{"status":"ok","report":{"price_analysis":{"current":1445.0,"change_1d":-1.8,"change_7d":-4.2,"change_30d":-7.4,"high_30d":1599.0,"low_30d":1408.0,"position_in_range":19.0,"support":1427.1,"resistance":1579.9},"summary":"경창산업(024910)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 517.58억. 현재가 1,445원, 전일 대비 -1.8%, 30일 -7.4%. ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.34만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.5%입니다. 시가총액 517.58억. 매출 7109.90억, 영업이익 146.48억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":4.55,"eps":-381.76000000000005,"revenue":710990208039.0,"operating_income":14648277403.0,"net_income":-13309334058.0,"market_cap":51758322060,"profit_margin":-1.87,"roa":1.18,"operating_margin":2.06,"gross_margin":12.6,"debt_ratio":2.8661815490701805,"total_assets":511734868910.0,"total_equity":132361831025.0,"total_debt":379373037885.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-16.55)가 시그널선(-14.02)을 하회합니다(데드크로스). 현재가가 SMA20(1493)과 SMA60(1506) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1447~1539 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.59701492537313,"macd":-16.54701532323952,"macd_signal":-14.018351448972352,"sma_20":1493.3,"sma_60":1506.1833333333334,"bb_upper":1539.1480097714175,"bb_lower":1447.4519902285824,"atr_14":52.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.34만, 기관 순매수 0.00. 30일 누적: 외국인 -16.56만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-23396.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-3247.0,"institution_net":0.0,"retail_net":3247.0},{"date":"2026-10-22","foreign_net":-9642.0,"institution_net":-61.0,"retail_net":9703.0},{"date":"2026-10-21","foreign_net":-4414.0,"institution_net":61.0,"retail_net":4353.0},{"date":"2026-10-20","foreign_net":165.0,"institution_net":0.0,"retail_net":-165.0},{"date":"2026-10-19","foreign_net":-6258.0,"institution_net":0.0,"retail_net":6258.0},{"date":"2026-10-16","foreign_net":6533.0,"institution_net":0.0,"retail_net":-6533.0},{"date":"2026-10-15","foreign_net":8619.0,"institution_net":0.0,"retail_net":-8619.0},{"date":"2026-10-14","foreign_net":-692.0,"institution_net":-69.0,"retail_net":761.0},{"date":"2026-10-13","foreign_net":-13712.0,"institution_net":69.0,"retail_net":13643.0},{"date":"2026-10-12","foreign_net":-7828.0,"institution_net":0.0,"retail_net":7828.0},{"date":"2026-10-08","foreign_net":4147.0,"institution_net":0.0,"retail_net":-4147.0},{"date":"2026-10-07","foreign_net":-11547.0,"institution_net":0.0,"retail_net":11547.0},{"date":"2026-10-06","foreign_net":-11484.0,"institution_net":0.0,"retail_net":11484.0},{"date":"2026-10-02","foreign_net":-5907.0,"institution_net":0.0,"retail_net":5907.0},{"date":"2026-10-01","foreign_net":12183.0,"institution_net":0.0,"retail_net":-12183.0},{"date":"2026-09-30","foreign_net":-12869.0,"institution_net":-595.0,"retail_net":13464.0},{"date":"2026-09-29","foreign_net":-4910.0,"institution_net":595.0,"retail_net":4315.0},{"date":"2026-09-28","foreign_net":7612.0,"institution_net":0.0,"retail_net":-7612.0},{"date":"2026-09-23","foreign_net":-28901.0,"institution_net":0.0,"retail_net":28901.0},{"date":"2026-09-22","foreign_net":-2293.0,"institution_net":0.0,"retail_net":2293.0},{"date":"2026-09-21","foreign_net":-5076.0,"institution_net":0.0,"retail_net":5076.0},{"date":"2026-09-18","foreign_net":-5790.0,"institution_net":0.0,"retail_net":5790.0},{"date":"2026-09-17","foreign_net":-1106.0,"institution_net":0.0,"retail_net":1106.0},{"date":"2026-09-16","foreign_net":5530.0,"institution_net":-38.0,"retail_net":-5492.0},{"date":"2026-09-15","foreign_net":-28905.0,"institution_net":-201.0,"retail_net":29106.0},{"date":"2026-09-14","foreign_net":-12471.0,"institution_net":239.0,"retail_net":12232.0},{"date":"2026-09-11","foreign_net":3866.0,"institution_net":0.0,"retail_net":-3866.0},{"date":"2026-09-10","foreign_net":1552.0,"institution_net":-571.0,"retail_net":-981.0},{"date":"2026-09-09","foreign_net":-3198.0,"institution_net":571.0,"retail_net":2627.0},{"date":"2026-09-08","foreign_net":-35588.0,"institution_net":0.0,"retail_net":35588.0}],"periods":{"d1":{"foreign_net":-3247.0,"institution_net":0,"retail_net":3247.0},"d3":{"foreign_net":-17303.0,"institution_net":0.0,"retail_net":17303.0},"d7":{"foreign_net":-8244.0,"institution_net":0.0,"retail_net":8244.0},"d14":{"foreign_net":-55267.0,"institution_net":0.0,"retail_net":55267.0},"d30":{"foreign_net":-165631.0,"institution_net":0.0,"retail_net":165631.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -382, PBR 0.39x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -382원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":88.8,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.6,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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":33,"summary":"유동비율 0.7x, 순차입금비율 2.8x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.77,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -382, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.87,"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":12.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.87,"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) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":946.64,"per_5y_low":17.77,"per_5y_avg":180.33,"per_percentile":null,"pbr_5y_high":0.84,"pbr_5y_low":0.55,"pbr_5y_avg":0.68,"pbr_percentile":0.0,"per_5y_median":24.76,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":17.77,"pbr":0.82},{"quarter":"2024-Q3","per":946.64,"pbr":0.84},{"quarter":"2024-Q4","per":20.13,"pbr":0.68},{"quarter":"2025-Q1","per":24.27,"pbr":0.64},{"quarter":"2025-Q2","per":25.25,"pbr":0.6},{"quarter":"2025-Q3","per":47.89,"pbr":0.55},{"quarter":"2025-Q4","per":null,"pbr":0.63},{"quarter":"2026-Q1","per":null,"pbr":0.82},{"quarter":"2026-Q2","per":null,"pbr":0.56},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2464.343,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2315.8887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1923.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1794.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1501.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1496.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1480.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.77,"eps":138.7126,"close":2464.34,"source":"reported"},{"date":"2024-07","per":17.16,"eps":138.7126,"close":2380.22,"source":"reported"},{"date":"2024-08","per":16.16,"eps":138.7126,"close":2241.66,"source":"reported"},{"date":"2024-09","per":946.64,"eps":2.4464,"close":2315.89,"source":"reported"},{"date":"2024-10","per":906.18,"eps":2.4464,"close":2216.92,"source":"reported"},{"date":"2024-11","per":809.09,"eps":2.4464,"close":1979.39,"source":"reported"},{"date":"2024-12","per":20.13,"eps":95.55,"close":1923.0,"source":"reported"},{"date":"2025-01","per":20.84,"eps":95.55,"close":1991.0,"source":"reported"},{"date":"2025-02","per":19.33,"eps":95.55,"close":1847.0,"source":"reported"},{"date":"2025-03","per":24.27,"eps":73.92,"close":1794.0,"source":"reported"},{"date":"2025-04","per":23.99,"eps":73.92,"close":1773.0,"source":"reported"},{"date":"2025-05","per":22.86,"eps":73.92,"close":1690.0,"source":"reported"},{"date":"2025-06","per":25.25,"eps":65.94,"close":1665.0,"source":"reported"},{"date":"2025-07","per":25.63,"eps":65.94,"close":1690.0,"source":"reported"},{"date":"2025-08","per":24.2,"eps":65.94,"close":1596.0,"source":"reported"},{"date":"2025-09","per":47.89,"eps":31.34,"close":1501.0,"source":"reported"},{"date":"2025-10","per":48.34,"eps":31.34,"close":1515.0,"source":"reported"},{"date":"2025-11","per":47.42,"eps":31.34,"close":1486.0,"source":"reported"}],"trailing_per_history_meta":{"avg":170.18,"std":321.73,"upper_1sd":491.9,"lower_1sd":0.0,"current":47.42,"count":18},"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":"PBR","value":"0.4배"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:11.221666+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.045514356498000855,"dividend_yield":null,"eps":158.0,"revenue":186526380933.0,"operating_income":8404767723.0,"net_income":6024363564.0,"market_cap":null,"profit_margin":0.03229764891092774,"operating_margin":0.04505940490004457,"roa":0.011772431252988389,"gross_margin":0.12602745492308587,"total_equity":132361831025.0,"total_assets":511734868910.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.64,"roe":0.027007953354803018,"dividend_yield":null,"eps":93.13,"revenue":171649786427.0,"operating_income":4450829408.0,"net_income":3335726162.0,"market_cap":71300000000.0,"profit_margin":0.01943332544383114,"operating_margin":0.025929711307231186,"roa":0.006692718855333374,"gross_margin":0.11719588658244734,"total_equity":123509031513.0,"total_assets":498411218834.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16887895504376452,"dividend_yield":null,"eps":-560.71,"revenue":179384268063.0,"operating_income":4266373112.0,"net_income":-20084108605.0,"market_cap":null,"profit_margin":-0.11196137109384884,"operating_margin":0.02378342960655638,"roa":-0.04086887786457177,"gross_margin":0.09021135090462161,"total_equity":118926059199.0,"total_assets":491427943570.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018817704815908567,"dividend_yield":null,"eps":-72.18,"revenue":173429772616.0,"operating_income":-2473692840.0,"net_income":-2585315179.0,"market_cap":null,"profit_margin":-0.01490698592290888,"operating_margin":-0.014263368986114822,"roa":-0.005187672577870982,"gross_margin":0.05974099556101329,"total_equity":137387380889.0,"total_assets":498357431043.