268,"volume":80960,"rsi_14":55.37,"sma_20":1279.4,"sma_60":1219.27,"sma_120":1218.67},{"date":"2025-03-25","open":1268,"high":1278,"low":1236,"close":1250,"volume":181450,"rsi_14":40.85,"sma_20":1277.1,"sma_60":1219.5,"sma_120":1218.38},{"date":"2025-03-26","open":1259,"high":1384,"low":1259,"close":1338,"volume":5312436,"rsi_14":59.73,"sma_20":1279.0,"sma_60":1222.05,"sma_120":1218.75},{"date":"2025-03-27","open":1338,"high":1338,"low":1287,"close":1301,"volume":614969,"rsi_14":48.84,"sma_20":1278.5,"sma_60":1223.9,"sma_120":1218.83},{"date":"2025-03-28","open":1294,"high":1297,"low":1223,"close":1232,"volume":575699,"rsi_14":41.0,"sma_20":1275.6,"sma_60":1224.95,"sma_120":1218.1},{"date":"2025-03-31","open":1219,"high":1219,"low":1181,"close":1187,"volume":293377,"rsi_14":38.54,"sma_20":1271.95,"sma_60":1225.47,"sma_120":1216.97},{"date":"2025-04-01","open":1187,"high":1247,"low":1187,"close":1245,"volume":248898,"rsi_14":45.87,"sma_20":1272.1,"sma_60":1227.23,"sma_120":1216.44},{"date":"2025-04-02","open":1228,"high":1249,"low":1213,"close":1245,"volume":190073,"rsi_14":47.28,"sma_20":1269.9,"sma_60":1228.78,"sma_120":1215.92},{"date":"2025-04-03","open":1220,"high":1257,"low":1214,"close":1235,"volume":161153,"rsi_14":45.43,"sma_20":1267.6,"sma_60":1230.15,"sma_120":1215.26},{"date":"2025-04-04","open":1235,"high":1242,"low":1194,"close":1242,"volume":308825,"rsi_14":47.97,"sma_20":1264.3,"sma_60":1231.37,"sma_120":1214.67},{"date":"2025-04-07","open":1217,"high":1217,"low":1160,"close":1171,"volume":396340,"rsi_14":41.02,"sma_20":1258.0,"sma_60":1231.38,"sma_120":1213.53},{"date":"2025-04-08","open":1182,"high":1198,"low":1168,"close":1195,"volume":302770,"rsi_14":39.29,"sma_20":1254.0,"sma_60":1231.92,"sma_120":1212.61},{"date":"2025-04-09","open":1195,"high":1220,"low":1155,"close":1155,"volume":318752,"rsi_14":37.85,"sma_20":1247.7,"sma_60":1231.75,"sma_120":1211.44},{"date":"2025-04-10","open":1180,"high":1238,"low":1180,"close":1235,"volume":264533,"rsi_14":47.94,"sma_20":1246.05,"sma_60":1233.13,"sma_120":1210.86},{"date":"2025-04-11","open":1234,"high":1244,"low":1202,"close":1244,"volume":132663,"rsi_14":47.84,"sma_20":1244.55,"sma_60":1233.83,"sma_120":1210.4},{"date":"2025-04-14","open":1249,"high":1257,"low":1232,"close":1238,"volume":165887,"rsi_14":48.9,"sma_20":1243.5,"sma_60":1234.47,"sma_120":1209.97},{"date":"2025-04-15","open":1245,"high":1251,"low":1231,"close":1245,"volume":151553,"rsi_14":39.96,"sma_20":1242.8,"sma_60":1235.23,"sma_120":1209.63},{"date":"2025-04-16","open":1243,"high":1248,"low":1217,"close":1226,"volume":188691,"rsi_14":41.57,"sma_20":1239.25,"sma_60":1235.92,"sma_120":1209.18},{"date":"2025-04-17","open":1227,"high":1236,"low":1219,"close":1224,"volume":96193,"rsi_14":48.94,"sma_20":1236.7,"sma_60":1236.58,"sma_120":1208.55},{"date":"2025-04-18","open":1225,"high":1228,"low":1154,"close":1222,"volume":117463,"rsi_14":55.22,"sma_20":1234.9,"sma_60":1236.93,"sma_120":1207.99},{"date":"2025-04-21","open":1222,"high":1230,"low":1214,"close":1217,"volume":68925,"rsi_14":45.04,"sma_20":1232.35,"sma_60":1237.18,"sma_120":1207.4},{"date":"2025-04-22","open":1222,"high":1246,"low":1217,"close":1240,"volume":156756,"rsi_14":49.18,"sma_20":1231.85,"sma_60":1237.85,"sma_120":1207.28},{"date":"2025-04-23","open":1251,"high":1265,"low":1246,"close":1259,"volume":273748,"rsi_14":53.82,"sma_20":1227.9,"sma_60":1238.92,"sma_120":1207.39},{"date":"2025-04-24","open":1258,"high":1274,"low":1250,"close":1262,"volume":96782,"rsi_14":53.23,"sma_20":1225.95,"sma_60":1240.25,"sma_120":1207.42},{"date":"2025-04-25","open":1255,"high":1281,"low":1255,"close":1262,"volume":121739,"rsi_14":69.04,"sma_20":1227.45,"sma_60":1241.65,"sma_120":1207.42},{"date":"2025-04-28","open":1270,"high":1280,"low":1230,"close":1254,"volume":197043,"rsi_14":63.23,"sma_20":1230.8,"sma_60":1243.3,"sma_120":1207.48},{"date":"2025-04-29","open":1269,"high":1269,"low":1251,"close":1258,"volume":116764,"rsi_14":77.54,"sma_20":1231.45,"sma_60":1245.15,"sma_120":1207.64},{"date":"2025-04-30","open":1265,"high":1268,"low":1254,"close":1267,"volume":125679,"rsi_14":63.79,"sma_20":1232.55,"sma_60":1247.22,"sma_120":1207.83},{"date":"2025-05-02","open":1267,"high":1278,"low":1237,"close":1255,"volume":326158,"rsi_14":54.62,"sma_20":1233.55,"sma_60":1248.78,"sma_120":1207.68},{"date":"2025-05-07","open":1259,"high":1259,"low":1241,"close":1244,"volume":113189,"rsi_14":52.42,"sma_20":1233.65,"sma_60":1250.23,"sma_120":1207.36},{"date":"2025-05-08","open":1250,"high":1250,"low":1229,"close":1229,"volume":145228,"rsi_14":43.94,"sma_20":1236.55,"sma_60":1251.47,"sma_120":1207.04},{"date":"2025-05-09","open":1230,"high":1234,"low":1215,"close":1215,"volume":100924,"rsi_14":45.67,"sma_20":1237.55,"sma_60":1252.05,"sma_120":1206.81},{"date":"2025-05-12","open":1215,"high":1235,"low":1215,"close":1230,"volume":117897,"rsi_14":52.14,"sma_20":1241.3,"sma_60":1252.35,"sma_120":1206.71},{"date":"2025-05-13","open":1235,"high":1237,"low":1223,"close":1226,"volume":146210,"rsi_14":51.41,"sma_20":1240.85,"sma_60":1252.82,"sma_120":1206.87},{"date":"2025-05-14","open":1235,"high":1235,"low":1202,"close":1232,"volume":142527,"rsi_14":55.24,"sma_20":1240.25,"sma_60":1253.65,"sma_120":1207.33},{"date":"2025-05-15","open":1235,"high":1235,"low":1200,"close":1204,"volume":238552,"rsi_14":37.84,"sma_20":1238.55,"sma_60":1253.97,"sma_120":1208.02},{"date":"2025-05-16","open":1213,"high":1213,"low":1192,"close":1206,"volume":191383,"rsi_14":29.77,"sma_20":1236.6,"sma_60":1253.28,"sma_120":1208.72},{"date":"2025-05-19","open":1206,"high":1206,"low":1174,"close":1174,"volume":200854,"rsi_14":22.5,"sma_20":1234.0,"sma_60":1252.12,"sma_120":1209.06},{"date":"2025-05-20","open":1170,"high":1190,"low":1167,"close":1183,"volume":100280,"rsi_14":26.63,"sma_20":1231.95,"sma_60":1250.67,"sma_120":1209.38},{"date":"2025-05-21","open":1183,"high":1190,"low":1180,"close":1188,"volume":65561,"rsi_14":30.12,"sma_20":1230.25,"sma_60":1248.72,"sma_120":1209.33},{"date":"2025-05-22","open":1188,"high":1190,"low":1176,"close":1182,"volume":84182,"rsi_14":27.38,"sma_20":1228.5,"sma_60":1246.75,"sma_120":1208.99},{"date":"2025-05-23","open":1182,"high":1189,"low":1160,"close":1180,"volume":79837,"rsi_14":22.98,"sma_20":1225.5,"sma_60":1244.82,"sma_120":1208.75},{"date":"2025-05-26","open":1181,"high":1214,"low":1180,"close":1209,"volume":143412,"rsi_14":37.08,"sma_20":1223.0,"sma_60":1243.3,"sma_120":1208.74},{"date":"2025-05-27","open":1210,"high":1217,"low":1188,"close":1194,"volume":160589,"rsi_14":36.26,"sma_20":1219.6,"sma_60":1241.35,"sma_120":1208.86},{"date":"2025-05-28","open":1194,"high":1210,"low":1187,"close":1204,"volume":126612,"rsi_14":42.94,"sma_20":1216.7,"sma_60":1239.92,"sma_120":1209.21},{"date":"2025-05-29","open":1204,"high":1216,"low":1194,"close":1208,"volume":177790,"rsi_14":47.9,"sma_20":1214.4,"sma_60":1239.05,"sma_120":1209.59},{"date":"2025-05-30","open":1208,"high":1227,"low":1205,"close":1208,"volume":281638,"rsi_14":42.76,"sma_20":1211.9,"sma_60":1238.48,"sma_120":1209.97},{"date":"2025-06-02","open":1208,"high":1214,"low":1195,"close":1205,"volume":144037,"rsi_14":43.05,"sma_20":1208.8,"sma_60":1237.08,"sma_120":1210.57},{"date":"2025-06-04","open":1209,"high":1225,"low":1201,"close":1220,"volume":161278,"rsi_14":46.25,"sma_20":1207.05,"sma_60":1236.07,"sma_120":1211.52},{"date":"2025-06-05","open":1220,"high":1236,"low":1207,"close":1231,"volume":289188,"rsi_14":59.44,"sma_20":1206.4,"sma_60":1234.78,"sma_120":1212.51},{"date":"2025-06-09","open":1243,"high":1260,"low":1232,"close":1260,"volume":265896,"rsi_14":65.88,"sma_20":1207.95,"sma_60":1234.17,"sma_120":1213.74},{"date":"2025-06-10","open":1265,"high":1279,"low":1252,"close":1263,"volume":235607,"rsi_14":81.56,"sma_20":1210.35,"sma_60":1233.97,"sma_120":1215.24},{"date":"2025-06-11","open":1280,"high":1291,"low":1265,"close":1289,"volume":199072,"rsi_14":83.54,"sma_20":1213.3,"sma_60":1234.1,"sma_120":1217.19},{"date":"2025-06-12","open":1295,"high":1319,"low":1279,"close":1305,"volume":344905,"rsi_14":84.62,"sma_20":1217.25,"sma_60":1234.72,"sma_120":1219.67},{"date":"2025-06-13","open":1305,"high":1335,"low":1300,"close":1315,"volume":522661,"rsi_14":88.44,"sma_20":1221.4,"sma_60":1235.4,"sma_120":1221.67},{"date":"2025-06-16","open":1324,"high":1343,"low":1300,"close":1337,"volume":387160,"rsi_14":90.67,"sma_20":1228.05,"sma_60":1236.7,"sma_120":1223.51},{"date":"2025-06-17","open":1337,"high":1348,"low":1315,"close":1337,"volume":284255,"rsi_14":89.02,"sma_20":1234.6,"sma_60":1238.0,"sma_120":1225.15},{"date":"2025-06-18","open":1336,"high":1349,"low":1318,"close":1328,"volume":272793,"rsi_14":92.41,"sma_20":1242.3,"sma_60":1238.52,"sma_120":1226.63},{"date":"2025-06-19","open":1335,"high":1339,"low":1306,"close":1322,"volume":148044,"rsi_14":88.31,"sma_20":1249.25,"sma_60":1239.3,"sma_120":1227.83},{"date":"2025-06-20","open":1318,"high":1330,"low":1306,"close":1329,"volume":144765,"rsi_14":88.54,"sma_20":1256.3,"sma_60":1240.48,"sma_120":1229.08},{"date":"2025-06-23","open":1329,"high":1373,"low":1315,"close":1320,"volume":577736,"rsi_14":83.73,"sma_20":1263.2,"sma_60":1241.35,"sma_120":1230.31},{"date":"2025-06-24","open":1320,"high":1339,"low":1300,"close":1329,"volume":212394,"rsi_14":86.05,"sma_20":1270.65,"sma_60":1242.67,"sma_120":1231.08},{"date":"2025-06-25","open":1329,"high":1358,"low":1310,"close":1329,"volume":291662,"rsi_14":84.71,"sma_20":1276.65,"sma_60":1242.52,"sma_120":1232.28},{"date":"2025-06-26","open":1331,"high":1331,"low":1282,"close":1294,"volume":193864,"rsi_14":67.4,"sma_20":1281.65,"sma_60":1242.4,"sma_120":1233.15},{"date":"2025-06-27","open":1310,"high":1346,"low":1300,"close":1304,"volume":353222,"rsi_14":63.58,"sma_20":1286.65,"sma_60":1243.6,"sma_120":1234.28},{"date":"2025-06-30","open":1304,"high":1354,"low":1304,"close":1309,"volume":189811,"rsi_14":64.02,"sma_20":1291.7,"sma_60":1245.63,"sma_120":1235.55},{"date":"2025-07-01","open":1309,"high":1359,"low":1309,"close":1344,"volume":405138,"rsi_14":65.9,"sma_20":1298.5,"sma_60":1247.28,"sma_120":1237.26},{"date":"2025-07-02","open":1348,"high":1379,"low":1330,"close":1362,"volume":781179,"rsi_14":66.29,"sma_20":1306.35,"sma_60":1249.23,"sma_120":1239.01},{"date":"2025-07-03","open":1369,"high":1386,"low":1355,"close":1375,"volume":524197,"rsi_14":66.85,"sma_20":1314.1,"sma_60":1251.57,"sma_120":1240.86},{"date":"2025-07-04","open":1375,"high":1375,"low":1332,"close":1336,"volume":275702,"rsi_14":49.74,"sma_20":1319.35,"sma_60":1253.13,"sma_120":1242.25},{"date":"2025-07-07","open":1350,"high":1357,"low":1320,"close":1341,"volume":210719,"rsi_14":51.0,"sma_20":1323.4,"sma_60":1255.97,"sma_120":1243.67},{"date":"2025-07-08","open":1341,"high":1352,"low":1331,"close":1343,"volume":88897,"rsi_14":53.89,"sma_20":1327.4,"sma_60":1258.43,"sma_120":1245.17},{"date":"2025-07-09","open":1431,"high":1533,"low":1355,"close":1381,"volume":4632902,"rsi_14":63.11,"sma_20":1332.0,"sma_60":1262.2,"sma_120":1246.97},{"date":"2025-07-10","open":1380,"high":1394,"low":1360,"close":1381,"volume":609644,"rsi_14":61.93,"sma_20":1335.8,"sma_60":1264.63,"sma_120":1248.88},{"date":"2025-07-11","open":1380,"high":1395,"low":1363,"close":1370,"volume":328129,"rsi_14":61.36,"sma_20":1338.55,"sma_60":1266.73,"sma_120":1250.28},{"date":"2025-07-14","open":1369,"high":1379,"low":1348,"close":1371,"volume":220423,"rsi_14":59.91,"sma_20":1340.25,"sma_60":1268.95,"sma_120":1251.71},{"date":"2025-07-15","open":1373,"high":1377,"low":1352,"close":1374,"volume":155857,"rsi_14":60.47,"sma_20":1342.1,"sma_60":1271.1,"sma_120":1253.17},{"date":"2025-07-16","open":1365,"high":1368,"low":1345,"close":1350,"volume":243710,"rsi_14":63.73,"sma_20":1343.2,"sma_60":1273.17,"sma_120":1254.54},{"date":"2025-07-17","open":1355,"high":1355,"low":1321,"close":1325,"volume":269007,"rsi_14":54.79,"sma_20":1343.35,"sma_60":1274.85,"sma_120":1255.72},{"date":"2025-07-18","open":1326,"high":1339,"low":1301,"close":1312,"volume":211906,"rsi_14":50.66,"sma_20":1342.5,"sma_60":1276.35,"sma_120":1256.64},{"date":"2025-07-21","open":1313,"high":1326,"low":1305,"close":1320,"volume":281217,"rsi_14":44.0,"sma_20":1342.5,"sma_60":1278.07,"sma_120":1257.62},{"date":"2025-07-22","open":1330,"high":1344,"low":1305,"close":1309,"volume":346865,"rsi_14":36.27,"sma_20":1341.5,"sma_60":1279.22,"sma_120":1258.53},{"date":"2025-07-23","open":1313,"high":1350,"low":1309,"close":1320,"volume":303990,"rsi_14":35.6,"sma_20":1341.05,"sma_60":1280.23,"sma_120":1259.58},{"date":"2025-07-24","open":1329,"high":1340,"low":1309,"close":1328,"volume":280230,"rsi_14":47.5,"sma_20":1342.75,"sma_60":1281.33,"sma_120":1260.79},{"date":"2025-07-25","open":1337,"high":1420,"low":1308,"close":1361,"volume":2226246,"rsi_14":55.32,"sma_20":1345.6,"sma_60":1282.98,"sma_120":1262.32},{"date":"2025-07-28","open":1379,"high":1386,"low":1355,"close":1370,"volume":551755,"rsi_14":56.92,"sma_20":1348.65,"sma_60":1284.92,"sma_120":1264.11},{"date":"2025-07-29","open":1366,"high":1366,"low":1319,"close":1364,"volume":322834,"rsi_14":44.79,"sma_20":1349.65,"sma_60":1286.68,"sma_120":1265.92},{"date":"2025-07-30","open":1363,"high":1363,"low":1320,"close":1343,"volume":252798,"rsi_14":39.67,"sma_20":1348.7,"sma_60":1287.95,"sma_120":1267.58},{"date":"2025-07-31","open":1321,"high":1331,"low":1291,"close":1296,"volume":555696,"rsi_14":33.18,"sma_20":1344.75,"sma_60":1288.63,"sma_120":1268.71},{"date":"2025-08-01","open":1265,"high":1280,"low":1231,"close":1242,"volume":440402,"rsi_14":26.37,"sma_20":1340.05,"sma_60":1288.6,"sma_120":1269.42},{"date":"2025-08-04","open":1242,"high":1264,"low":1231,"close":1259,"volume":135197,"rsi_14":29.97,"sma_20":1335.95,"sma_60":1289.1,"sma_120":1270.28},{"date":"2025-08-05","open":1254,"high":1278,"low":1250,"close":1272,"volume":142532,"rsi_14":35.87,"sma_20":1332.4,"sma_60":1290.05,"sma_120":1271.05},{"date":"2025-08-06","open":1271,"high":1289,"low":1245,"close":1284,"volume":100040,"rsi_14":42.21,"sma_20":1327.55,"sma_60":1290.95,"sma_120":1271.65},{"date":"2025-08-07","open":1292,"high":1292,"low":1261,"close":1271,"volume":109027,"rsi_14":42.21,"sma_20":1322.05,"sma_60":1291.7,"sma_120":1272.26},{"date":"2025-08-08","open":1272,"high":1288,"low":1269,"close":1275,"volume":120656,"rsi_14":41.31,"sma_20":1317.3,"sma_60":1292.42,"sma_120":1273.03},{"date":"2025-08-11","open":1275,"high":1289,"low":1274,"close":1274,"volume":64846,"rsi_14":42.97,"sma_20":1312.45,"sma_60":1293.58,"sma_120":1273.78},{"date":"2025-08-12","open":1280,"high":1293,"low":1270,"close":1274,"volume":87318,"rsi_14":40.34,"sma_20":1307.45,"sma_60":1294.72,"sma_120":1274.0},{"date":"2025-08-13","open":1274,"high":1285,"low":1259,"close":1267,"volume":148192,"rsi_14":37.13,"sma_20":1303.3,"sma_60":1296.27,"sma_120":1274.19},{"date":"2025-08-14","open":1267,"high":1280,"low":1254,"close