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004017764371042836,"dividend_yield":null,"eps":-15.74,"revenue":184398589831.0,"operating_income":2046862160.0,"net_income":-563655440.0,"market_cap":null,"profit_margin":-0.0030567231588733202,"operating_margin":0.011100205060548101,"roa":-0.0011395739578279203,"gross_margin":0.07708315208390179,"total_equity":140290815475.0,"total_assets":494619446266.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012021333433455125,"dividend_yield":null,"eps":47.24,"revenue":168127037293.0,"operating_income":3504006097.0,"net_income":1691911334.0,"market_cap":null,"profit_margin":0.01006329119480917,"operating_margin":0.02084141940176739,"roa":0.00335214336875903,"gross_margin":0.09001719203333705,"total_equity":140742401279.0,"total_assets":504725230361.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0182198042271545,"dividend_yield":null,"eps":72.02,"revenue":158649337194.0,"operating_income":-295368103.0,"net_income":2579516327.0,"market_cap":null,"profit_margin":0.016259231665403738,"operating_margin":-0.0018617670153819627,"roa":0.005313392032711161,"gross_margin":0.07503322167330302,"total_equity":141577609443.0,"total_assets":485474497481.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00974628136215212,"dividend_yield":null,"eps":-37.58,"revenue":159796652849.0,"operating_income":269471909.0,"net_income":-1346083242.0,"market_cap":null,"profit_margin":-0.00842372614194856,"operating_margin":0.001686342637318178,"roa":-0.0027654692527125237,"gross_margin":0.07465619815124092,"total_equity":138112495626.0,"total_assets":486746775680.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.001847121447343046,"dividend_yield":null,"eps":-7.76,"revenue":163644112793.0,"operating_income":4306990922.0,"net_income":-277864791.0,"market_cap":null,"profit_margin":-0.0016979822020941403,"operating_margin":0.026319253705436294,"roa":-0.000551793832904892,"gross_margin":0.09031822925213248,"total_equity":150431251502.0,"total_assets":503566322112.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016094051045560064,"dividend_yield":null,"eps":68.87,"revenue":155954931510.0,"operating_income":5360145150.0,"net_income":2466754866.0,"market_cap":null,"profit_margin":0.01581710076184304,"operating_margin":0.034369834272642424,"roa":0.004808846232590483,"gross_margin":0.10105506072431861,"total_equity":153271221709.0,"total_assets":512961892872.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005037326835857488,"dividend_yield":null,"eps":-21.08356208753145,"revenue":179500025796.0,"operating_income":2666824587.0,"net_income":-755170081.0,"market_cap":null,"profit_margin":-0.004207075055567086,"operating_margin":0.014856959352367,"roa":-0.0014902592487836164,"gross_margin":0.09737773752113583,"total_equity":149914846824.0,"total_assets":506737389227.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02411149175421456,"dividend_yield":null,"eps":98.68612109159696,"revenue":168118178520.0,"operating_income":5572978969.0,"net_income":3534735058.0,"market_cap":null,"profit_margin":0.02102529951916826,"operating_margin":0.03314917528884014,"roa":0.0068040590171597835,"gross_margin":0.10859301493578899,"total_equity":146599600474.0,"total_assets":519503879829.0}],"current_price":1445.0,"change_pct":-1.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3364.0},{"date":"2017-01-11","close":3389.0},{"date":"2017-01-12","close":3345.0},{"date":"2017-01-13","close":3333.0},{"date":"2017-01-16","close":3247.0},{"date":"2017-01-17","close":3191.0},{"date":"2017-01-18","close":3216.0},{"date":"2017-01-19","close":3222.0},{"date":"2017-01-20","close":3154.0},{"date":"2017-01-23","close":3111.0},{"date":"2017-01-24","close":3089.0},{"date":"2017-01-25","close":3030.0},{"date":"2017-01-26","close":3036.0},{"date":"2017-01-31","close":3024.0},{"date":"2017-02-01","close":3058.0},{"date":"2017-02-02","close":2996.0},{"date":"2017-02-03","close":2975.0},{"date":"2017-02-06","close":2975.0},{"date":"2017-02-07","close":2978.0},{"date":"2017-02-08","close":3092.0},{"date":"2017-02-09","close":3104.0},{"date":"2017-02-10","close":3024.0},{"date":"2017-02-13","close":3036.0},{"date":"2017-02-14","close":3173.0},{"date":"2017-02-15","close":3160.0},{"date":"2017-02-16","close":3259.0},{"date":"2017-02-17","close":3228.0},{"date":"2017-02-20","close":3197.0},{"date":"2017-02-21","close":3185.0},{"date":"2017-02-22","close":3191.0},{"date":"2017-02-23","close":3191.0},{"date":"2017-02-24","close":3111.0},{"date":"2017-02-27","close":3111.0},{"date":"2017-02-28","close":3142.0},{"date":"2017-03-02","close":3092.0},{"date":"2017-03-03","close":3042.0},{"date":"2017-03-06","close":3071.0},{"date":"2017-03-07","close":3049.0},{"date":"2017-03-08","close":3049.0},{"date":"2017-03-09","close":3083.0},{"date":"2017-03-10","close":3117.0},{"date":"2017-03-13","close":3111.0},{"date":"2017-03-14","close":3154.0},{"date":"2017-03-15","close":3123.0},{"date":"2017-03-16","close":3123.0},{"date":"2017-03-17","close":3185.0},{"date":"2017-03-20","close":3135.0},{"date":"2017-03-21","close":3173.0},{"date":"2017-03-22","close":3148.0},{"date":"2017-03-23","close":3154.0},{"date":"2017-03-24","close":3135.0},{"date":"2017-03-27","close":3098.0},{"date":"2017-03-28","close":3083.0},{"date":"2017-03-29","close":3104.0},{"date":"2017-03-30","close":3067.0},{"date":"2017-03-31","close":3111.0},{"date":"2017-04-03","close":3111.0},{"date":"2017-04-04","close":3111.0},{"date":"2017-04-05","close":3080.0},{"date":"2017-04-06","close":3058.0},{"date":"2017-04-07","close":3073.0},{"date":"2017-04-10","close":3027.0},{"date":"2017-04-11","close":2990.0},{"date":"2017-04-12","close":2996.0},{"date":"2017-04-13","close":3005.0},{"date":"2017-04-14","close":2996.0},{"date":"2017-04-17","close":3046.0},{"date":"2017-04-18","close":3027.0},{"date":"2017-04-19","close":3027.0},{"date":"2017-04-20","close":3052.0},{"date":"2017-04-21","close":3077.0},{"date":"2017-04-24","close":3071.0},{"date":"2017-04-25","close":3052.0},{"date":"2017-04-26","close":3123.0},{"date":"2017-04-27","close":3092.0},{"date":"2017-04-28","close":3058.0},{"date":"2017-05-02","close":3055.0},{"date":"2017-05-04","close":3052.0},{"date":"2017-05-08","close":3061.0},{"date":"2017-05-10","close":3065.0},{"date":"2017-05-11","close":3098.0},{"date":"2017-05-12","close":3089.0},{"date":"2017-05-15","close":3065.0},{"date":"2017-05-16","close":3061.0},{"date":"2017-05-17","close":3098.0},{"date":"2017-05-18","close":3058.0},{"date":"2017-05-19","close":3092.0},{"date":"2017-05-22","close":3071.0},{"date":"2017-05-23","close":3052.0},{"date":"2017-05-24","close":3018.0},{"date":"2017-05-25","close":3015.0},{"date":"2017-05-26","close":3065.0},{"date":"2017-05-29","close":3058.0},{"date":"2017-05-30","close":3135.0},{"date":"2017-05-31","close":3135.0},{"date":"2017-06-01","close":3160.0},{"date":"2017-06-02","close":3216.0},{"date":"2017-06-05","close":3259.0},{"date":"2017-06-07","close":3204.0},{"date":"2017-06-08","close":3173.0},{"date":"2017-06-09","close":3173.0},{"date":"2017-06-12","close":3185.0},{"date":"2017-06-13","close":3222.0},{"date":"2017-06-14","close":3253.0},{"date":"2017-06-15","close":3234.0},{"date":"2017-06-16","close":3204.0},{"date":"2017-06-19","close":3241.0},{"date":"2017-06-20","close":3204.0},{"date":"2017-06-21","close":3204.0},{"date":"2017-06-22","close":3160.0},{"date":"2017-06-23","close":3154.0},{"date":"2017-06-26","close":3148.0},{"date":"2017-06-27","close":3173.0},{"date":"2017-06-28","close":3173.0},{"date":"2017-06-29","close":3135.0},{"date":"2017-06-30","close":3154.0},{"date":"2017-07-03","close":3160.0},{"date":"2017-07-04","close":3129.0},{"date":"2017-07-05","close":3129.0},{"date":"2017-07-06","close":3129.0},{"date":"2017-07-07","close":3111.0},{"date":"2017-07-10","close":3065.0},{"date":"2017-07-11","close":3061.0},{"date":"2017-07-12","close":3077.0},{"date":"2017-07-13","close":3058.0},{"date":"2017-07-14","close":3055.0},{"date":"2017-07-17","close":3123.0},{"date":"2017-07-18","close":3104.0},{"date":"2017-07-19","close":3111.0},{"date":"2017-07-20","close":3111.0},{"date":"2017-07-21","close":3204.0},{"date":"2017-07-24","close":3154.0},{"date":"2017-07-25","close":3117.0},{"date":"2017-07-26","close":3092.0},{"date":"2017-07-27","close":3092.0},{"date":"2017-07-28","close":3058.0},{"date":"2017-07-31","close":3033.0},{"date":"2017-08-01","close":3030.0},{"date":"2017-08-02","close":3055.0},{"date":"2017-08-03","close":3030.0},{"date":"2017-08-04","close":3024.0},{"date":"2017-08-07","close":3009.0},{"date":"2017-08-08","close":2996.0},{"date":"2017-08-09","close":2919.0},{"date":"2017-08-10","close":2885.0},{"date":"2017-08-11","close":2845.0},{"date":"2017-08-14","close":2845.0},{"date":"2017-08-16","close":2805.0},{"date":"2017-08-17","close":2780.0},{"date":"2017-08-18","close":2789.0},{"date":"2017-08-21","close":2718.0},{"date":"2017-08-22","close":2718.0},{"date":"2017-08-23","close":2697.0},{"date":"2017-08-24","close":2616.0},{"date":"2017-08-25","close":2591.0},{"date":"2017-08-28","close":2628.0},{"date":"2017-08-29","close":2628.0},{"date":"2017-08-30","close":2635.0},{"date":"2017-08-31","close":2662.0},{"date":"2017-09-01","close":2637.0},{"date":"2017-09-04","close":2570.0},{"date":"2017-09-05","close":2523.0},{"date":"2017-09-06","close":2517.0},{"date":"2017-09-07","close":2541.0},{"date":"2017-09-08","close":2529.0},{"date":"2017-09-11","close":2461.0},{"date":"2017-09-12","close":2412.0},{"date":"2017-09-13","close":2443.0},{"date":"2017-09-14","close":2514.0},{"date":"2017-09-15","close":2514.0},{"date":"2017-09-18","close":2545.0},{"date":"2017-09-19","close":2523.0},{"date":"2017-09-20","close":2486.0},{"date":"2017-09-21","close":2425.0},{"date":"2017-09-22","close":2369.0},{"date":"2017-09-25","close":2282.0},{"date":"2017-09-26","close":2365.0},{"date":"2017-09-27","close":2387.0},{"date":"2017-09-28","close":2415.0},{"date