":1255,"volume":114288,"rsi_14":25.46,"sma_20":1299.8,"sma_60":1297.47,"sma_120":1274.07},{"date":"2025-08-18","open":1240,"high":1280,"low":1222,"close":1228,"volume":180463,"rsi_14":19.66,"sma_20":1295.6,"sma_60":1298.13,"sma_120":1273.42},{"date":"2025-08-19","open":1228,"high":1243,"low":1208,"close":1214,"volume":140794,"rsi_14":19.01,"sma_20":1290.3,"sma_60":1298.67,"sma_120":1272.71},{"date":"2025-08-20","open":1207,"high":1213,"low":1184,"close":1212,"volume":154856,"rsi_14":20.63,"sma_20":1285.45,"sma_60":1299.2,"sma_120":1272.01},{"date":"2025-08-21","open":1208,"high":1235,"low":1200,"close":1200,"volume":137995,"rsi_14":24.47,"sma_20":1279.45,"sma_60":1299.05,"sma_120":1271.17},{"date":"2025-08-22","open":1200,"high":1219,"low":1192,"close":1198,"volume":106778,"rsi_14":33.82,"sma_20":1272.95,"sma_60":1299.12,"sma_120":1270.23},{"date":"2025-08-25","open":1200,"high":1216,"low":1191,"close":1198,"volume":111550,"rsi_14":24.37,"sma_20":1264.8,"sma_60":1299.02,"sma_120":1269.47},{"date":"2025-08-26","open":1200,"high":1200,"low":1183,"close":1187,"volume":103000,"rsi_14":13.68,"sma_20":1255.65,"sma_60":1298.67,"sma_120":1268.86},{"date":"2025-08-27","open":1188,"high":1195,"low":1177,"close":1182,"volume":110857,"rsi_14":3.64,"sma_20":1246.55,"sma_60":1298.23,"sma_120":1268.36},{"date":"2025-08-28","open":1180,"high":1190,"low":1169,"close":1177,"volume":163798,"rsi_14":3.92,"sma_20":1238.25,"sma_60":1297.77,"sma_120":1267.42},{"date":"2025-08-29","open":1177,"high":1184,"low":1162,"close":1166,"volume":125147,"rsi_14":0.0,"sma_20":1231.75,"sma_60":1296.87,"sma_120":1266.47},{"date":"2025-09-01","open":1168,"high":1250,"low":1150,"close":1187,"volume":721799,"rsi_14":16.28,"sma_20":1229.0,"sma_60":1296.13,"sma_120":1265.46},{"date":"2025-09-02","open":1187,"high":1187,"low":1167,"close":1178,"volume":121947,"rsi_14":15.22,"sma_20":1224.95,"sma_60":1294.77,"sma_120":1264.47},{"date":"2025-09-03","open":1175,"high":1185,"low":1173,"close":1182,"volume":58537,"rsi_14":18.52,"sma_20":1220.45,"sma_60":1293.42,"sma_120":1263.69},{"date":"2025-09-04","open":1182,"high":1189,"low":1179,"close":1185,"volume":58708,"rsi_14":22.22,"sma_20":1215.5,"sma_60":1291.68,"sma_120":1262.89},{"date":"2025-09-05","open":1182,"high":1185,"low":1171,"close":1182,"volume":67803,"rsi_14":27.45,"sma_20":1211.05,"sma_60":1289.63,"sma_120":1262.17},{"date":"2025-09-08","open":1182,"high":1189,"low":1172,"close":1181,"volume":67571,"rsi_14":31.46,"sma_20":1206.35,"sma_60":1287.4,"sma_120":1261.4},{"date":"2025-09-09","open":1193,"high":1193,"low":1180,"close":1185,"volume":67102,"rsi_14":35.16,"sma_20":1201.9,"sma_60":1284.87,"sma_120":1260.78},{"date":"2025-09-10","open":1181,"high":1199,"low":1179,"close":1190,"volume":160486,"rsi_14":44.05,"sma_20":1197.7,"sma_60":1282.42,"sma_120":1260.21},{"date":"2025-09-11","open":1191,"high":1204,"low":1185,"close":1192,"volume":120422,"rsi_14":46.43,"sma_20":1193.95,"sma_60":1280.15,"sma_120":1259.33},{"date":"2025-09-12","open":1191,"high":1205,"low":1189,"close":1198,"volume":100270,"rsi_14":50.0,"sma_20":1191.1,"sma_60":1278.08,"sma_120":1258.69},{"date":"2025-09-15","open":1195,"high":1206,"low":1190,"close":1200,"volume":113259,"rsi_14":58.02,"sma_20":1189.7,"sma_60":1275.93,"sma_120":1258.21},{"date":"2025-09-16","open":1200,"high":1201,"low":1194,"close":1196,"volume":57070,"rsi_14":58.75,"sma_20":1188.8,"sma_60":1273.87,"sma_120":1257.61},{"date":"2025-09-17","open":1195,"high":1195,"low":1179,"close":1179,"volume":79403,"rsi_14":51.09,"sma_20":1187.15,"sma_60":1271.37,"sma_120":1257.02},{"date":"2025-09-18","open":1180,"high":1190,"low":1177,"close":1183,"volume":51799,"rsi_14":59.52,"sma_20":1186.25,"sma_60":1268.92,"sma_120":1255.72},{"date":"2025-09-19","open":1179,"high":1181,"low":1167,"close":1169,"volume":113281,"rsi_14":38.16,"sma_20":1184.8,"sma_60":1266.83,"sma_120":1254.62},{"date":"2025-09-22","open":1165,"high":1170,"low":1145,"close":1159,"volume":183151,"rsi_14":37.66,"sma_20":1182.85,"sma_60":1264.42,"sma_120":1254.01},{"date":"2025-09-23","open":1159,"high":1159,"low":1142,"close":1145,"volume":176962,"rsi_14":28.74,"sma_20":1180.75,"sma_60":1261.68,"sma_120":1253.66},{"date":"2025-09-24","open":1143,"high":1145,"low":1125,"close":1129,"volume":185590,"rsi_14":22.0,"sma_20":1178.1,"sma_60":1258.1,"sma_120":1252.69},{"date":"2025-09-25","open":1125,"high":1164,"low":1125,"close":1143,"volume":138494,"rsi_14":32.43,"sma_20":1176.4,"sma_60":1254.45,"sma_120":1251.84},{"date":"2025-09-26","open":1143,"high":1144,"low":1121,"close":1130,"volume":131289,"rsi_14":29.27,"sma_20":1174.6,"sma_60":1250.37,"sma_120":1250.97},{"date":"2025-09-29","open":1130,"high":1156,"low":1127,"close":1156,"volume":83203,"rsi_14":40.0,"sma_20":1173.05,"sma_60":1247.37,"sma_120":1250.25},{"date":"2025-09-30","open":1156,"high":1156,"low":1130,"close":1138,"volume":61089,"rsi_14":33.54,"sma_20":1171.05,"sma_60":1243.98,"sma_120":1249.97},{"date":"2025-10-01","open":1135,"high":1139,"low":1124,"close":1126,"volume":57467,"rsi_14":30.36,"sma_20":1168.25,"sma_60":1240.37,"sma_120":1249.4},{"date":"2025-10-02","open":1131,"high":1137,"low":1123,"close":1130,"volume":54681,"rsi_14":29.09,"sma_20":1165.45,"sma_60":1236.17,"sma_120":1249.18},{"date":"2025-10-10","open":1150,"high":1151,"low":1131,"close":1141,"volume":132213,"rsi_14":33.14,"sma_20":1163.4,"sma_60":1232.17,"sma_120":1248.4},{"date":"2025-10-13","open":1130,"high":1139,"low":1120,"close":1128,"volume":97245,"rsi_14":31.52,"sma_20":1160.75,"sma_60":1228.13,"sma_120":1247.43},{"date":"2025-10-14","open":1130,"high":1152,"low":1128,"close":1147,"volume":142317,"rsi_14":41.4,"sma_20":1158.85,"sma_60":1224.4,"sma_120":1246.67},{"date":"2025-10-15","open":1146,"high":1169,"low":1142,"close":1167,"volume":171432,"rsi_14":46.31,"sma_20":1157.7,"sma_60":1220.95,"sma_120":1246.03},{"date":"2025-10-16","open":1167,"high":1168,"low":1147,"close":1168,"volume":159508,"rsi_14":49.74,"sma_20":1156.5,"sma_60":1217.92,"sma_120":1245.54},{"date":"2025-10-17","open":1167,"high":1167,"low":1142,"close":1142,"volume":350866,"rsi_14":45.89,"sma_20":1153.7,"sma_60":1214.87,"sma_120":1244.86},{"date":"2025-10-20","open":1142,"high":1151,"low":1135,"close":1140,"volume":99049,"rsi_14":48.72,"sma_20":1150.7,"sma_60":1212.0,"sma_120":1244.17},{"date":"2025-10-21","open":1140,"high":1149,"low":1127,"close":1127,"volume":155620,"rsi_14":49.48,"sma_20":1147.25,"sma_60":1208.78,"sma_120":1243.42},{"date":"2025-10-22","open":1127,"high":1144,"low":1123,"close":1144,"volume":84886,"rsi_14":50.26,"sma_20":1145.5,"sma_60":1206.03,"sma_120":1242.62},{"date":"2025-10-23","open":1143,"high":1150,"low":1131,"close":1141,"volume":120284,"rsi_14":52.97,"sma_20":1143.45,"sma_60":1203.05,"sma_120":1241.64},{"date":"2025-10-24","open":1145,"high":1148,"low":1128,"close":1139,"volume":116010,"rsi_14":44.72,"sma_20":1141.95,"sma_60":1199.9,"sma_120":1240.62},{"date":"2025-10-27","open":1140,"high":1144,"low":1135,"close":1143,"volume":133352,"rsi_14":51.7,"sma_20":1141.15,"sma_60":1196.27,"sma_120":1239.62},{"date":"2025-10-28","open":1143,"high":1145,"low":1132,"close":1138,"volume":90729,"rsi_14":54.29,"sma_20":1140.8,"sma_60":1192.4,"sma_120":1238.66},{"date":"2025-10-29","open":1144,"high":1144,"low":1130,"close":1134,"volume":131782,"rsi_14":51.77,"sma_20":1141.05,"sma_60":1188.57,"sma_120":1237.62},{"date":"2025-10-30","open":1140,"high":1143,"low":1124,"close":1128,"volume":194891,"rsi_14":45.19,"sma_20":1140.3,"sma_60":1184.98,"sma_120":1236.47},{"date":"2025-10-31","open":1128,"high":1129,"low":1111,"close":1120,"volume":198843,"rsi_14":46.92,"sma_20":1139.8,"sma_60":1182.05,"sma_120":1235.34},{"date":"2025-11-03","open":1118,"high":1133,"low":1113,"close":1118,"volume":168239,"rsi_14":37.17,"sma_20":1137.9,"sma_60":1179.98,"sma_120":1234.29},{"date":"2025-11-04","open":1118,"high":1119,"low":1094,"close":1104,"volume":265504,"rsi_14":20.56,"sma_20":1136.2,"sma_60":1177.4,"sma_120":1233.25},{"date":"2025-11-05","open":1100,"high":1105,"low":1061,"close":1094,"volume":172384,"rsi_14":18.1,"sma_20":1134.6,"sma_60":1174.43,"sma_120":1232.24},{"date":"2025-11-06","open":1095,"high":1096,"low":1071,"close":1086,"volume":252493,"rsi_14":21.43,"sma_20":1132.45,"sma_60":1171.13,"sma_120":1231.04},{"date":"2025-11-07","open":1075,"high":1075,"low":1044,"close":1067,"volume":413697,"rsi_14":18.26,"sma_20":1128.75,"sma_60":1167.73,"sma_120":1229.72},{"date":"2025-11-10","open":1057,"high":1088,"low":1057,"close":1088,"volume":65245,"rsi_14":34.15,"sma_20":1126.75,"sma_60":1164.62,"sma_120":1228.52},{"date":"2025-11-11","open":1090,"high":1095,"low":1064,"close":1076,"volume":107369,"rsi_14":21.19,"sma_20":1123.2,"sma_60":1161.32,"sma_120":1227.45},{"date":"2025-11-12","open":1076,"high":1090,"low":1076,"close":1090,"volume":49134,"rsi_14":30.23,"sma_20":1119.35,"sma_60":1158.25,"sma_120":1226.48},{"date":"2025-11-13","open":1090,"high":1098,"low":1085,"close":1095,"volume":59411,"rsi_14":33.33,"sma_20":1115.7,"sma_60":1155.38,"sma_120":1225.83},{"date":"2025-11-14","open":1088,"high":1100,"low":1077,"close":1097,"volume":118836,"rsi_14":32.31,"sma_20":1113.45,"sma_60":1152.75,"sma_120":1225.11},{"date":"2025-11-17","open":1096,"high":1104,"low":1085,"close":1094,"volume":30169,"rsi_14":32.81,"sma_20":1111.15,"sma_60":1150.52,"sma_120":1224.33},{"date":"2025-11-18","open":1094,"high":1094,"low":1035,"close":1049,"volume":147522,"rsi_14":24.85,"sma_20":1107.25,"sma_60":1147.77,"sma_120":1223.22},{"date":"2025-11-19","open":1040,"high":1059,"low":1037,"close":1047,"volume":192609,"rsi_14":25.45,"sma_20":1102.4,"sma_60":1145.02,"sma_120":1222.11},{"date":"2025-11-20","open":1048,"high":1064,"low":1048,"close":1054,"volume":161495,"rsi_14":29.88,"sma_20":1098.05,"sma_60":1142.58,"sma_120":1220.82},{"date":"2025-11-21","open":1050,"high":1050,"low":1021,"close":1030,"volume":110842,"rsi_14":26.34,"sma_20":1092.6,"sma_60":1139.78,"sma_120":1219.45},{"date":"2025-11-24","open":1030,"high":1038,"low":1015,"close":1023,"volume":71832,"rsi_14":27.37,"sma_20":1086.6,"sma_60":1136.87,"sma_120":1217.94},{"date":"2025-11-25","open":1030,"high":1034,"low":1011,"close":1020,"volume":105790,"rsi_14":28.49,"sma_20":1080.7,"sma_60":1134.08,"sma_120":1216.38},{"date":"2025-11-26","open":1019,"high":1035,"low":1005,"close":1026,"volume":106777,"rsi_14":32.35,"sma_20":1075.3,"sma_60":1131.48,"sma_120":1214.86},{"date":"2025-11-27","open":1026,"high":1032,"low":1016,"close":1020,"volume":106316,"rsi_14":35.03,"sma_20":1069.9,"sma_60":1128.87,"sma_120":1213.32},{"date":"2025-11-28","open":1020,"high":1038,"low":1020,"close":1037,"volume":73313,"rsi_14":33.33,"sma_20":1065.75,"sma_60":1126.72,"sma_120":1211.79},{"date":"2025-12-01","open":1039,"high":1055,"low":1034,"close":1041,"volume":118144,"rsi_14":37.93,"sma_20":1061.9,"sma_60":1124.28,"sma_120":1210.21},{"date":"2025-12-02","open":1050,"high":1055,"low":1031,"close":1041,"volume":127613,"rsi_14":31.3,"sma_20":1058.75,"sma_60":1122.0,"sma_120":1208.38},{"date":"2025-12-03","open":1035,"high":1042,"low":1027,"close":1035,"volume":89229,"rsi_14":27.27,"sma_20":1055.8,"sma_60":1119.55,"sma_120":1206.48},{"date":"2025-12-04","open":1048,"high":1048,"low":1031,"close":1031,"volume":49888,"rsi_14":25.37,"sma_20":1053.05,"sma_60":1116.98,"sma_120":1204.33},{"date":"2025-12-05","open":1031,"high":1054,"low":1025,"close":1051,"volume":90962,"rsi_14":35.76,"sma_20":1052.25,"sma_60":1114.8,"sma_120":1202.22},{"date":"2025-12-08","open":1060,"high":1070,"low":1043,"close":1048,"volume":170670,"rsi_14":49.54,"sma_20":1050.25,"sma_60":1112.58,"sma_120":1199.99},{"date":"2025-12-09","open":1049,"high":1050,"low":1039,"close":1044,"volume":57093,"rsi_14":48.65,"sma_20":1048.65,"sma_60":1110.23,"sma_120":1197.55},{"date":"2025-12-10","open":1040,"high":1045,"low":1036,"close":1039,"volume":59507,"rsi_14":43.12,"sma_20":1046.1,"sma_60":1107.72,"sma_120":1195.07},{"date":"2025-12-11","open":1039,"high":1050,"low":1037,"close":1045,"volume":42685,"rsi_14":58.24,"sma_20":1043.6,"sma_60":1105.27,"sma_120":1192.71},{"date":"2025-12-12","open":1052,"high":1101,"low":1052,"close":1087,"volume":459831,"rsi_14":75.4,"sma_20":1043.1,"sma_60":1103.42,"sma_120":1190.75},{"date":"2025-12-15","open":1084,"high":1095,"low":1060,"close":1073,"volume":161957,"rsi_14":69.34,"sma_20":1042.05,"sma_60":1101.3,"sma_120":1188.62},{"date":"2025-12-16","open":1073,"high":1088,"low":1047,"close":1047,"volume":302920,"rsi_14":56.69,"sma_20":1041.95,"sma_60":1098.82,"sma_120":1186.34},{"date":"2025-12-17","open":1047,"high":1056,"low":1042,"close":1054,"volume":223709,"rsi_14":60.76,"sma_20":1042.3,"sma_60":1096.73,"sma_120":1184.05},{"date":"2025-12-18","open":1050,"high":1070,"low":1042,"close":1060,"volume":63656,"rsi_14":57.82,"sma_20":1042.6,"sma_60":1094.7,"sma_120":1181.81},{"date":"2025-12-19","open":1063,"high":1077,"low":1061,"close":1071,"volume":97989,"rsi_14":59.74,"sma_20":1044.65,"sma_60":1093.07,"sma_120":1179.95},{"date":"2025-12-22","open":1080,"high":1095,"low":1068,"close":1080,"volume":76725,"rsi_14":61.96,"sma_20":1047.5,"sma_60":1091.75,"sma_120":1178.08},{"date":"2025-12-23","open":1081,"high":1086,"low":1063,"close":1064,"volume":126260,"rsi_14":58.38,"sma_20":1049.7,"sma_60":1090.4,"sma_120":1176.04},{"date":"2025-12-24","open":1075,"high":1096,"low":1073,"close":1096,"volume":256483,"rsi_14":66.17,"sma_20":1053.2,"sma_60":1089.85,"sma_120":1173.97},{"date":"2025-12-26","open":1097,"high":1110,"low":1070,"close":1088,"volume":255389,"rsi_14":59.79,"sma_20":1056.6,"sma_60":1088.93,"sma_120":1171.69},{"date":"2025-12-29","open":1089,"high":1138,"low":1089,"close":1118,"volume":490196,"rsi_14":66.2,"sma_20":1060.65,"sma_60":1088.73,"sma_120":1169.55},{"date":"2025-12-30","open":1110,"high":1114,"low":1092,"close":1101,"volume":228021,"rsi_14":62.45,"sma_20":1063.65,"sma_60":1087.82,"sma_120":1167.59},{"date":"2026-01-02","open":1107,"high":1127,"low":1105,"close":1121,"volume":280461,"rsi_14":66.8,"sma_20":1067.65,"sma_60":1087.53,"sma_120":1165.76},{"date":"2026-01-05","open":1126,"high":1134,"low":1095,"close":1112,"volume":242424,"rsi_14":63.56,"sma_20":1071.5,"sma_60":1087.3,"sma_120":1163.83},{"date":"2026-01-06","open":1120,"high":1298,"low":1120,"close":1183,"volume":6137493,"rsi_14":67.39,"sma_20":1079.1,"sma_60":1088.2,"sma_120":1162.18},{"date":"2026-01-07","open":1183,"high":1232,"low":1145,"close":1155,"volume":1613789,"rsi_14":64.14,"sma_20":1084.3,"sma_60":1088.43,"sma_120":1160.3},{"date":"2026-01-08","open":1156,"high":1165,"low":1111,"close":1111,"volume":546445,"rsi_14":60.39,"sma_20":1087.45,"sma_60":1088.15,"sma_120":1158.14},{"date":"2026-01-09","open":1122,"high":1151,"low":1111,"close":1127,"volume":353686,"rsi_14":61.51,"sma_20":1091.6,"sma_60":1087.82,"sma_120":1156.11},{"date":"2026-01-12","open":1127,"high":1157,"low":1126,"close":1143,"volume":528