":"2017-09-29","close":2408.0},{"date":"2017-10-10","close":2400.0},{"date":"2017-10-11","close":2452.0},{"date":"2017-10-12","close":2480.0},{"date":"2017-10-13","close":2461.0},{"date":"2017-10-16","close":2421.0},{"date":"2017-10-17","close":2433.0},{"date":"2017-10-18","close":2408.0},{"date":"2017-10-19","close":2412.0},{"date":"2017-10-20","close":2415.0},{"date":"2017-10-23","close":2412.0},{"date":"2017-10-24","close":2421.0},{"date":"2017-10-25","close":2421.0},{"date":"2017-10-26","close":2489.0},{"date":"2017-10-27","close":2523.0},{"date":"2017-10-30","close":2533.0},{"date":"2017-10-31","close":2557.0},{"date":"2017-11-01","close":2557.0},{"date":"2017-11-02","close":2551.0},{"date":"2017-11-03","close":2551.0},{"date":"2017-11-06","close":2510.0},{"date":"2017-11-07","close":2514.0},{"date":"2017-11-08","close":2480.0},{"date":"2017-11-09","close":2486.0},{"date":"2017-11-10","close":2492.0},{"date":"2017-11-13","close":2495.0},{"date":"2017-11-14","close":2504.0},{"date":"2017-11-15","close":2446.0},{"date":"2017-11-16","close":2433.0},{"date":"2017-11-17","close":2437.0},{"date":"2017-11-20","close":2418.0},{"date":"2017-11-21","close":2421.0},{"date":"2017-11-22","close":2431.0},{"date":"2017-11-23","close":2440.0},{"date":"2017-11-24","close":2431.0},{"date":"2017-11-27","close":2408.0},{"date":"2017-11-28","close":2390.0},{"date":"2017-11-29","close":2381.0},{"date":"2017-11-30","close":2369.0},{"date":"2017-12-01","close":2369.0},{"date":"2017-12-04","close":2350.0},{"date":"2017-12-05","close":2347.0},{"date":"2017-12-06","close":2328.0},{"date":"2017-12-07","close":2347.0},{"date":"2017-12-08","close":2344.0},{"date":"2017-12-11","close":2353.0},{"date":"2017-12-12","close":2288.0},{"date":"2017-12-13","close":2285.0},{"date":"2017-12-14","close":2263.0},{"date":"2017-12-15","close":2226.0},{"date":"2017-12-18","close":2226.0},{"date":"2017-12-19","close":2211.0},{"date":"2017-12-20","close":2198.0},{"date":"2017-12-21","close":2124.0},{"date":"2017-12-22","close":2124.0},{"date":"2017-12-26","close":2084.0},{"date":"2017-12-27","close":2087.0},{"date":"2017-12-28","close":2103.0},{"date":"2018-01-02","close":2076.4973},{"date":"2018-01-03","close":2133.0208},{"date":"2018-01-04","close":2106.2466},{"date":"2018-01-05","close":2127.0708},{"date":"2018-01-08","close":2082.447},{"date":"2018-01-09","close":2014.0239},{"date":"2018-01-10","close":2025.9236},{"date":"2018-01-11","close":2019.9738},{"date":"2018-01-12","close":1993.1996},{"date":"2018-01-15","close":1996.1742},{"date":"2018-01-16","close":1993.1996},{"date":"2018-01-17","close":1984.2745},{"date":"2018-01-18","close":1984.2745},{"date":"2018-01-19","close":2005.0992},{"date":"2018-01-22","close":1996.1742},{"date":"2018-01-23","close":2165.7454},{"date":"2018-01-24","close":2115.1714},{"date":"2018-01-25","close":2201.4443},{"date":"2018-01-26","close":2213.3438},{"date":"2018-01-29","close":2266.8926},{"date":"2018-01-30","close":2231.1936},{"date":"2018-01-31","close":2317.4661},{"date":"2018-02-01","close":2305.5664},{"date":"2018-02-02","close":2326.3909},{"date":"2018-02-05","close":2225.2437},{"date":"2018-02-06","close":2207.3938},{"date":"2018-02-07","close":2174.6697},{"date":"2018-02-08","close":2219.2935},{"date":"2018-02-09","close":2171.6948},{"date":"2018-02-12","close":2201.4443},{"date":"2018-02-13","close":2141.9456},{"date":"2018-02-14","close":2150.8704},{"date":"2018-02-19","close":2171.6948},{"date":"2018-02-20","close":2284.7419},{"date":"2018-02-21","close":2278.7922},{"date":"2018-02-22","close":2281.7668},{"date":"2018-02-23","close":2302.5916},{"date":"2018-02-26","close":2371.0149},{"date":"2018-02-27","close":2278.7922},{"date":"2018-02-28","close":2257.9675},{"date":"2018-03-02","close":2353.1653},{"date":"2018-03-05","close":2269.8674},{"date":"2018-03-06","close":2311.5164},{"date":"2018-03-07","close":2278.7922},{"date":"2018-03-08","close":2225.2437},{"date":"2018-03-09","close":2272.8423},{"date":"2018-03-12","close":2204.4192},{"date":"2018-03-13","close":2174.6697},{"date":"2018-03-14","close":2189.5444},{"date":"2018-03-15","close":2180.6199},{"date":"2018-03-16","close":2171.6948},{"date":"2018-03-19","close":2159.7954},{"date":"2018-03-20","close":2168.72},{"date":"2018-03-21","close":2156.8203},{"date":"2018-03-22","close":2147.8955},{"date":"2018-03-23","close":2121.1211},{"date":"2018-03-26","close":2103.2715},{"date":"2018-03-27","close":2112.1963},{"date":"2018-03-28","close":2085.4221},{"date":"2018-03-29","close":2070.5476},{"date":"2018-03-30","close":2079.4724},{"date":"2018-04-02","close":2019.9738},{"date":"2018-04-03","close":1999.1493},{"date":"2018-04-04","close":1999.1493},{"date":"2018-04-05","close":1981.2997},{"date":"2018-04-06","close":1996.1742},{"date":"2018-04-09","close":1996.1742},{"date":"2018-04-10","close":1978.3248},{"date":"2018-04-11","close":2008.074},{"date":"2018-04-12","close":2028.8983},{"date":"2018-04-13","close":2022.9487},{"date":"2018-04-16","close":2014.0239},{"date":"2018-04-17","close":2016.9989},{"date":"2018-04-18","close":2022.9487},{"date":"2018-04-19","close":2043.7731},{"date":"2018-04-20","close":2082.447},{"date":"2018-04-23","close":2070.5476},{"date":"2018-04-24","close":2067.5725},{"date":"2018-04-25","close":2011.049},{"date":"2018-04-26","close":2011.049},{"date":"2018-04-27","close":2049.7231},{"date":"2018-04-30","close":2011.049},{"date":"2018-05-02","close":1993.1996},{"date":"2018-05-03","close":2034.8484},{"date":"2018-05-04","close":1966.4252},{"date":"2018-05-08","close":1960.4753},{"date":"2018-05-09","close":1978.3248},{"date":"2018-05-10","close":1984.2745},{"date":"2018-05-11","close":2019.9738},{"date":"2018-05-14","close":2028.8983},{"date":"2018-05-15","close":2058.6477},{"date":"2018-05-16","close":1975.3499},{"date":"2018-05-17","close":1990.2246},{"date":"2018-05-18","close":1993.1996},{"date":"2018-05-21","close":1999.1493},{"date":"2018-05-23","close":1993.1996},{"date":"2018-05-24","close":1981.2997},{"date":"2018-05-25","close":1892.052},{"date":"2018-05-28","close":1921.8013},{"date":"2018-05-29","close":1921.8013},{"date":"2018-05-30","close":1844.453},{"date":"2018-05-31","close":1856.353},{"date":"2018-06-01","close":1850.4031},{"date":"2018-06-04","close":1862.3027},{"date":"2018-06-05","close":1823.6289},{"date":"2018-06-07","close":1826.6036},{"date":"2018-06-08","close":1802.8043},{"date":"2018-06-11","close":1814.704},{"date":"2018-06-12","close":1838.5033},{"date":"2018-06-14","close":1767.105},{"date":"2018-06-15","close":1781.9797},{"date":"2018-06-18","close":1698.6819},{"date":"2018-06-19","close":1660.0079},{"date":"2018-06-20","close":1606.4594},{"date":"2018-06-21","close":1606.4594},{"date":"2018-06-22","close":1606.4594},{"date":"2018-06-25","close":1606.4594},{"date":"2018-06-26","close":1645.1332},{"date":"2018-06-27","close":1398.2145},{"date":"2018-06-28","close":1314.9166},{"date":"2018-06-29","close":1282.1925},{"date":"2018-07-02","close":1276.2427},{"date":"2018-07-03","close":1249.4683},{"date":"2018-07-04","close":1294.0922},{"date":"2018-07-05","close":1249.4683},{"date":"2018-07-06","close":1303.017},{"date":"2018-07-09","close":1279.2175},{"date":"2018-07-10","close":1344.6659},{"date":"2018-07-11","close":1314.9166},{"date":"2018-07-12","close":1329.7913},{"date":"2018-07-13","close":1323.8414},{"date":"2018-07-16","close":1335.7411},{"date":"2018-07-17","close":1338.7159},{"date":"2018-07-18","close":1335.7411},{"date":"2018-07-19","close":1416.064},{"date":"2018-07-20","close":1300.0421},{"date":"2018-07-23","close":1210.7943},{"date":"2018-07-24","close":1228.6438},{"date":"2018-07-25","close":1201.8695},{"date":"2018-07-26","close":1192.066},{"date":"2018-07-27","close":1185.6571},{"date":"2018-07-30","close":1224.111},{"date":"2018-07-31","close":1230.5198},{"date":"2018-08-01","close":1230.5198},{"date":"2018-08-02","close":1208.0884},{"date":"2018-08-03","close":1230.5198},{"date":"2018-08-06","close":1220.9064},{"date":"2018-08-07","close":1220.9064},{"date":"2018-08-08","close":1220.9064},{"date":"2018-08-09","close":1220.9064},{"date":"2018-08-10","close":1214.4974},{"date":"2018-08-13","close":1176.0436},{"date":"2018-08-14","close":1185.6571},{"date":"2018-08-16","close":1541.3542},{"date":"2018-08-17","close":1583.0125},{"date":"2018-08-20","close":1599.0348},{"date":"2018-08-21","close":1599.0348},{"date":"2018-08-22","close":1538.1497},{"date":"2018-08-23","close":1541.3542},{"date":"2018-08-24","close":1518.9229},{"date":"2018-08-27","close":1483.6737},{"date":"2018-08-28","close":1477.2646},{"date":"2018-08-29","close":1499.6959},{"date":"2018-08-30","close":1502.9005},{"date":"2018-08-31","close":1467.6511},{"date":"2018-09-03","close":1480.4691},{"date":"2018-09-04","close":1496.4915},{"date":"2018-09-05","close":1509.3094},{"date":"2018-09-06","close":1512.5139},{"date":"2018-09-07","close":1980.3677},{"date":"2018-09-10","close":2033.2416},{"date":"2018-09-11","close":1927.4939},{"date":"2018-09-12","close":1778.4856},{"date":"2018-09-13","close":2047.6617},{"date":"2018-09-14","close":1961.1409},{"date":"2018-09-17","close":1913.0737},{"date":"2018-09-18","close":1980.3677},{"date":"2018-09-19","close":1946.7207},{"date":"2018-09-20","close":2528.3337},{"date":"2018-09-21","close":2345.6785},{"date":"2018-09-27","close":2374.5188},{"date":"2018-09-28","close":2412.9724},{"date":"2018-10-01","close":2177.4434},{"date":"2018-10-02","close":1961.1409},{"date":"2018-10-04","close":1908.267},{"date":"2018-10-05","close":1922.6871},{"date":"2018-10-08","close":1783.2925},{"date":"2018-10-10","close":1691.9647},{"date":"2018-10-11","close":1595.8303},{"date":"2018-10-12","close":1624.6708},{"date":"2018-10-15","close":1605.4437},{"date":"2018-10-16