461,"rsi_14":62.69,"sma_20":1096.8,"sma_60":1087.42,"sma_120":1154.18},{"date":"2026-01-13","open":1144,"high":1154,"low":1127,"close":1142,"volume":190226,"rsi_14":61.2,"sma_20":1101.65,"sma_60":1086.98,"sma_120":1152.45},{"date":"2026-01-14","open":1140,"high":1143,"low":1115,"close":1133,"volume":281726,"rsi_14":58.36,"sma_20":1103.95,"sma_60":1086.83,"sma_120":1150.85},{"date":"2026-01-15","open":1133,"high":1164,"low":1113,"close":1124,"volume":255324,"rsi_14":59.68,"sma_20":1106.5,"sma_60":1086.57,"sma_120":1149.28},{"date":"2026-01-16","open":1124,"high":1125,"low":1100,"close":1109,"volume":232457,"rsi_14":52.22,"sma_20":1109.6,"sma_60":1086.27,"sma_120":1147.53},{"date":"2026-01-19","open":1141,"high":1441,"low":1141,"close":1334,"volume":27156612,"rsi_14":72.5,"sma_20":1126.05,"sma_60":1088.9,"sma_120":1147.73},{"date":"2026-01-20","open":1373,"high":1374,"low":1271,"close":1303,"volume":3003239,"rsi_14":70.45,"sma_20":1137.65,"sma_60":1091.63,"sma_120":1147.59},{"date":"2026-01-21","open":1295,"high":1295,"low":1225,"close":1247,"volume":1816323,"rsi_14":61.89,"sma_20":1146.0,"sma_60":1093.37,"sma_120":1146.92},{"date":"2026-01-22","open":1259,"high":1284,"low":1233,"close":1260,"volume":1509651,"rsi_14":63.86,"sma_20":1155.8,"sma_60":1095.4,"sma_120":1146.08},{"date":"2026-01-23","open":1272,"high":1274,"low":1221,"close":1224,"volume":1061323,"rsi_14":54.11,"sma_20":1162.2,"sma_60":1096.9,"sma_120":1144.86},{"date":"2026-01-26","open":1230,"high":1279,"low":1221,"close":1242,"volume":963514,"rsi_14":58.9,"sma_20":1169.9,"sma_60":1098.8,"sma_120":1143.84},{"date":"2026-01-27","open":1235,"high":1257,"low":1222,"close":1249,"volume":527771,"rsi_14":65.27,"sma_20":1176.45,"sma_60":1100.95,"sma_120":1143.06},{"date":"2026-01-28","open":1249,"high":1253,"low":1222,"close":1231,"volume":640160,"rsi_14":61.45,"sma_20":1182.95,"sma_60":1102.83,"sma_120":1142.52},{"date":"2026-01-29","open":1249,"high":1340,"low":1208,"close":1300,"volume":2165944,"rsi_14":65.48,"sma_20":1191.9,"sma_60":1106.1,"sma_120":1143.0},{"date":"2026-01-30","open":1357,"high":1360,"low":1263,"close":1286,"volume":1867231,"rsi_14":63.85,"sma_20":1200.6,"sma_60":1109.3,"sma_120":1143.22},{"date":"2026-02-02","open":1250,"high":1286,"low":1219,"close":1220,"volume":658796,"rsi_14":57.54,"sma_20":1202.45,"sma_60":1111.53,"sma_120":1142.79},{"date":"2026-02-03","open":1223,"high":1268,"low":1223,"close":1262,"volume":430147,"rsi_14":61.31,"sma_20":1207.8,"sma_60":1114.78,"sma_120":1142.61},{"date":"2026-02-04","open":1266,"high":1292,"low":1260,"close":1272,"volume":478969,"rsi_14":63.47,"sma_20":1215.85,"sma_60":1117.5,"sma_120":1142.62},{"date":"2026-02-05","open":1272,"high":1272,"low":1223,"close":1228,"volume":545247,"rsi_14":59.17,"sma_20":1220.9,"sma_60":1119.83,"sma_120":1142.22},{"date":"2026-02-06","open":1220,"high":1250,"low":1170,"close":1235,"volume":526986,"rsi_14":38.52,"sma_20":1225.5,"sma_60":1122.48,"sma_120":1141.9},{"date":"2026-02-09","open":1241,"high":1273,"low":1220,"close":1230,"volume":361318,"rsi_14":40.99,"sma_20":1229.9,"sma_60":1124.82,"sma_120":1141.53},{"date":"2026-02-10","open":1240,"high":1243,"low":1223,"close":1234,"volume":262089,"rsi_14":48.16,"sma_20":1234.95,"sma_60":1127.13,"sma_120":1141.26},{"date":"2026-02-11","open":1238,"high":1300,"low":1215,"close":1249,"volume":926802,"rsi_14":48.45,"sma_20":1241.2,"sma_60":1129.67,"sma_120":1141.21},{"date":"2026-02-12","open":1249,"high":1274,"low":1236,"close":1252,"volume":450953,"rsi_14":54.35,"sma_20":1248.35,"sma_60":1132.3,"sma_120":1141.41},{"date":"2026-02-13","open":1252,"high":1260,"low":1221,"close":1251,"volume":393138,"rsi_14":51.48,"sma_20":1255.45,"sma_60":1135.67,"sma_120":1141.72},{"date":"2026-02-19","open":1253,"high":1290,"low":1246,"close":1253,"volume":512927,"rsi_14":50.67,"sma_20":1251.4,"sma_60":1139.1,"sma_120":1142.06},{"date":"2026-02-20","open":1254,"high":1278,"low":1239,"close":1271,"volume":558038,"rsi_14":56.67,"sma_20":1249.8,"sma_60":1142.72,"sma_120":1142.65},{"date":"2026-02-23","open":1274,"high":1314,"low":1263,"close":1296,"volume":1128026,"rsi_14":49.22,"sma_20":1252.25,"sma_60":1147.15,"sma_120":1143.47},{"date":"2026-02-24","open":1301,"high":1335,"low":1285,"close":1324,"volume":1180827,"rsi_14":57.04,"sma_20":1255.45,"sma_60":1152.17,"sma_120":1144.52},{"date":"2026-02-25","open":1328,"high":1335,"low":1295,"close":1297,"volume":745108,"rsi_14":66.67,"sma_20":1259.1,"sma_60":1156.78,"sma_120":1145.43},{"date":"2026-02-26","open":1297,"high":1298,"low":1245,"close":1255,"volume":839891,"rsi_14":48.48,"sma_20":1259.75,"sma_60":1162.08,"sma_120":1145.47},{"date":"2026-02-27","open":1390,"high":1390,"low":1275,"close":1324,"volume":3487266,"rsi_14":58.97,"sma_20":1263.5,"sma_60":1165.67,"sma_120":1147.27},{"date":"2026-03-03","open":1326,"high":1465,"low":1294,"close":1330,"volume":5393636,"rsi_14":70.24,"sma_20":1268.45,"sma_60":1170.55,"sma_120":1148.63},{"date":"2026-03-04","open":1330,"high":1351,"low":1200,"close":1217,"volume":1562117,"rsi_14":47.49,"sma_20":1264.3,"sma_60":1173.48,"sma_120":1148.88},{"date":"2026-03-05","open":1253,"high":1331,"low":1253,"close":1303,"volume":973385,"rsi_14":58.31,"sma_20":1265.15,"sma_60":1177.85,"sma_120":1149.92},{"date":"2026-03-06","open":1302,"high":1333,"low":1251,"close":1302,"volume":697235,"rsi_14":57.8,"sma_20":1269.25,"sma_60":1182.3,"sma_120":1150.92},{"date":"2026-03-09","open":1272,"high":1293,"low":1240,"close":1275,"volume":588776,"rsi_14":52.9,"sma_20":1269.9,"sma_60":1186.37,"sma_120":1151.67},{"date":"2026-03-10","open":1290,"high":1326,"low":1281,"close":1287,"volume":376144,"rsi_14":53.83,"sma_20":1270.65,"sma_60":1190.3,"sma_120":1152.55},{"date":"2026-03-11","open":1299,"high":1375,"low":1296,"close":1336,"volume":933501,"rsi_14":58.42,"sma_20":1276.05,"sma_60":1195.1,"sma_120":1153.84},{"date":"2026-03-12","open":1336,"high":1378,"low":1301,"close":1318,"volume":523974,"rsi_14":56.24,"sma_20":1280.2,"sma_60":1199.67,"sma_120":1154.95},{"date":"2026-03-13","open":1296,"high":1334,"low":1280,"close":1310,"volume":512796,"rsi_14":53.82,"sma_20":1284.2,"sma_60":1204.18,"sma_120":1155.95},{"date":"2026-03-16","open":1310,"high":1310,"low":1285,"close":1292,"volume":444503,"rsi_14":49.6,"sma_20":1287.1,"sma_60":1208.67,"sma_120":1156.04},{"date":"2026-03-17","open":1296,"high":1307,"low":1266,"close":1266,"volume":400373,"rsi_14":44.22,"sma_20":1287.95,"sma_60":1211.28,"sma_120":1157.35},{"date":"2026-03-18","open":1288,"high":1292,"low":1253,"close":1261,"volume":523648,"rsi_14":46.25,"sma_20":1288.4,"sma_60":1214.42,"sma_120":1157.86},{"date":"2026-03-19","open":1250,"high":1250,"low":1201,"close":1215,"volume":458071,"rsi_14":45.87,"sma_20":1286.6,"sma_60":1217.22,"sma_120":1158.02},{"date":"2026-03-20","open":1225,"high":1280,"low":1212,"close":1273,"volume":598762,"rsi_14":44.61,"sma_20":1287.6,"sma_60":1220.87,"sma_120":1158.8},{"date":"2026-03-23","open":1263,"high":1263,"low":1205,"close":1206,"volume":420138,"rsi_14":38.39,"sma_20":1284.35,"sma_60":1223.3,"sma_120":1159.0},{"date":"2026-03-24","open":1220,"high":1234,"low":1197,"close":1224,"volume":444625,"rsi_14":50.8,"sma_20":1280.75,"sma_60":1225.85,"sma_120":1159.46},{"date":"2026-03-25","open":1225,"high":1249,"low":1223,"close":1236,"volume":291657,"rsi_14":40.82,"sma_20":1276.35,"sma_60":1228.45,"sma_120":1160.1},{"date":"2026-03-26","open":1229,"high":1231,"low":1192,"close":1196,"volume":564164,"rsi_14":36.88,"sma_20":1271.3,"sma_60":1230.65,"sma_120":1160.53},{"date":"2026-03-27","open":1190,"high":1216,"low":1166,"close":1214,"volume":379739,"rsi_14":42.28,"sma_20":1269.25,"sma_60":1232.62,"sma_120":1161.23},{"date":"2026-03-30","open":1198,"high":1205,"low":1162,"close":1188,"volume":213637,"rsi_14":37.9,"sma_20":1262.45,"sma_60":1234.28,"sma_120":1161.61},{"date":"2026-03-31","open":1188,"high":1213,"low":1153,"close":1181,"volume":409744,"rsi_14":28.88,"sma_20":1255.0,"sma_60":1235.33,"sma_120":1162.03},{"date":"2026-04-01","open":1194,"high":1231,"low":1194,"close":1231,"volume":271622,"rsi_14":39.4,"sma_20":1255.8,"sma_60":1237.53,"sma_120":1162.67},{"date":"2026-04-02","open":1235,"high":1247,"low":1166,"close":1175,"volume":402756,"rsi_14":35.03,"sma_20":1249.4,"sma_60":1238.43,"sma_120":1162.98},{"date":"2026-04-03","open":1182,"high":1219,"low":1182,"close":1199,"volume":179438,"rsi_14":39.82,"sma_20":1244.25,"sma_60":1239.88,"sma_120":1163.59},{"date":"2026-04-06","open":1205,"high":1250,"low":1184,"close":1222,"volume":464434,"rsi_14":45.15,"sma_20":1241.6,"sma_60":1240.53,"sma_120":1164.37},{"date":"2026-04-07","open":1229,"high":1240,"low":1183,"close":1196,"volume":208234,"rsi_14":43.16,"sma_20":1237.05,"sma_60":1241.22,"sma_120":1164.83},{"date":"2026-04-08","open":1210,"high":1240,"low":1205,"close":1234,"volume":377140,"rsi_14":52.03,"sma_20":1231.95,"sma_60":1243.27,"sma_120":1165.71},{"date":"2026-04-09","open":1234,"high":1294,"low":1227,"close":1245,"volume":791987,"rsi_14":46.67,"sma_20":1228.3,"sma_60":1245.23,"sma_120":1166.53},{"date":"2026-04-10","open":1255,"high":1291,"low":1249,"close":1281,"volume":491549,"rsi_14":59.64,"sma_20":1226.85,"sma_60":1247.53,"sma_120":1167.47},{"date":"2026-04-13","open":1279,"high":1357,"low":1267,"close":1355,"volume":1095283,"rsi_14":64.72,"sma_20":1230.0,"sma_60":1251.08,"sma_120":1169.03},{"date":"2026-04-14","open":1355,"high":1388,"low":1282,"close":1322,"volume":1748970,"rsi_14":59.23,"sma_20":1232.8,"sma_60":1254.23,"sma_120":1170.53},{"date":"2026-04-15","open":1334,"high":1630,"low":1305,"close":1523,"volume":17851371,"rsi_14":76.08,"sma_20":1245.9,"sma_60":1260.88,"sma_120":1173.72},{"date":"2026-04-16","open":1540,"high":1548,"low":1470,"close":1497,"volume":2790965,"rsi_14":72.28,"sma_20":1260.0,"sma_60":1267.35,"sma_120":1176.81},{"date":"2026-04-17","open":1469,"high":1480,"low":1415,"close":1447,"volume":974995,"rsi_14":69.65,"sma_20":1268.7,"sma_60":1269.23,"sma_120":1179.33},{"date":"2026-04-20","open":1442,"high":1510,"low":1387,"close":1417,"volume":1024733,"rsi_14":67.3,"sma_20":1279.25,"sma_60":1271.13,"sma_120":1181.63},{"date":"2026-04-21","open":1422,"high":1438,"low":1370,"close":1382,"volume":1064887,"rsi_14":61.2,"sma_20":1287.15,"sma_60":1273.38,"sma_120":1183.66},{"date":"2026-04-22","open":1380,"high":1420,"low":1366,"close":1410,"volume":784035,"rsi_14":68.5,"sma_20":1295.85,"sma_60":1275.88,"sma_120":1185.88},{"date":"2026-04-23","open":1425,"high":1607,"low":1423,"close":1477,"volume":6466838,"rsi_14":70.5,"sma_20":1309.9,"sma_60":1280.1,"sma_120":1188.71},{"date":"2026-04-24","open":1487,"high":1488,"low":1439,"close":1453,"volume":878178,"rsi_14":67.01,"sma_20":1321.85,"sma_60":1283.62,"sma_120":1191.37},{"date":"2026-04-27","open":1466,"high":1534,"low":1461,"close":1498,"volume":1021950,"rsi_14":71.63,"sma_20":1337.35,"sma_60":1287.77,"sma_120":1194.45},{"date":"2026-04-28","open":1501,"high":1530,"low":1476,"close":1503,"volume":951001,"rsi_14":70.23,"sma_20":1353.45,"sma_60":1292.3,"sma_120":1197.64},{"date":"2026-04-29","open":1528,"high":1595,"low":1510,"close":1538,"volume":2281385,"rsi_14":71.26,"sma_20":1368.7,"sma_60":1296.27,"sma_120":1201.18},{"date":"2026-04-30","open":1530,"high":1590,"low":1491,"close":1550,"volume":2121892,"rsi_14":70.43,"sma_20":1438.6,"sma_60":1289.93,"sma_120":1285.94},{"date":"2026-05-04","open":1562,"high":1990,"low":1562,"close":1849,"volume":18042497,"rsi_14":77.75,"sma_20":1419.95,"sma_60":1311.15,"sma_120":1211.15},{"date":"2026-05-06","open":1902,"high":1903,"low":1699,"close":1733,"volume":2904899,"rsi_14":71.12,"sma_20":1445.5,"sma_60":1319.0,"sma_120":1216.54},{"date":"2026-05-07","open":1738,"high":1760,"low":1625,"close":1720,"volume":1969007,"rsi_14":62.55,"sma_20":1471.7,"sma_60":1326.47,"sma_120":1221.98},{"date":"2026-05-08","open":1719,"high":1724,"low":1625,"close":1677,"volume":1026600,"rsi_14":61.22,"sma_20":1493.85,"sma_60":1333.95,"sma_120":1226.89},{"date":"2026-05-11","open":1699,"high":1738,"low":1585,"close":1587,"volume":1533011,"rsi_14":58.31,"sma_20":1510.95,"sma_60":1339.82,"sma_120":1231.15},{"date":"2026-05-12","open":1590,"high":1816,"low":1545,"close":1565,"volume":4554695,"rsi_14":58.87,"sma_20":1525.15,"sma_60":1345.4,"sma_120":1235.11},{"date":"2026-05-13","open":1580,"high":1763,"low":1546,"close":1647,"volume":3272772,"rsi_14":65.04,"sma_20":1539.75,"sma_60":1352.28,"sma_120":1239.71},{"date":"2026-05-14","open":1660,"high":1719,"low":1580,"close":1620,"volume":1903316,"rsi_14":61.93,"sma_20":1554.65,"sma_60":1358.47,"sma_120":1244.07},{"date":"2026-05-15","open":1620,"high":1620,"low":1435,"close":1457,"volume":1610172,"rsi_14":48.98,"sma_20":1551.35,"sma_60":1361.88,"sma_120":1247.09},{"date":"2026-05-18","open":1457,"high":1493,"low":1395,"close":1474,"volume":995785,"rsi_14":51.08,"sma_20":1550.2,"sma_60":1365.6,"sma_120":1250.63},{"date":"2026-05-19","open":1429,"high":1524,"low":1423,"close":1451,"volume":717807,"rsi_14":47.52,"sma_20":1550.4,"sma_60":1368.9,"sma_120":1254.0},{"date":"2026-05-20","open":1451,"high":1474,"low":1383,"close":1431,"volume":528132,"rsi_14":46.26,"sma_20":1551.1,"sma_60":1371.57,"sma_120":1257.14},{"date":"2026-05-21","open":1465,"high":1530,"low":1451,"close":1495,"volume":574902,"rsi_14":47.83,"sma_20":1556.75,"sma_60":1374.88,"sma_120":1261.02},{"date":"2026-05-22","open":1503,"high":1550,"low":1500,"close":1538,"volume":533206,"rsi_14":49.41,"sma_20":1563.15,"sma_60":1378.45,"sma_120":1265.31},{"date":"2026-05-26","open":1544,"high":1598,"low":1498,"close":1510,"volume":592727,"rsi_14":27.43,"sma_20":1564.8,"sma_60":1382.0,"sma_120":1269.39},{"date":"2026-05-27","open":1501,"high":1508,"low":1410,"close":1440,"volume":594375,"rsi_14":29.22,"sma_20":1564.15,"sma_60":1385.08,"sma_120":1272.84},{"date":"2026-05-28","open":1427,"high":1446,"low":1310,"close":1341,"volume":847019,"rsi_14":26.04,"sma_20":1556.3,"sma_60":1385.37,"sma_120":1275.52},{"date":"2026-05-29","open":1343,"high":1370,"low":1263,"close":1287,"volume":762538,"rsi_14":25.69,"sma_20":1545.5,"sma_60":1384.65,"sma_120":1277.6},{"date":"2026-06-01","open":1258,"high":1283,"low":1200,"close":1228,"volume":799785,"rsi_14":26.72,"sma_20":1530.0,"sma_60":1384.83,"sma_120":1279.16},{"date":"2026-06-02","open":1211,"high":1250,"low":1166,"close":1221,"volume":594122,"rsi_14":27.25,"sma_20":1513.55,"sma_60":1383.47,"sma_120":1280.66},{"date":"2026-06-04","open":1198,"high":1233,"low":1192,"close":1200,"volume":298494,"rsi_14":17.84,"sma_20":1481.1,"sma_60":1381.77,"sma_120":1282.03},{"date":"2026-06-05","open":1211,"high":1211,"low":1150,"close":1178,"volume":448816,"rsi_14":17.97,"sma_20":1453.35,"sma_60":1380.15,"sma_120":1283.26},{"date":"2026-06-08","open":1150,"high":1150,"low":1090,"close":1095,"volume":356342,"rsi_14":20.33,"sma_20":1422.1,"sma_60":1376.95,"sma_120":1283.62},{"date":"2026-06-09","open":1100,"high":1190