","close":1672.7378},{"date":"2018-10-17","close":1682.3513},{"date":"2018-10-18","close":1691.9647},{"date":"2018-10-19","close":1768.8722},{"date":"2018-10-22","close":1749.6454},{"date":"2018-10-23","close":1711.1915},{"date":"2018-10-24","close":1653.511},{"date":"2018-10-25","close":1586.2169},{"date":"2018-10-26","close":1518.9229},{"date":"2018-10-29","close":1345.881},{"date":"2018-10-30","close":1384.3348},{"date":"2018-10-31","close":1451.6288},{"date":"2018-11-01","close":1480.4691},{"date":"2018-11-02","close":1552.5698},{"date":"2018-11-05","close":1610.2505},{"date":"2018-11-06","close":1629.4774},{"date":"2018-11-07","close":1576.6035},{"date":"2018-11-08","close":1619.8639},{"date":"2018-11-09","close":1615.0573},{"date":"2018-11-12","close":1615.0573},{"date":"2018-11-13","close":1595.8303},{"date":"2018-11-14","close":1586.2169},{"date":"2018-11-15","close":1509.3094},{"date":"2018-11-16","close":1514.1162},{"date":"2018-11-19","close":1518.9229},{"date":"2018-11-20","close":1514.1162},{"date":"2018-11-21","close":1514.1162},{"date":"2018-11-22","close":1461.2422},{"date":"2018-11-23","close":1413.1752},{"date":"2018-11-26","close":1403.5618},{"date":"2018-11-27","close":1413.1752},{"date":"2018-11-28","close":1417.9818},{"date":"2018-11-29","close":1442.0154},{"date":"2018-11-30","close":1446.8221},{"date":"2018-12-03","close":1466.049},{"date":"2018-12-04","close":1475.6624},{"date":"2018-12-05","close":1533.343},{"date":"2018-12-06","close":1557.3766},{"date":"2018-12-07","close":1533.343},{"date":"2018-12-10","close":1437.2086},{"date":"2018-12-11","close":1398.755},{"date":"2018-12-12","close":1437.2086},{"date":"2018-12-13","close":1514.1162},{"date":"2018-12-14","close":1456.4355},{"date":"2018-12-17","close":1485.2758},{"date":"2018-12-18","close":1480.4691},{"date":"2018-12-19","close":1485.2758},{"date":"2018-12-20","close":1427.5952},{"date":"2018-12-21","close":1403.5618},{"date":"2018-12-24","close":1374.7213},{"date":"2018-12-26","close":1317.0406},{"date":"2018-12-27","close":1326.7249},{"date":"2018-12-28","close":1336.4089},{"date":"2019-01-02","close":1326.7249},{"date":"2019-01-03","close":1331.5669},{"date":"2019-01-04","close":1331.5669},{"date":"2019-01-07","close":1331.5669},{"date":"2019-01-08","close":1326.7249},{"date":"2019-01-09","close":1336.4089},{"date":"2019-01-10","close":1355.7771},{"date":"2019-01-11","close":1370.3033},{"date":"2019-01-14","close":1384.8295},{"date":"2019-01-15","close":1394.5135},{"date":"2019-01-16","close":1389.6715},{"date":"2019-01-17","close":1394.5135},{"date":"2019-01-18","close":1423.566},{"date":"2019-01-21","close":1699.5635},{"date":"2019-01-22","close":1636.6168},{"date":"2019-01-23","close":1699.5635},{"date":"2019-01-24","close":1651.1429},{"date":"2019-01-25","close":1631.7747},{"date":"2019-01-28","close":1602.7223},{"date":"2019-01-29","close":1622.0906},{"date":"2019-01-30","close":1593.0381},{"date":"2019-01-31","close":1568.8279},{"date":"2019-02-01","close":1578.512},{"date":"2019-02-07","close":1583.354},{"date":"2019-02-08","close":1588.196},{"date":"2019-02-11","close":1626.9326},{"date":"2019-02-12","close":1588.196},{"date":"2019-02-13","close":1593.0381},{"date":"2019-02-14","close":1593.0381},{"date":"2019-02-15","close":1568.8279},{"date":"2019-02-18","close":1573.6699},{"date":"2019-02-19","close":1554.3016},{"date":"2019-02-20","close":1559.1437},{"date":"2019-02-21","close":1597.8801},{"date":"2019-02-22","close":1554.3016},{"date":"2019-02-25","close":1520.4072},{"date":"2019-02-26","close":1505.8811},{"date":"2019-02-27","close":1539.7755},{"date":"2019-02-28","close":1486.5128},{"date":"2019-03-04","close":1457.4604},{"date":"2019-03-05","close":1476.8287},{"date":"2019-03-06","close":1520.4072},{"date":"2019-03-07","close":1481.6708},{"date":"2019-03-08","close":1471.9867},{"date":"2019-03-11","close":1428.4081},{"date":"2019-03-12","close":1452.6184},{"date":"2019-03-13","close":1602.7223},{"date":"2019-03-14","close":1563.9857},{"date":"2019-03-15","close":1568.8279},{"date":"2019-03-18","close":1578.512},{"date":"2019-03-19","close":1559.1437},{"date":"2019-03-20","close":1505.8811},{"date":"2019-03-21","close":1452.6184},{"date":"2019-03-22","close":1346.093},{"date":"2019-03-25","close":1297.6725},{"date":"2019-03-26","close":1307.3566},{"date":"2019-03-27","close":1263.7781},{"date":"2019-03-28","close":1336.4089},{"date":"2019-03-29","close":1302.5145},{"date":"2019-04-01","close":1297.6725},{"date":"2019-04-02","close":1283.1462},{"date":"2019-04-03","close":1302.5145},{"date":"2019-04-04","close":1307.3566},{"date":"2019-04-05","close":1360.6193},{"date":"2019-04-08","close":1292.8304},{"date":"2019-04-09","close":1501.0391},{"date":"2019-04-10","close":1442.9343},{"date":"2019-04-11","close":1438.0923},{"date":"2019-04-12","close":1442.9343},{"date":"2019-04-15","close":1404.1978},{"date":"2019-04-16","close":1394.5135},{"date":"2019-04-17","close":1389.6715},{"date":"2019-04-18","close":1409.0398},{"date":"2019-04-19","close":1413.8818},{"date":"2019-04-22","close":1409.0398},{"date":"2019-04-23","close":1409.0398},{"date":"2019-04-24","close":1409.0398},{"date":"2019-04-25","close":1404.1978},{"date":"2019-04-26","close":1370.3033},{"date":"2019-04-29","close":1375.1454},{"date":"2019-04-30","close":1370.3033},{"date":"2019-05-02","close":1360.6193},{"date":"2019-05-03","close":1365.4613},{"date":"2019-05-07","close":1350.9351},{"date":"2019-05-08","close":1336.4089},{"date":"2019-05-09","close":1278.3042},{"date":"2019-05-10","close":1283.1462},{"date":"2019-05-13","close":1297.6725},{"date":"2019-05-14","close":1292.8304},{"date":"2019-05-15","close":1326.7249},{"date":"2019-05-16","close":1273.4622},{"date":"2019-05-17","close":1283.1462},{"date":"2019-05-20","close":1234.7257},{"date":"2019-05-21","close":1229.8835},{"date":"2019-05-22","close":1229.8835},{"date":"2019-05-23","close":1200.8312},{"date":"2019-05-24","close":1195.9891},{"date":"2019-05-27","close":1205.6732},{"date":"2019-05-28","close":1210.5153},{"date":"2019-05-29","close":1176.6208},{"date":"2019-05-30","close":1142.7264},{"date":"2019-05-31","close":1157.2527},{"date":"2019-06-03","close":1137.8844},{"date":"2019-06-04","close":1137.8844},{"date":"2019-06-05","close":1157.2527},{"date":"2019-06-07","close":1162.0947},{"date":"2019-06-10","close":1191.1471},{"date":"2019-06-11","close":1200.8312},{"date":"2019-06-12","close":1225.0415},{"date":"2019-06-13","close":1229.8835},{"date":"2019-06-14","close":1210.5153},{"date":"2019-06-17","close":1220.1993},{"date":"2019-06-18","close":1249.2518},{"date":"2019-06-19","close":1229.8835},{"date":"2019-06-20","close":1249.2518},{"date":"2019-06-21","close":1220.1993},{"date":"2019-06-24","close":1234.7257},{"date":"2019-06-25","close":1215.3573},{"date":"2019-06-26","close":1229.8835},{"date":"2019-06-27","close":1239.5677},{"date":"2019-06-28","close":1133.0424},{"date":"2019-07-01","close":1210.5153},{"date":"2019-07-02","close":1215.3573},{"date":"2019-07-03","close":1181.4629},{"date":"2019-07-04","close":1181.4629},{"date":"2019-07-05","close":1157.2527},{"date":"2019-07-08","close":1123.3583},{"date":"2019-07-09","close":1089.4639},{"date":"2019-07-10","close":1113.6741},{"date":"2019-07-11","close":1128.2003},{"date":"2019-07-12","close":1142.7264},{"date":"2019-07-15","close":1113.6741},{"date":"2019-07-16","close":1089.4639},{"date":"2019-07-17","close":1011.9908},{"date":"2019-07-18","close":987.7805},{"date":"2019-07-19","close":1016.8329},{"date":"2019-07-22","close":1036.201},{"date":"2019-07-23","close":1074.9376},{"date":"2019-07-24","close":1079.7797},{"date":"2019-07-25","close":1026.517},{"date":"2019-07-26","close":992.6226},{"date":"2019-07-29","close":958.7281},{"date":"2019-07-30","close":958.7281},{"date":"2019-07-31","close":953.886},{"date":"2019-08-01","close":950.9808},{"date":"2019-08-02","close":950.9808},{"date":"2019-08-05","close":879.3184},{"date":"2019-08-06","close":828.9609},{"date":"2019-08-07","close":849.2976},{"date":"2019-08-08","close":883.192},{"date":"2019-08-09","close":881.2551},{"date":"2019-08-12","close":881.2551},{"date":"2019-08-13","close":872.5394},{"date":"2019-08-14","close":884.1604},{"date":"2019-08-16","close":858.0132},{"date":"2019-08-19","close":953.886},{"date":"2019-08-20","close":1031.359},{"date":"2019-08-21","close":1036.201},{"date":"2019-08-22","close":1045.8853},{"date":"2019-08-23","close":987.7805},{"date":"2019-08-26","close":963.5702},{"date":"2019-08-27","close":978.0964},{"date":"2019-08-28","close":982.9384},{"date":"2019-08-29","close":973.2543},{"date":"2019-08-30","close":1007.1487},{"date":"2019-09-02","close":1021.675},{"date":"2019-09-03","close":1026.517},{"date":"2019-09-04","close":1021.675},{"date":"2019-09-05","close":1002.3067},{"date":"2019-09-06","close":1016.8329},{"date":"2019-09-09","close":1079.7797},{"date":"2019-09-10","close":1263.7781},{"date":"2019-09-11","close":1229.8835},{"date":"2019-09-16","close":1258.936},{"date":"2019-09-17","close":1268.6201},{"date":"2019-09-18","close":1452.6184},{"date":"2019-09-19","close":1336.4089},{"date":"2019-09-20","close":1365.4613},{"date":"2019-09-23","close":1297.6725},{"date":"2019-09-24","close":1331.5669},{"date":"2019-09-25","close":1336.4089},{"date":"2019-09-26","close":1307.3566},{"date":"2019-09-27","close":1287.9883},{"date":"2019-09-30","close":1283.1462},{"date":"2019-10-01","close":1292.8304},{"date":"2019-10-02","close":1312.1986},{"date":"2019-10-04","close":1302.5145},{"date":"2019-10-07","close":1297.6725},{"date":"2019-10-08","close":1307.3566},{"date":"2019-10-10","close":1307.3566},{"date":"2019-10-11","close":1346.093},{"date":"2019-10-14","close":1346.093},{"date":"2019-10-15","close":1336.4089},{"date":"2019-10-16","close":1355.7771},{"date":"2019-10-17","close":1350.9351},{"date":"2019-10-18","close":1355.7771},{"date":"2019-10-21","close":1350.9351},{"date":"2019-10-22","close":1336.4089},{"date":"2019-10-23","close":1326.7249},{"date":"2019-10-24","close":1331.5669},{"date":"2019-10-25","close":1326.7249},{"date":"2019-10-28","close":1341.251},{"date":"2019-10-29","close":1346.093},{"date":"2019-10-30","close":1336.4089},{"date":"2019-10-31","close":1346.093},{"date":"2019-11-01","close":1321.8827},{"date":"2019-11-04","close":1321.8827},{"date":"2019-11-05","close":1336.4089},{"date":"2019-11-06","close":1336.4089},{"date":"2019-11-07","close":1341.251},{"date":"2019-11-08","close":1355.7771},{"date":"2019-11-11","close":1336.4089},{"date":"2019-11-12","close":1341.251},{"date":"2019-11-13","close":1355.7771},{"date":"2019-11-14","close":1365.4613},{"date":"2019-11-15","close":1360.6193},{"date":"2019-11-18","close":1326.7249},{"date":"2019-11-19","close":1307.3566},{"date":"2019-11-20","close":1307.3566},{"date":"2019-11-21","close":1312.1986},{"date":"2019-11-22","close":1302.5145},{"date":"2019-11-25","close":1312.1986},{"date":"2019-11-26","close":1326.7249},{"date":"2019-11-27","close":1307.3566},{"date":"2019-11-28","close":1317.0406},{"date":"2019-11-29","close":1278.3042},{"date":"2019-12-02","close":1258.936},{"date":"2019-12-03","close":1258.936},{"date":"2019-12-04","close":1205.6732},{"date":"2019-12-05","close":1225.0415},{"date":"2019-12-06","close":1239.5677},{"date":"2019-12-09","close":1263.7781},{"date":"2019-12-10","close":1249.2518},{"date":"2019-12-11","close":1249.2518},{"date":"2019-12-12","close":1254.0939},{"date":"2019-12-13","close":1254.0939},{"date":"2019-12-16","close":1244.4098},{"date":"2019-12-17","close":1225.0415},{"date":"2019-12-18","close":1215.3573},{"date":"2019-12-19","close":1220.1993},{"date":"2019-12-20","close":1278.3042},{"date":"2019-12-23","close":1249.2518},{"date":"2019-12-24","close":1254.0939},{"date":"2019-12-26","close":1229.8835},{"date":"2019-12-27","close":1229.8835},{"date":"2019-12-30","close":1239.5677},{"date":"2020-01-02","close":1249.2518},{"date":"2020-01-03","close":1225.0415},{"date":"2020-01-06","close":1229.8835},{"date":"2020-01-07","close":1234.7257},{"date":"2020-01-08","close":1200.8312},{"date":"2020-01-09","close":1205.6732},{"date":"2020-01-10","close":1225.0415},{"date":"2020-01-13","close":1220.1993},{"date":"2020-01-14","close":1220.1993},{"date":"2020-01-15","close":1220.1993},{"date":"2020-01-16","close":1215.3573},{"date":"2020-01-17","close":1205.6732},{"date":"2020-01-20","close":1176.6208},{"date":"2020-01-21","close":1186.3049},{"date":"2020-01-22","close":1152.4105},{"date":"2020-01-23","close":1137.8844},{"date":"2020-01-28","close":1079.7797},{"date":"2020-01-29","close":1070.0956},{"date":"2020-01-30","close":1094.3059},{"date":"2020-01-31","close":1079.7797},{"date":"2020-02-03","close":1041.0432},{"date":"2020-02-04","close":1036.201},{"date":"2020-02-05","close":1026.517},{"date":"2020-02-06","close":1002.3067},{"date":"2020-02-07","close":1007.1487},{"date":"2020-02-10","close":982.9384},{"date":"2020-02-11","close":997.4647},{"date":"2020-02-12","close":1089.4639},{"date":"2020-02-13","close":1065.2535},{"date":"2020-02-14","close":1070.0956},{"date":"2020-02-17","close":1065.2535},{"date":"2020-02-18","close":1065.2535},{"date":"2020-02-19","close":1036.201},{"date":"2020-02-20","close":997.4647},{"date":"2020-02-21","close":987.7805},{"date":"2020-02-24","close":962.6017},{"date":"2020-02-25","close":964.5386},{"date":"2020-02-26","close":963.5702},{"date":"2020-02-27","close":942.2651},{"date":"2020-02-28","close":902.5602},{"date":"2020-03-02","close":892.8761},{"date":"2020-03-03","close":906.4338},{"date":"2020-03-04","close":914.1812},{"date":"2020-03-05","close":939.3599},{"date":"2020-03-06","close":911.2759},{"date":"2020-03-09","close":911.2759},{"date":"2020-03-10","close":853.1712},{"date":"2020-03-11","close":824.1188},{"date":"2020-03-12","close":824.1188},{"date":"2020-03-13","close":740.8354},{"date":"2020-03-16","close":720.4987},{"date":"2020-03-17","close":692.4147},{"date":"2020-03-18","close":631.4048},{"date":"2020-03-19","close":618.8154},{"date":"2020-03-20","close":633.3416},{"date":"2020-03-23","close":590.7314},{"date":"2020-03-24","close":595.5735},{"date":"2020-03-25","close":629.468},{"date":"2020-03-26","close":666.2676},{"date":"2020-03-27","close":650.773},{"date":"2020-03-30","close":675.9518},{"date":"2020-03-31","close":679.8254},{"date":"2020-04-01","close":687.5727},{"date":"2020-04-02","close":682.7307},{"date":"2020-04-03","close":701.1305},{"date":"2020-04-06","close":705.0042},{"date":"2020-04-07","close":735.9933},{"date":"2020-04-08","close":813.4663},{"date":"2020-04-09","close":871.571},{"date":"2020-04-10","close":861.8869},{"date":"2020-04-13","close":836.7082},{"date":"2020-04-14","close":851.2344},{"date":"2020-04-16","close":832.8345},{"date":"2020-04-17","close":832.8345},{"date":"2020-04-20","close":858.0132},{"date":"2020-04-21","close":852.2028},{"date":"2020-04-22","close":822.182},{"date":"2020-04-23","close":839.6134},{"date":"2020-04-24","close":820.2452},{"date":"2020-04-27","close":842.5187},{"date":"2020-04-28","close":842.5187},{"date":"2020-04-29","close":830.8977},{"date":"2020-05-04","close":817.34},{"date":"2020-05-06","close":836.7082},{"date":"2020-05-07","close":832.8345},{"date":"2020-05-08","close":843.4871},{"date":"2020-05-11","close":841.5502},{"date":"2020-05-12","close":839.6134},{"date":"2020-05-13","close":834.7714},{"date":"2020-05-14","close":796.0349},{"date":"2020-05-15","close":795.0665},{"date":"2020-05-18","close":780.5403},{"date":"2020-05-19","close":798.9401},{"date":"2020-05-20","close":782.4771},{"date":"2020-05-21","close":799.9085},{"date":"2020-05-22","close":779.5718},{"date":"2020-05-25","close":782.4771},{"date":"2020-05-26","close":776.6666},{"date":"2020-05-27","close":774.7298},{"date":"2020-05-28","close":778.6035},{"date":"2020-05-29","close":780.5403},{"date":"2020-06-01","close":780.5403},{"date":"2020-06-02","close":797.9717},{"date":"2020-06-03","close":804.7505},{"date":"2020-06-04","close":811.5295},{"date":"2020-06-05","close":821.2136},{"date":"2020-06-08","close":803.7822},{"date":"2020-06-09","close":808.6243},{"date":"2020-06-10","close":808.6243},{"date":"2020-06-11","close":797.0033},{"date":"2020-06-12","close":780.5403},{"date":"2020-06-15","close":761.1721},{"date":"2020-06-16","close":763.1088},{"date":"2020-06-17","close":760.2036},{"date":"2020-06-18","close":754.3931},{"date":"2020-06-19","close":746.6459},{"date":"2020-06-22","close":753.4247},{"date":"2020-06-23","close":735.0249},{"date":"2020-06-24","close":736.9617},{"date":"2020-06-25","close":731.1512},{"date":"2020-06-26","close":736.9617},{"date":"2020-06-29","close":723.4039},{"date":"2020-06-30","close":755.3616},{"date":"2020-07-01","close":804.7505},{"date":"2020-07-02","close":841.5502},{"date":"2020-07-03","close":806.6874},{"date":"2020-07-06","close":964.5386},{"date":"2020-07-07","close":938.3915},{"date":"2020-07-08","close":924.8337},{"date":"2020-07-09","close":963.5702},{"date":"2020-07-10","close":987.7805},{"date":"2020-07-13","close":973.2543},{"date":"2020-07-14","close":1016.8329},{"date":"2020-07-15","close":1074.9376},{"date":"2020-07-16","close":1103.99},{"date":"2020-07-17","close":1079.7797},{"date":"2020-07-20","close":1099.1479},{"date":"2020-07-21","close":1074.9376},{"date":"2020-07-22","close":1065.2535},{"date":"2020-07-23","close":1016.8329},{"date":"2020-07-24","close":1007.1487},{"date":"2020-07-27","close":987.7805},{"date":"2020-07-28","close":982.9384},{"date":"2020-07-29","close":973.2543},{"date":"2020-07-30","close":1036.201},{"date":"2020-07-31","close":1026.517},{"date":"2020-08-03","close":1026.517},{"date":"2020-08-04","close":1016.8329},{"date":"2020-08-05","close":1002.3067},{"date":"2020-08-06","close":978.0964},{"date":"2020-08-07","close":978.0964},{"date":"2020-08-10","close":997.4647},{"date":"2020-08-11","close":1016.8329},{"date":"2020-08-12","close":1031.359},{"date":"2020-08-13","close":1137.8844},{"date":"2020-08-14","close":1099.1479},{"date":"2020-08-18","close":1084.6218},{"date":"2020-08-19","close":1409.0398},{"date":"2020-08-20","close":1549.4596},{"date":"2020-08-21","close":1312.1986},{"date":"2020-08-24","close":1297.6725},{"date":"2020-08-25","close":1341.251},{"date":"2020-08-26","close":1394.5135},{"date":"2020-08-27","close":1442.9343},{"date":"2020-08-28","close":1471.9867},{"date":"2020-08-31","close":1510.7231},{"date":"2020-09-01","close":1530.0913},{"date":"2020-09-02","close":1491.3549},{"date":"2020-09-03","close":1505.8811},{"date":"2020-09-04","close":1510.7231},{"date":"2020-09-07","close":1655.985},{"date":"2020-09-08","close":1607.5643},{"date":"2020-09-09","close":1646.3009},{"date":"2020-09-10","close":1839.9833},{"date":"2020-09-11","close":1777.0365},{"date":"2020-09-14","close":1796.4047},{"date":"2020-09-15","close":1806.0889},{"date":"2020-09-16","close":1791.5626},{"date":"2020-09-17","close":1747.9841},{"date":"2020-09-18","close":1709.2477},{"date":"2020-09-21","close":1767.3523},{"date":"2020-09-22","close":1665.6691},{"date":"2020-09-23","close":1665.6691},{"date":"2020-09-24","close":1617.2485},{"date":"2020-09-25","close":1549.4596},{"date":"2020-09-28","close":1597.8801},{"date":"2020-09-29","close":1699.5635},{"date":"2020-10-05","close":1718.9318},{"date":"2020-10-06","close":1752.8262},{"date":"2020-10-07","close":1752.8262},{"date":"2020-10-08","close":1738.2999},{"date":"2020-10-12","close":1728.6158},{"date":"2020-10-13","close":1709.2477},{"date":"2020-10-14","close":1675.3533},{"date":"2020-10-15","close":1651.1429},{"date