,"low":1100,"close":1153,"volume":529284,"rsi_14":25.35,"sma_20":1395.9,"sma_60":1373.9,"sma_120":1284.5},{"date":"2026-06-10","open":1153,"high":1185,"low":1112,"close":1136,"volume":462396,"rsi_14":25.58,"sma_20":1373.35,"sma_60":1370.87,"sma_120":1285.27},{"date":"2026-06-11","open":1134,"high":1155,"low":1109,"close":1122,"volume":282946,"rsi_14":25.82,"sma_20":1351.2,"sma_60":1367.73,"sma_120":1285.96},{"date":"2026-06-12","open":1138,"high":1180,"low":1130,"close":1131,"volume":316772,"rsi_14":18.84,"sma_20":1325.4,"sma_60":1365.05,"sma_120":1286.67},{"date":"2026-06-15","open":1148,"high":1174,"low":1137,"close":1161,"volume":417496,"rsi_14":16.99,"sma_20":1302.45,"sma_60":1363.3,"sma_120":1287.29},{"date":"2026-06-16","open":1160,"high":1228,"low":1157,"close":1220,"volume":314210,"rsi_14":25.91,"sma_20":1290.6,"sma_60":1362.62,"sma_120":1288.52},{"date":"2026-06-17","open":1209,"high":1231,"low":1185,"close":1216,"volume":180062,"rsi_14":56.93,"sma_20":1200.45,"sma_60":1362.15,"sma_120":1297.38},{"date":"2026-06-18","open":1216,"high":1233,"low":1180,"close":1189,"volume":247478,"rsi_14":33.62,"sma_20":1264.6,"sma_60":1361.23,"sma_120":1291.05},{"date":"2026-06-19","open":1189,"high":1189,"low":1120,"close":1141,"volume":388186,"rsi_14":34.06,"sma_20":1250.1,"sma_60":1360.15,"sma_120":1291.72},{"date":"2026-06-22","open":1145,"high":1150,"low":1114,"close":1139,"volume":272046,"rsi_14":38.9,"sma_20":1232.3,"sma_60":1358.73,"sma_120":1292.29},{"date":"2026-06-23","open":1129,"high":1151,"low":1082,"close":1086,"volume":353265,"rsi_14":34.9,"sma_20":1209.7,"sma_60":1356.23,"sma_120":1292.34},{"date":"2026-06-24","open":1100,"high":1110,"low":1061,"close":1086,"volume":289863,"rsi_14":36.62,"sma_20":1188.5,"sma_60":1354.4,"sma_120":1292.53},{"date":"2026-06-25","open":1086,"high":1095,"low":1010,"close":1023,"volume":500126,"rsi_14":33.4,"sma_20":1167.65,"sma_60":1351.22,"sma_120":1291.92},{"date":"2026-06-26","open":1023,"high":1032,"low":976,"close":1015,"volume":585135,"rsi_14":39.8,"sma_20":1151.35,"sma_60":1348.33,"sma_120":1291.31},{"date":"2026-06-29","open":1013,"high":1079,"low":990,"close":1069,"volume":241675,"rsi_14":39.18,"sma_20":1140.45,"sma_60":1346.47,"sma_120":1290.9},{"date":"2026-06-30","open":1083,"high":1085,"low":1033,"close":1036,"volume":296162,"rsi_14":37.62,"sma_20":1130.85,"sma_60":1343.18,"sma_120":1290.36},{"date":"2026-07-01","open":1036,"high":1083,"low":1036,"close":1063,"volume":207934,"rsi_14":42.93,"sma_20":1122.95,"sma_60":1341.32,"sma_120":1289.88},{"date":"2026-07-02","open":1054,"high":1054,"low":1008,"close":1011,"volume":351703,"rsi_14":36.96,"sma_20":1113.5,"sma_60":1338.18,"sma_120":1289.03},{"date":"2026-07-03","open":1011,"high":1035,"low":987,"close":1034,"volume":307309,"rsi_14":35.98,"sma_20":1106.3,"sma_60":1335.05,"sma_120":1287.79},{"date":"2026-07-06","open":1019,"high":1055,"low":1011,"close":1033,"volume":183755,"rsi_14":26.33,"sma_20":1103.2,"sma_60":1332.33,"sma_120":1286.78},{"date":"2026-07-07","open":1019,"high":1070,"low":997,"close":1013,"volume":222620,"rsi_14":25.3,"sma_20":1096.2,"sma_60":1328.65,"sma_120":1285.96},{"date":"2026-07-08","open":1020,"high":1025,"low":984,"close":993,"volume":239141,"rsi_14":25.74,"sma_20":1089.05,"sma_60":1324.45,"sma_120":1284.84},{"date":"2026-07-09","open":993,"high":1013,"low":977,"close":983,"volume":148247,"rsi_14":28.42,"sma_20":1082.1,"sma_60":1319.48,"sma_120":1283.51},{"date":"2026-07-10","open":1010,"high":1047,"low":992,"close":1026,"volume":262905,"rsi_14":36.12,"sma_20":1076.85,"sma_60":1314.0,"sma_120":1282.54},{"date":"2026-07-13","open":1036,"high":1043,"low":990,"close":994,"volume":347587,"rsi_14":38.08,"sma_20":1068.5,"sma_60":1308.53,"sma_120":1281.38},{"date":"2026-07-14","open":982,"high":1028,"low":976,"close":999,"volume":507730,"rsi_14":38.87,"sma_20":1057.45,"sma_60":1299.8,"sma_120":1280.34},{"date":"2026-07-15","open":1004,"high":1030,"low":1004,"close":1021,"volume":103739,"rsi_14":49.71,"sma_20":1047.7,"sma_60":1291.87,"sma_120":1279.61},{"date":"2026-07-16","open":1012,"high":1045,"low":1010,"close":1026,"volume":136782,"rsi_14":51.59,"sma_20":1039.55,"sma_60":1284.85,"sma_120":1277.04},{"date":"2026-07-20","open":1026,"high":1034,"low":995,"close":1000,"volume":177797,"rsi_14":39.18,"sma_20":1032.5,"sma_60":1277.9,"sma_120":1274.52},{"date":"2026-07-21","open":990,"high":1019,"low":989,"close":1003,"volume":89068,"rsi_14":44.29,"sma_20":1025.7,"sma_60":1271.58,"sma_120":1272.48},{"date":"2026-07-22","open":1005,"high":1033,"low":1005,"close":1018,"volume":248514,"rsi_14":41.88,"sma_20":1022.3,"sma_60":1265.05,"sma_120":1270.47},{"date":"2026-07-23","open":1009,"high":1041,"low":1009,"close":1040,"volume":280170,"rsi_14":55.87,"sma_20":1020.0,"sma_60":1257.77,"sma_120":1268.93},{"date":"2026-07-24","open":1030,"high":1041,"low":1007,"close":1013,"volume":112281,"rsi_14":45.82,"sma_20":1019.5,"sma_60":1250.43,"sma_120":1267.03},{"date":"2026-07-27","open":1013,"high":1034,"low":1005,"close":1010,"volume":76186,"rsi_14":45.45,"sma_20":1019.25,"sma_60":1242.3,"sma_120":1265.03},{"date":"2026-07-28","open":1000,"high":1010,"low":969,"close":969,"volume":329314,"rsi_14":41.97,"sma_20":1014.25,"sma_60":1233.4,"sma_120":1262.85},{"date":"2026-07-29","open":969,"high":980,"low":888,"close":918,"volume":386564,"rsi_14":37.7,"sma_20":1008.35,"sma_60":1223.07,"sma_120":1259.67},{"date":"2026-07-30","open":885,"high":942,"low":885,"close":919,"volume":79052,"rsi_14":39.19,"sma_20":1001.15,"sma_60":1212.55,"sma_120":1256.61},{"date":"2026-07-31","open":921,"high":953,"low":919,"close":940,"volume":216309,"rsi_14":34.31,"sma_20":997.6,"sma_60":1197.4,"sma_120":1254.28},{"date":"2026-08-03","open":950,"high":958,"low":901,"close":910,"volume":199406,"rsi_14":34.56,"sma_20":991.4,"sma_60":1183.68,"sma_120":1251.34},{"date":"2026-08-04","open":912,"high":957,"low":912,"close":955,"volume":139199,"rsi_14":42.95,"sma_20":987.5,"sma_60":1170.93,"sma_120":1248.7},{"date":"2026-08-05","open":964,"high":993,"low":964,"close":991,"volume":495086,"rsi_14":45.4,"sma_20":986.4,"sma_60":1159.5,"sma_120":1246.72},{"date":"2026-08-06","open":1005,"high":1060,"low":981,"close":1031,"volume":472717,"rsi_14":50.69,"sma_20":988.3,"sma_60":1150.23,"sma_120":1245.03},{"date":"2026-08-07","open":1035,"high":1050,"low":1011,"close":1034,"volume":177281,"rsi_14":55.03,"sma_20":990.85,"sma_60":1141.38,"sma_120":1243.39},{"date":"2026-08-10","open":1045,"high":1085,"low":1045,"close":1069,"volume":344998,"rsi_14":58.92,"sma_20":993.0,"sma_60":1131.75,"sma_120":1242.02},{"date":"2026-08-11","open":1068,"high":1081,"low":1055,"close":1065,"volume":145240,"rsi_14":56.55,"sma_20":996.55,"sma_60":1122.5,"sma_120":1240.48},{"date":"2026-08-12","open":1075,"high":1100,"low":1061,"close":1076,"volume":313920,"rsi_14":55.17,"sma_20":1000.4,"sma_60":1116.15,"sma_120":1239.02},{"date":"2026-08-13","open":1078,"high":1089,"low":1047,"close":1053,"volume":180370,"rsi_14":55.81,"sma_20":1002.0,"sma_60":1109.13,"sma_120":1237.37},{"date":"2026-08-14","open":1053,"high":1150,"low":1020,"close":1109,"volume":982147,"rsi_14":62.47,"sma_20":1006.15,"sma_60":1103.43,"sma_120":1236.17},{"date":"2026-08-18","open":1110,"high":1145,"low":1100,"close":1112,"volume":434558,"rsi_14":69.92,"sma_20":1011.75,"sma_60":1098.12,"sma_120":1234.84},{"date":"2026-08-19","open":1105,"high":1180,"low":1073,"close":1150,"volume":543816,"rsi_14":83.53,"sma