":"2020-10-16","close":1646.3009},{"date":"2020-10-19","close":1636.6168},{"date":"2020-10-20","close":1593.0381},{"date":"2020-10-21","close":1602.7223},{"date":"2020-10-22","close":1588.196},{"date":"2020-10-23","close":1588.196},{"date":"2020-10-26","close":1568.8279},{"date":"2020-10-27","close":1534.9335},{"date":"2020-10-28","close":1578.512},{"date":"2020-10-29","close":1549.4596},{"date":"2020-10-30","close":1597.8801},{"date":"2020-11-02","close":1714.0897},{"date":"2020-11-03","close":1743.1421},{"date":"2020-11-04","close":1670.5112},{"date":"2020-11-05","close":1728.6158},{"date":"2020-11-06","close":1738.2999},{"date":"2020-11-09","close":1743.1421},{"date":"2020-11-10","close":1738.2999},{"date":"2020-11-11","close":1738.2999},{"date":"2020-11-12","close":1747.9841},{"date":"2020-11-13","close":1830.2992},{"date":"2020-11-16","close":1815.7731},{"date":"2020-11-17","close":1864.1936},{"date":"2020-11-18","close":1849.6675},{"date":"2020-11-19","close":1864.1936},{"date":"2020-11-20","close":1898.088},{"date":"2020-11-23","close":1869.0356},{"date":"2020-11-24","close":1931.9824},{"date":"2020-11-25","close":1907.7721},{"date":"2020-11-26","close":1902.9301},{"date":"2020-11-27","close":1912.6143},{"date":"2020-11-30","close":1902.9301},{"date":"2020-12-01","close":1907.7721},{"date":"2020-12-02","close":1907.7721},{"date":"2020-12-03","close":1883.5619},{"date":"2020-12-04","close":1869.0356},{"date":"2020-12-07","close":1839.9833},{"date":"2020-12-08","close":1815.7731},{"date":"2020-12-09","close":1873.8777},{"date":"2020-12-10","close":1902.9301},{"date":"2020-12-11","close":2062.718},{"date":"2020-12-14","close":2130.5071},{"date":"2020-12-15","close":2115.9807},{"date":"2020-12-16","close":2198.2959},{"date":"2020-12-17","close":2145.0332},{"date":"2020-12-18","close":2072.4021},{"date":"2020-12-21","close":2009.4554},{"date":"2020-12-22","close":1985.2451},{"date":"2020-12-23","close":1975.5609},{"date":"2020-12-24","close":2023.9817},{"date":"2020-12-28","close":2154.7173},{"date":"2020-12-29","close":2251.5583},{"date":"2020-12-30","close":2421.0305},{"date":"2021-01-04","close":2851.9741},{"date":"2021-01-05","close":2837.448},{"date":"2021-01-06","close":2759.9751},{"date":"2021-01-07","close":2793.8694},{"date":"2021-01-08","close":2822.9216},{"date":"2021-01-11","close":2755.1331},{"date":"2021-01-12","close":2750.291},{"date":"2021-01-13","close":2803.5535},{"date":"2021-01-14","close":2851.9741},{"date":"2021-01-15","close":2890.7107},{"date":"2021-01-18","close":2764.8171},{"date":"2021-01-19","close":2837.448},{"date":"2021-01-20","close":2769.6589},{"date":"2021-01-21","close":2905.2368},{"date":"2021-01-22","close":2856.8162},{"date":"2021-01-25","close":2818.0796},{"date":"2021-01-26","close":2774.501},{"date":"2021-01-27","close":2769.6589},{"date":"2021-01-28","close":2759.9751},{"date":"2021-01-29","close":2624.3972},{"date":"2021-02-01","close":2784.1851},{"date":"2021-02-02","close":2716.3965},{"date":"2021-02-03","close":2890.7107},{"date":"2021-02-04","close":2924.6052},{"date":"2021-02-05","close":2939.1313},{"date":"2021-02-08","close":2881.0266},{"date":"2021-02-09","close":2861.6582},{"date":"2021-02-10","close":2953.6575},{"date":"2021-02-15","close":3195.7605},{"date":"2021-02-16","close":3127.9717},{"date":"2021-02-17","close":3050.4985},{"date":"2021-02-18","close":3031.1304},{"date":"2021-02-19","close":2973.0256},{"date":"2021-02-22","close":3103.7615},{"date":"2021-02-23","close":2997.2358},{"date":"2021-02-24","close":2881.0266},{"date":"2021-02-25","close":2948.8154},{"date":"2021-02-26","close":2885.8687},{"date":"2021-03-02","close":2997.2358},{"date":"2021-03-03","close":2987.5518},{"date":"2021-03-04","close":2973.0256},{"date":"2021-03-05","close":2919.7629},{"date":"2021-03-08","close":2924.6052},{"date":"2021-03-09","close":2963.3413},{"date":"2021-03-10","close":2851.9741},{"date":"2021-03-11","close":2881.0266},{"date":"2021-03-12","close":2905.2368},{"date":"2021-03-15","close":2866.5002},{"date":"2021-03-16","close":2851.9741},{"date":"2021-03-17","close":2856.8162},{"date":"2021-03-18","close":2885.8687},{"date":"2021-03-19","close":2876.1843},{"date":"2021-03-22","close":2837.448},{"date":"2021-03-23","close":2759.9751},{"date":"2021-03-24","close":2798.7114},{"date":"2021-03-25","close":2793.8694},{"date":"2021-03-26","close":2798.7114},{"date":"2021-03-29","close":2793.8694},{"date":"2021-03-30","close":2798.7114},{"date":"2021-03-31","close":2764.8171},{"date":"2021-04-01","close":2716.3965},{"date":"2021-04-02","close":2740.6067},{"date":"2021-04-05","close":2832.6057},{"date":"2021-04-06","close":2822.9216},{"date":"2021-04-07","close":2943.9734},{"date":"2021-04-08","close":2910.0789},{"date":"2021-04-09","close":3084.3931},{"date":"2021-04-12","close":3050.4985},{"date":"2021-04-13","close":3021.4463},{"date":"2021-04-14","close":3035.9724},{"date":"2021-04-15","close":3050.4985},{"date":"2021-04-16","close":3098.9192},{"date":"2021-04-19","close":3079.551},{"date":"2021-04-20","close":3142.4978},{"date":"2021-04-21","close":3355.5483},{"date":"2021-04-22","close":3307.1279},{"date":"2021-04-23","close":3287.7598},{"date":"2021-04-26","close":3268.3914},{"date":"2021-04-27","close":3224.8127},{"date":"2021-04-28","close":3098.9192},{"date":"2021-04-29","close":3069.8669},{"date":"2021-04-30","close":3157.0239},{"date":"2021-05-03","close":3132.8137},{"date":"2021-05-04","close":3098.9192},{"date":"2021-05-06","close":3089.2351},{"date":"2021-05-07","close":3050.4985},{"date":"2021-05-10","close":3050.4985},{"date":"2021-05-11","close":3011.762},{"date":"2021-05-12","close":2963.3413},{"date":"2021-05-13","close":3055.3406},{"date":"2021-05-14","close":3035.9724},{"date":"2021-05-17","close":2929.4473},{"date":"2021-05-18","close":2929.4473},{"date":"2021-05-20","close":2924.6052},{"date":"2021-05-21","close":2871.3423},{"date":"2021-05-24","close":2789.0271},{"date":"2021-05-25","close":2847.1321},{"date":"2021-05-26","close":2726.0806},{"date":"2021-05-27","close":2711.5544},{"date":"2021-05-28","close":2803.5535},{"date":"2021-05-31","close":2769.6589},{"date":"2021-06-01","close":2735.7646},{"date":"2021-06-02","close":2789.0271},{"date":"2021-06-03","close":2803.5535},{"date":"2021-06-04","close":2764.8171},{"date":"2021-06-07","close":2779.343},{"date":"2021-06-08","close":2813.2375},{"date":"2021-06-09","close":2803.5535},{"date":"2021-06-10","close":2789.0271},{"date":"2021-06-11","close":2832.6057},{"date":"2021-06-14","close":2818.0796},{"date":"2021-06-15","close":2798.7114},{"date":"2021-06-16","close":2803.5535},{"date":"2021-06-17","close":2779.343},{"date":"2021-06-18","close":2803.5535},{"date":"2021-06-21","close":2750.291},{"date":"2021-06-22","close":2730.9226},{"date":"2021-06-23","close":2730.9226},{"date":"2021-06-24","close":2876.1843},{"date":"2021-06-25","close":2827.7637},{"date":"2021-06-28","close":2832.6057},{"date":"2021-06-29","close":2837.448},{"date":"2021-06-30","close":2842.29},{"date":"2021-07-01","close":2832.6057},{"date":"2021-07-02","close":2832.6057},{"date":"2021-07-05","close":2813.2375},{"date":"2021-07-06","close":2808.3955},{"date":"2021-07-07","close":2769.6589},{"date":"2021-07-08","close":2750.291},{"date":"2021-07-09","close":2672.8179},{"date":"2021-07-12","close":2730.9226},{"date":"2021-07-13","close":2759.9751},{"date":"2021-07-14","close":2735.7646},{"date":"2021-07-15","close":2793.8694},{"date":"2021-07-16","close":2808.3955},{"date":"2021-07-19","close":2789.0271},{"date":"2021-07-20","close":2764.8171},{"date":"2021-07-21","close":2730.9226},{"date":"2021-07-22","close":2784.1851},{"date":"2021-07-23","close":2779.343},{"date":"2021-07-26","close":2721.2385},{"date":"2021-07-27","close":2779.343},{"date":"2021-07-28","close":2726.0806},{"date":"2021-07-29","close":2759.9751},{"date":"2021-07-30","close":2716.3965},{"date":"2021-08-02","close":2692.186},{"date":"2021-08-03","close":2701.8704},{"date":"2021-08-04","close":2706.7124},{"date":"2021-08-05","close":2701.8704},{"date":"2021-08-06","close":2716.3965},{"date":"2021-08-09","close":2692.186},{"date":"2021-08-10","close":2648.6074},{"date":"2021-08-11","close":2629.2393},{"date":"2021-08-12","close":2672.8179},{"date":"2021-08-13","close":2605.0288},{"date":"2021-08-17","close":2634.0813},{"date":"2021-08-18","close":2634.0813},{"date":"2021-08-19","close":2469.4512},{"date":"2021-08-20","close":2435.5569},{"date":"2021-08-23","close":2522.7141},{"date":"2021-08-24","close":2517.8718},{"date":"2021-08-25","close":2532.3982},{"date":"2021-08-26","close":2517.8718},{"date":"2021-08-27","close":2542.0823},{"date":"2021-08-30","close":2542.0823},{"date":"2021-08-31","close":2580.8186},{"date":"2021-09-01","close":2692.186},{"date":"2021-09-02","close":2672.8179},{"date":"2021-09-03","close":2711.5544},{"date":"2021-09-06","close":2943.9734},{"date":"2021-09-07","close":2876.1843},{"date":"2021-09-08","close":3738.0713},{"date":"2021-09-09","close":3796.176},{"date":"2021-09-10","close":3583.1252},{"date":"2021-09-13","close":3437.8635},{"date":"2021-09-14","close":3709.019},{"date":"2021-09-15","close":3709.019},{"date":"2021-09-16","close":3776.8079},{"date":"2021-09-17","close":3854.2808},{"date":"2021-09-23","close":3854.2808},{"date":"2021-09-24","close":3830.0706},{"date":"2021-09-27","close":3922.0696},{"date":"2021-09-28","close":4067.3313},{"date":"2021-09-29","close":3641.2302},{"date":"2021-09-30","close":3534.7046},{"date":"2021-10-01","close":3200.6025},{"date":"2021-10-05","close":3292.6018},{"date":"2021-10-06","close":3118.2876},{"date":"2021-10-07","close":3292.6018},{"date":"2021-10-08","close":3336.1804},{"date":"2021-10-12","close":3534.7046},{"date":"2021-10-13","close":3452.3896},{"date":"2021-10-14","close":3520.1787},{"date":"2021-10-15","close":3902.7014},{"date":"2021-10-18","close":3854.2808},{"date":"2021-10-19","close":3883.3333},{"date":"2021-10-20","close":3951.1221},{"date":"2021-10-21","close":3776.8079},{"date":"2021-10-22","close":3733.2292},{"date":"2021-10-25","close":3781.6499},{"date":"2021-10-26","close":3820.3865},{"date":"2021-10-27","close":3786.4919},{"date":"2021-10-28","close":3699.335},{"date":"2021-10-29","close":3709.019},{"date":"2021-11-01","close":3573.4412},{"date":"2021-11-02","close":3573.4412},{"date":"2021-11-03","close":3495.9683},{"date":"2021-11-04","close":3476.6001},{"date":"2021-11-05","close":3413.6531},{"date":"2021-11-08","close":3481.4421},{"date":"2021-11-09","close":3403.969},{"date":"2021-11-10","close":3437.8635},{"date":"2021-11-11","close":3360.3904},{"date":"2021-11-12","close":3331.3384},{"date":"2021-11-15","close":3326.4963},{"date":"2021-11-16","close":3282.9177},{"date":"2021-11-17","close":3205.4446},{"date":"2021-11-18","close":3186.0762},{"date":"2021-11-19","close":3239.3391},{"date":"2021-11-22","close":3253.8652},{"date":"2021-11-23","close":3219.9707},{"date":"2021-11-24","close":3258.7073},{"date":"2021-11-25","close":3205.4446},{"date":"2021-11-26","close":3103.7615},{"date":"2021-11-29","close":2987.5518},{"date":"2021-11-30","close":2856.8162},{"date":"2021-12-01","close":2924.6052},{"date":"2021-12-02","close":2997.2358},{"date":"2021-12-03","close":2992.3938},{"date":"2021-12-06","close":2992.3938},{"date":"2021-12-07","close":3040.8145},{"date":"2021-12-08","close":3031.1304},{"date":"2021-12-09","close":3060.1829},{"date":"2021-12-10","close":3055.3406},{"date":"2021-12-13","close":3127.9717},{"date":"2021-12-14","close":3065.0249},{"date":"2021-12-15","close":2982.7097},{"date":"2021-12-16","close":2987.5518},{"date":"2021-12-17","close":3002.0779},{"date":"2021-12-20","close":2929.4473},{"date":"2021-12-21","close":2997.2358},{"date":"2021-12-22","close":2987.5518},{"date":"2021-12-23","close":2973.0256},{"date":"2021-12-24","close":3433.0215},{"date":"2021-12-27","close":3447.5476},{"date":"2021-12-28","close":3374.9167},{"date":"2021-12-29","close":3413.6531},{"date":"2021-12-30","close":3365.2324},{"date":"2022-01-03","close":3490.0},{"date":"2022-01-04","close":3428.1794},{"date":"2022-01-05","close":3583.1252},{"date":"2022-01-06","close":3573.4412},{"date":"2022-01-07","close":3578.2832},{"date":"2022-01-10","close":3418.4954},{"date":"2022-01-11","close":3302.2859},{"date":"2022-01-12","close":3515.3367},{"date":"2022-01-13","close":3515.3367},{"date":"2022-01-14","close":3408.811},{"date":"2022-01-17","close":3311.97},{"date":"2022-01-18","close":3229.6548},{"date":"2022-01-19","close":3181.2341},{"date":"2022-01-20","close":3249.0232},{"date":"2022-01-21","close":3157.0239},{"date":"2022-01-24","close":3031.1304},{"date":"2022-01-25","close":2943.9734},{"date":"2022-01-26","close":2943.9734},{"date":"2022-01-27","close":2881.0266},{"date":"2022-01-28","close":3094.0771},{"date":"2022-02-03","close":3176.3921},{"date":"2022-02-04","close":3394.2849},{"date":"2022-02-07","close":3273.2334},{"date":"2022-02-08","close":3273.2334},{"date":"2022-02-09","close":3273.2334},{"date":"2022-02-10","close":3157.0239},{"date":"2022-02-11","close":3089.2351},{"date":"2022-02-14","close":3021.4463},{"date":"2022-02-15","close":2997.2358},{"date":"2022-02-16","close":3098.9192},{"date":"2022-02-17","close":3089.2351},{"date":"2022-02-18","close":3118.2876},{"date":"2022-02-21","close":3094.0771},{"date":"2022-02-22","close":3094.0771},{"date":"2022-02-23","close":3094.0771},{"date":"2022-02-24","close":2943.9734},{"date":"2022-02-25","close":3055.3406},{"date":"2022-02-28","close":3055.3406},{"date":"2022-03-02","close":3045.6565},{"date":"2022-03-03","close":3098.9192},{"date":"2022-03-04","close":3098.9192},{"date":"2022-03-07","close":3055.3406},{"date":"2022-03-08","close":2963.3413},{"date":"2022-03-10","close":2963.3413},{"date":"2022-03-11","close":3002.0779},{"date":"2022-03-14","close":2953.6575},{"date":"2022-03-15","close":2953.6575},{"date":"2022-03-16","close":2982.7097},{"date":"2022-03-17","close":2982.7097},{"date":"2022-03-18","close":3021.4463},{"date":"2022-03-21","close":3021.4463},{"date":"2022-03-22","close":2977.8677},{"date":"2022-03-23","close":2982.7097},{"date":"2022-03-24","close":2973.0256},{"date":"2022-03-25","close":2948.8154},{"date":"2022-03-28","close":2948.8154},{"date":"2022-03-29","close":2968.1836},{"date":"2022-03-30","close":2943.9734},{"date":"2022-03-31","close":2919.7629},{"date":"2022-04-01","close":2895.5527},{"date":"2022-04-04","close":2900.3948},{"date":"2022-04-05","close":2973.0256},{"date":"2022-04-06","close":2929.4473},{"date":"2022-04-07","close":2900.3948},{"date":"2022-04-08","close":2929.4473},{"date":"2022-04-11","close":2953.6575},{"date":"2022-04-12","close":2895.5527},{"date":"2022-04-13","close":2881.0266},{"date":"2022-04-14","close":2881.0266},{"date":"2022-04-15","close":2871.3423},{"date":"2022-04-18","close":2851.9741},{"date":"2022-04-19","close":2837.448},{"date":"2022-04-20","close":2851.9741},{"date":"2022-04-21","close":2822.9216},{"date":"2022-04-22","close":2784.1851},{"date":"2022-04-25","close":2643.7654},{"date":"2022-04-26","close":2692.186},{"date":"2022-04-27","close":2624.3972},{"date":"2022-04-28","close":2701.8704},{"date":"2022-04-29","close":2730.9226},{"date":"2022-05-02","close":2672.8179},{"date":"2022-05-03","close":2638.9233},{"date":"2022-05-04","close":2634.0813},{"date":"2022-05-06","close":2571.1348},{"date":"2022-05-09","close":2540.0},{"date":"2022-05-10","close":2479.1355},{"date":"2022-05-11","close":2450.083},{"date":"2022-05-12","close":2338.7156},{"date":"2022-05-13","close":2488.8196},{"date":"2022-05-16","close":2493.6616},{"date":"2022-05-17","close":2503.3457},{"date":"2022-05-18","close":2479.1355},{"date":"2022-05-19","close":2421.0305},{"date":"2022-05-20","close":2435.5569},{"date":"2022-05-23","close":2517.8718},{"date":"2022-05-24","close":2759.9751},{"date":"2022-05-25","close":2672.8179},{"date":"2022-05-26","close":2638.9233},{"date":"2022-05-27","close":2585.6606},{"date":"2022-05-30","close":2629.2393},{"date":"2022-05-31","close":2667.9758},{"date":"2022-06-02","close":2677.6599},{"date":"2022-06-03","close":2706.7124},{"date":"2022-06-07","close":2663.1338},{"date":"2022-06-08","close":2595.3447},{"date":"2022-06-09","close":2566.2925},{"date":"2022-06-10","close":2537.2402},{"date":"2022-06-13","close":2474.2932},{"date":"2022-06-14","close":2416.1885},{"date":"2022-06-15","close":2324.1895},{"date":"2022-06-16","close":2256.4006},{"date":"2022-06-17","close":2295.137},{"date":"2022-06-20","close":2261.2427},{"date":"2022-06-21","close":2353.2419},{"date":"2022-06-22","close":2348.3999},{"date":"2022-06-23","close":2343.5579},{"date":"2022-06-24","close":2421.0305},{"date":"2022-06-27","close":2479.1355},{"date":"2022-06-28","close":2561.4504},{"date":"2022-06-29","close":2508.1877},{"date":"2022-06-30","close":2445.241},{"date":"2022-07-01","close":2377.4521},{"date":"2022-07-04","close":2324.1895},{"date":"2022-07-05","close":2348.3999},{"date":"2022-07-06","close":2324.1895},{"date":"2022-07-07","close":2348.3999},{"date":"2022-07-08","close":2353.2419},{"date":"2022-07-11","close":2416.1885},{"date":"2022-07-12","close":2372.6101},{"date":"2022-07-13","close":2329.0315},{"date":"2022-07-14","close":2324.1895},{"date":"2022-07-15","close":2343.5579},{"date":"2022-07-18","close":2358.084},{"date":"2022-07-19","close":2387.136},{"date":"2022-07-20","close":2450.083},{"date":"2022-07-21","close":2459.7671},{"date":"2022-07-22","close":2459.7671},{"date":"2022-07-25","close":2459.7671},{"date":"2022-07-26","close":2421.0305},{"date":"2022-07-27","close":2401.6624},{"date":"2022-07-28","close":2421.0305},{"date":"2022-07-29","close":2532.3982},{"date":"2022-08-01","close":2517.8718},{"date":"2022-08-02","close":2474.2932},{"date":"2022-08-03","close":2503.3457},{"date":"2022-08-04","close":2508.1877},{"date":"2022-08-05","close":2503.3457},{"date":"2022-08-08","close":2508.1877},{"date":"2022-08-09","close":2532.3982},{"date":"2022-08-10","close":2517.8718},{"date":"2022-08-11","close":2503.3457},{"date":"2022-08-12","close":2513.0298},{"date":"2022-08-16","close":2522.7141},{"date":"2022-08-17","close":2566.2925},{"date":"2022-08-18","close":2522.7141},{"date":"2022-08-19","close":2464.6091},{"date":"2022-08-22","close":2430.7146},{"date":"2022-08-23","close":2416.1885},{"date":"2022-08-24","close":2421.0305},{"date":"2022-08-25","close":2425.8726},{"date":"2022-08-26","close":2411.3464},{"date":"2022-08-29","close":2372.6101},{"date":"2022-08-30","close":2372.6101},{"date":"2022-08-31","close":2377.4521},{"date":"2022-09-01","close":2266.0847},{"date":"2022-09-02","close":2314.5054},{"date":"2022-09-05","close":2222.5061},{"date":"2022-09-06","close":2280.6108},{"date":"2022-09-07","close":2237.0322},{"date":"2022-09-08","close":2246.7163},{"date":"2022-09-13","close":2266.0847},{"date":"2022-09-14","close":2227.3481},{"date":"2022-09-15","close":2183.7698},{"date":"2022-09-16","close":2115.9807},{"date":"2022-09-19","close":2053.0339},{"date":"2022-09-20","close":2111.1387},{"date":"2022-09-21","close":2101.4546},{"date":"2022-09-22","close":2091.7705},{"date":"2022-09-23","close":1990.0872},{"date":"2022-09-26","close":2028.8236},{"date":"2022-09-27","close":1956.1927},{"date":"2022-09-28","close":1849.6675},{"date":"2022-09-29","close":1835.1412},{"date":"2022-09-30","close":1810.9309},{"date":"2022-10-04","close":1873.8777},{"date":"2022-10-05","close":1854.5095},{"date":"2022-10-06","close":1907.7721},{"date":"2022-10-07","close":1922.2983},{"date":"2022-10-11","close":1912.6143},{"date":"2022-10