_20":1019.1,"sma_60":1092.37,"sma_120":1233.62},{"date":"2026-08-20","open":1156,"high":1181,"low":1118,"close":1127,"volume":394612,"rsi_14":78.26,"sma_20":1024.55,"sma_60":1085.52,"sma_120":1231.98},{"date":"2026-08-21","open":1124,"high":1124,"low":1086,"close":1112,"volume":229673,"rsi_14":73.76,"sma_20":1028.15,"sma_60":1078.88,"sma_120":1230.44},{"date":"2026-08-24","open":1124,"high":1147,"low":1108,"close":1117,"volume":249963,"rsi_14":80.71,"sma_20":1033.35,"sma_60":1073.5,"sma_120":1229.29},{"date":"2026-08-25","open":1120,"high":1145,"low":1099,"close":1140,"volume":131118,"rsi_14":79.37,"sma_20":1039.85,"sma_60":1070.15,"sma_120":1227.76},{"date":"2026-08-26","open":1143,"high":1150,"low":1120,"close":1142,"volume":117525,"rsi_14":76.87,"sma_20":1048.5,"sma_60":1067.73,"sma_120":1226.19},{"date":"2026-08-27","open":1150,"high":1150,"low":1126,"close":1133,"volume":112625,"rsi_14":70.4,"sma_20":1059.25,"sma_60":1066.15,"sma_120":1225.49},{"date":"2026-08-28","open":1130,"high":1142,"low":1110,"close":1129,"volume":116257,"rsi_14":68.92,"sma_20":1069.75,"sma_60":1064.62,"sma_120":1224.04},{"date":"2026-08-31","open":1120,"high":1134,"low":1103,"close":1134,"volume":87468,"rsi_14":64.71,"sma_20":1079.45,"sma_60":1063.52,"sma_120":1222.64},{"date":"2026-09-01","open":1133,"high":1137,"low":1113,"close":1134,"volume":144858,"rsi_14":65.9,"sma_20":1090.65,"sma_60":1062.78,"sma_120":1221.47},{"date":"2026-09-02","open":1120,"high":1120,"low":1087,"close":1115,"volume":116155,"rsi_14":58.67,"sma_20":1098.65,"sma_60":1063.12,"sma_120":1220.03},{"date":"2026-09-03","open":1117,"high":1130,"low":1099,"close":1107,"volume":123479,"rsi_14":62.86,"sma_20":1104.45,"sma_60":1062.35,"sma_120":1218.12},{"date":"2026-09-04","open":1122,"high":1129,"low":1114,"close":1122,"volume":52500,"rsi_14":53.85,"sma_20":1109.0,"sma_60":1062.12,"sma_120":1216.49},{"date":"2026-09-07","open":1111,"high":1135,"low":1111,"close":1123,"volume":73913,"rsi_14":53.29,"sma_20":1113.45,"sma_60":1062.13,"sma_120":1214.93},{"date":"2026-09-08","open":1135,"high":1160,"low":1120,"close":1127,"volume":239660,"rsi_14":41.35,"sma_20":1116.35,"sma_60":1062.07,"sma_120":1213.56},{"date":"2026-09-09","open":1145,"high":1145,"low":1126,"close":1136,"volume":180105,"rsi_14":53.78,"sma_20":1119.9,"sma_60":1061.65,"sma_120":1212.47},{"date":"2026-09-10","open":1144,"high":1145,"low":1104,"close":1139,"volume":218824,"rsi_14":62.62,"sma_20":1123.05,"sma_60":1060.3,"sma_120":1211.46},{"date":"2026-09-11","open":1115,"high":1129,"low":1110,"close":1114,"volume":111528,"rsi_14":48.82,"sma_20":1126.1,"sma_60":1058.6,"sma_120":1210.62},{"date":"2026-09-14","open":1114,"high":1125,"low":1102,"close":1124,"volume":104792,"rsi_14":42.98,"sma_20":1126.85,"sma_60":1057.52,"sma_120":1209.38},{"date":"2026-09-15","open":1125,"high":1125,"low":1085,"close":1104,"volume":194684,"rsi_14":35.61,"sma_20":1126.45,"sma_60":1056.9,"sma_120":1208.53},{"date":"2026-09-16","open":1099,"high":1115,"low":1081,"close":1113,"volume":78959,"rsi_14":42.42,"sma_20":1124.6,"sma_60":1056.47,"sma_120":1207.6},{"date":"2026-09-17","open":1108,"high":1120,"low":1090,"close":1105,"volume":142040,"rsi_14":41.18,"sma_20":1123.5,"sma_60":1056.78,"sma_120":1206.51},{"date":"2026-09-18","open":1105,"high":1120,"low":1091,"close":1113,"volume":106234,"rsi_14":42.45,"sma_20":1123.55,"sma_60":1057.23,"sma_120":1205.82},{"date":"2026-09-21","open":1110,"high":1110,"low":1075,"close":1087,"volume":117408,"rsi_14":35.76,"sma_20":1122.05,"sma_60":1058.3,"sma_120":1204.76},{"date":"2026-09-22","open":1090,"high":1100,"low":1063,"close":1080,"volume":126657,"rsi_14":38.56,"sma_20":1119.05,"sma_60":1059.38,"sma_120":1203.86},{"date":"2026-09-23","open":1080,"high":1095,"low":1065,"close":1076,"volume":125412,"rsi_14":39.6,"sma_20":1115.75,"sma_60":1059.5,"sma_120":1202.98},{"date":"2026-09-28","open":1069,"high":1089,"low":1049,"close":1076,"volume":192736,"rsi_14":32.84,"sma_20":1112.9,"sma_60":1060.17,"sma_120":1201.67},{"date":"2026-09-29","open":1068,"high":1071,"low":1052,"close":1062,"volume":111472,"rsi_14":29.25,"sma_20":1109.55,"sma_60":1060.15,"sma_120":1200.73},{"date":"2026-09-30","open":1070,"high":1095,"low":1063,"close":1075,"volume":123534,"rsi_14":33.33,"sma_20":1106.6,"sma_60":1061.22,"sma_120":1199.7},{"date":"2026-10-01","open":1067,"high":1130,"low":1067,"close":1116,"volume":193989,"rsi_14":44.68,"sma_20":1105.7,"sma_60":1062.58,"sma_120":1198.82},{"date":"2026-10-02","open":1117,"high":1180,"low":1100,"close":1125,"volume":99567,"rsi_14":46.39,"sma_20":1106.2,"sma_60":1064.12,"sma_120":1198.22},{"date":"2026-10-06","open":1127,"high":1167,"low":1125,"close":1141,"volume":234843,"rsi_14":57.3,"sma_20":1107.9,"sma_60":1066.25,"sma_120":1197.45},{"date":"2026-10-07","open":1147,"high":1149,"low":1071,"close":1122,"volume":99854,"rsi_14":49.48,"sma_20":1107.9,"sma_60":1068.4,"sma_120":1196.42},{"date":"2026-10-08","open":1129,"high":1129,"low":1096,"close":1096,"volume":61509,"rsi_14":48.0,"sma_20":1106.55,"sma_60":1070.28,"sma_120":1194.88},{"date":"2026-10-12","open":1117,"high":1120,"low":1056,"close":1074,"volume":112569,"rsi_14":40.85,"sma_20":1103.9,"sma_60":1071.08,"sma_120":1192.54},{"date":"2026-10-13","open":1055,"high":1065,"low":1001,"close":1051,"volume":101511,"rsi_14":38.16,"sma_20":1099.65,"sma_60":1072.03,"sma_120":1190.28},{"date":"2026-10-14","open":1052,"high":1068,"low":1018,"close":1065,"volume":103626,"rsi_14":39.74,"sma_20":1095.95,"sma_60":1073.13,"sma_120":1186.47},{"date":"2026-10-15","open":1020,"high":1020,"low":957,"close":994,"volume":175614,"rsi_14":33.33,"sma_20":1089.95,"sma_60":1072.68,"sma_120":1182.28},{"date":"2026-10-16","open":994,"high":1050,"low":994,"close":1029,"volume":78561,"rsi_14":41.69,"sma_20":1085.2,"sma_60":1072.73,"sma_120":1178.79},{"date":"2026-10-19","open":1015,"high":1110,"low":1011,"close":1050,"volume":88613,"rsi_14":45.99,"sma_20":1082.5,"sma_60":1073.57,"sma_120":1175.73},{"date":"2026-10-20","open":1055,"high":1055,"low":1001,"close":1025,"volume":124427,"rsi_14":42.69,"sma_20":1078.1,"sma_60":1073.93,"sma_120":1172.76},{"date":"2026-10-21","open":1013,"high":1030,"low":1001,"close":1008,"volume":112721,"rsi_14":42.33,"sma_20":1073.25,"sma_60":1073.77,"sma_120":1169.41},{"date":"2026-10-22","open":1010,"high":1013,"low":995,"close":997,"volume":116685,"rsi_14":38.86,"sma_20":1067.45,"sma_60":1073.05,"sma_120":1165.41},{"date":"2026-10-23","open":988,"high":1003,"low":967,"close":999,"volume":73375,"rsi_14":31.19,"sma_20":1063.05,"sma_60":1072.82,"sma_120":1161.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.0,"pbr":0.34,"ttm_eps":null,"close":1354.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.67,"pbr":0.33,"ttm_eps":null,"close":1309.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.37,"pbr":0.3,"ttm_eps":null,"close":1152.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.3,"ttm_eps":null,"close":1187.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":1309.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":1138.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.29,"ttm_eps":null,"close":1101.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.36,"pbr":0.3,"ttm_eps":null,"close":1181.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.47,"pbr":0.25,"ttm_eps":null,"close":1036.0}],"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":"서원","phase":"above-fold","symbol_resolved":true}