-12","close":1936.8246},{"date":"2022-10-13","close":1830.2992},{"date":"2022-10-14","close":1893.246},{"date":"2022-10-17","close":1907.7721},{"date":"2022-10-18","close":1912.6143},{"date":"2022-10-19","close":1927.1404},{"date":"2022-10-20","close":1878.7197},{"date":"2022-10-21","close":1878.7197},{"date":"2022-10-24","close":1878.7197},{"date":"2022-10-25","close":1859.3514},{"date":"2022-10-26","close":1839.9833},{"date":"2022-10-27","close":1878.7197},{"date":"2022-10-28","close":1830.2992},{"date":"2022-10-31","close":1888.4039},{"date":"2022-11-01","close":1907.7721},{"date":"2022-11-02","close":1907.7721},{"date":"2022-11-03","close":1898.088},{"date":"2022-11-04","close":1869.0356},{"date":"2022-11-07","close":1888.4039},{"date":"2022-11-08","close":1927.1404},{"date":"2022-11-09","close":1907.7721},{"date":"2022-11-10","close":1898.088},{"date":"2022-11-11","close":1898.088},{"date":"2022-11-14","close":1965.8768},{"date":"2022-11-15","close":1990.0872},{"date":"2022-11-16","close":1975.561},{"date":"2022-11-17","close":2019.1394},{"date":"2022-11-18","close":1985.2451},{"date":"2022-11-21","close":1975.561},{"date":"2022-11-22","close":2019.1394},{"date":"2022-11-23","close":2111.1387},{"date":"2022-11-24","close":2082.0864},{"date":"2022-11-25","close":2145.0332},{"date":"2022-11-28","close":2120.823},{"date":"2022-11-29","close":2072.4021},{"date":"2022-11-30","close":2086.9285},{"date":"2022-12-01","close":2111.1387},{"date":"2022-12-02","close":2130.5071},{"date":"2022-12-05","close":2130.5071},{"date":"2022-12-06","close":2091.7705},{"date":"2022-12-07","close":2062.718},{"date":"2022-12-08","close":2023.9816},{"date":"2022-12-09","close":2004.6133},{"date":"2022-12-12","close":2028.8236},{"date":"2022-12-13","close":2057.876},{"date":"2022-12-14","close":2091.7705},{"date":"2022-12-15","close":2057.876},{"date":"2022-12-16","close":2048.1919},{"date":"2022-12-19","close":2004.6133},{"date":"2022-12-20","close":1999.7714},{"date":"2022-12-21","close":2028.8236},{"date":"2022-12-22","close":2019.1394},{"date":"2022-12-23","close":1985.2451},{"date":"2022-12-26","close":1922.2983},{"date":"2022-12-27","close":1917.4563},{"date":"2022-12-28","close":1931.9825},{"date":"2022-12-29","close":1931.9825},{"date":"2023-01-02","close":1927.1404},{"date":"2023-01-03","close":1844.8254},{"date":"2023-01-04","close":1873.8777},{"date":"2023-01-05","close":1888.4039},{"date":"2023-01-06","close":1907.7721},{"date":"2023-01-09","close":1936.8246},{"date":"2023-01-10","close":1999.7714},{"date":"2023-01-11","close":2028.8236},{"date":"2023-01-12","close":1999.7714},{"date":"2023-01-13","close":2033.6656},{"date":"2023-01-16","close":2023.9816},{"date":"2023-01-17","close":1999.7714},{"date":"2023-01-18","close":2004.6133},{"date":"2023-01-19","close":1970.7189},{"date":"2023-01-20","close":1985.2451},{"date":"2023-01-25","close":1985.2451},{"date":"2023-01-26","close":2048.1919},{"date":"2023-01-27","close":2057.876},{"date":"2023-01-30","close":2067.5601},{"date":"2023-01-31","close":2106.2966},{"date":"2023-02-01","close":2067.5601},{"date":"2023-02-02","close":2096.6125},{"date":"2023-02-03","close":2101.4546},{"date":"2023-02-06","close":2125.665},{"date":"2023-02-07","close":2193.4536},{"date":"2023-02-08","close":2149.8752},{"date":"2023-02-09","close":2120.823},{"date":"2023-02-10","close":2057.876},{"date":"2023-02-13","close":2038.5077},{"date":"2023-02-14","close":2057.876},{"date":"2023-02-15","close":2048.1919},{"date":"2023-02-16","close":2082.0864},{"date":"2023-02-17","close":2091.7705},{"date":"2023-02-20","close":2077.2444},{"date":"2023-02-21","close":2067.5601},{"date":"2023-02-22","close":2077.2444},{"date":"2023-02-23","close":2072.4021},{"date":"2023-02-24","close":2096.6125},{"date":"2023-02-27","close":2062.718},{"date":"2023-02-28","close":2077.2444},{"date":"2023-03-02","close":2241.8743},{"date":"2023-03-03","close":2178.9277},{"date":"2023-03-06","close":2270.9268},{"date":"2023-03-07","close":2222.5061},{"date":"2023-03-08","close":2198.2957},{"date":"2023-03-09","close":2145.0332},{"date":"2023-03-10","close":2115.9807},{"date":"2023-03-13","close":2062.718},{"date":"2023-03-14","close":1946.5087},{"date":"2023-03-15","close":1951.3507},{"date":"2023-03-16","close":1936.8246},{"date":"2023-03-17","close":1961.0348},{"date":"2023-03-20","close":1975.561},{"date":"2023-03-21","close":1970.7189},{"date":"2023-03-22","close":1961.0348},{"date":"2023-03-23","close":1931.014},{"date":"2023-03-24","close":1931.9825},{"date":"2023-03-27","close":1922.2983},{"date":"2023-03-28","close":1921.33},{"date":"2023-03-29","close":1970.7189},{"date":"2023-03-30","close":1985.2451},{"date":"2023-03-31","close":1965.8768},{"date":"2023-04-03","close":2048.1919},{"date":"2023-04-04","close":2130.5071},{"date":"2023-04-05","close":2145.0332},{"date":"2023-04-06","close":2043.3499},{"date":"2023-04-07","close":2101.4546},{"date":"2023-04-10","close":2246.7163},{"date":"2023-04-11","close":2319.3474},{"date":"2023-04-12","close":2324.1895},{"date":"2023-04-13","close":2406.5044},{"date":"2023-04-14","close":2324.1895},{"date":"2023-04-17","close":2377.4521},{"date":"2023-04-18","close":2333.8735},{"date":"2023-04-19","close":2435.5569},{"date":"2023-04-20","close":2309.6633},{"date":"2023-04-21","close":2237.0322},{"date":"2023-04-24","close":2275.7688},{"date":"2023-04-25","close":2319.3474},{"date":"2023-04-26","close":2246.7163},{"date":"2023-04-27","close":2198.2957},{"date":"2023-04-28","close":2237.0322},{"date":"2023-05-02","close":2295.137},{"date":"2023-05-03","close":2266.0847},{"date":"2023-05-04","close":2338.7156},{"date":"2023-05-08","close":2338.7156},{"date":"2023-05-09","close":2367.7681},{"date":"2023-05-10","close":2914.9209},{"date":"2023-05-11","close":2953.6575},{"date":"2023-05-12","close":2948.8154},{"date":"2023-05-15","close":3002.0779},{"date":"2023-05-16","close":3040.8145},{"date":"2023-05-17","close":3127.9717},{"date":"2023-05-18","close":3094.0771},{"date":"2023-05-19","close":3098.9192},{"date":"2023-05-22","close":3089.2351},{"date":"2023-05-23","close":3089.2351},{"date":"2023-05-24","close":3215.1287},{"date":"2023-05-25","close":3147.3398},{"date":"2023-05-26","close":3118.2876},{"date":"2023-05-30","close":2934.2893},{"date":"2023-05-31","close":2958.4993},{"date":"2023-06-01","close":3060.1829},{"date":"2023-06-02","close":3781.6499},{"date":"2023-06-05","close":3486.2842},{"date":"2023-06-07","close":3418.4954},{"date":"2023-06-08","close":3728.3872},{"date":"2023-06-09","close":3660.5984},{"date":"2023-06-12","close":3738.0713},{"date":"2023-06-13","close":3989.8584},{"date":"2023-06-14","close":3810.7021},{"date":"2023-06-15","close":3878.4912},{"date":"2023-06-16","close":3859.1228},{"date":"2023-06-19","close":3733.2292},{"date":"2023-06-20","close":3926.9116},{"date":"2023-06-21","close":3859.1228},{"date":"2023-06-22","close":3815.5442},{"date":"2023-06-23","close":3810.7021},{"date":"2023-06-26","close":3863.9651},{"date":"2023-06-27","close":3728.3872},{"date":"2023-06-28","close":3713.8611},{"date":"2023-06-29","close":3549.231},{"date":"2023-06-30","close":3578.2832},{"date":"2023-07-03","close":3597.6516},{"date":"2023-07-04","close":3738.0713},{"date":"2023-07-05","close":3607.3357},{"date":"2023-07-06","close":3742.9133},{"date":"2023-07-07","close":3447.5476},{"date":"2023-07-10","close":3389.4429},{"date":"2023-07-11","close":3403.969},{"date":"2023-07-12","close":3486.2842},{"date":"2023-07-13","close":3326.4963},{"date":"2023-07-14","close":3311.97},{"date":"2023-07-17","close":3268.3914},{"date":"2023-07-18","close":3195.7605},{"date":"2023-07-19","close":3142.4978},{"date":"2023-07-20","close":3181.2341},{"date":"2023-07-21","close":3089.2351},{"date":"2023-07-24","close":3021.4463},{"date":"2023-07-25","close":3060.1829},{"date":"2023-07-26","close":2890.7107},{"date":"2023-07-27","close":2905.2368},{"date":"2023-07-28","close":3045.6565},{"date":"2023-07-31","close":3026.2883},{"date":"2023-08-01","close":2963.3413},{"date":"2023-08-02","close":2919.7629},{"date":"2023-08-03","close":2876.1843},{"date":"2023-08-04","close":2929.4473},{"date":"2023-08-07","close":2818.0796},{"date":"2023-08-08","close":2813.2375},{"date":"2023-08-09","close":2842.29},{"date":"2023-08-10","close":2818.0796},{"date":"2023-08-11","close":2924.6052},{"date":"2023-08-14","close":2861.6582},{"date":"2023-08-16","close":2643.7654},{"date":"2023-08-17","close":2672.8179},{"date":"2023-08-18","close":2687.344},{"date":"2023-08-21","close":2682.502},{"date":"2023-08-22","close":2682.502},{"date":"2023-08-23","close":2726.0806},{"date":"2023-08-24","close":2759.9751},{"date":"2023-08-25","close":2721.2385},{"date":"2023-08-28","close":2895.5527},{"date":"2023-08-29","close":2885.8687},{"date":"2023-08-30","close":2895.5527},{"date":"2023-08-31","close":2856.8162},{"date":"2023-09-01","close":2798.7114},{"date":"2023-09-04","close":2745.449},{"date":"2023-09-05","close":2740.6067},{"date":"2023-09-06","close":2735.7646},{"date":"2023-09-07","close":2682.502},{"date":"2023-09-08","close":2663.1338},{"date":"2023-09-11","close":2663.1338},{"date":"2023-09-12","close":2697.0281},{"date":"2023-09-13","close":2711.5544},{"date":"2023-09-14","close":2706.7124},{"date":"2023-09-15","close":2789.0271},{"date":"2023-09-18","close":2692.186},{"date":"2023-09-19","close":2658.2917},{"date":"2023-09-20","close":2663.1338},{"date":"2023-09-21","close":2551.7664},{"date":"2023-09-22","close":2537.2402},{"date":"2023-09-25","close":2421.0305},{"date":"2023-09-26","close":2425.8726},{"date":"2023-09-27","close":2469.4512},{"date":"2023-10-04","close":2319.3474},{"date":"2023-10-05","close":2309.6633},{"date":"2023-10-06","close":2367.7681},{"date":"2023-10-10","close":2314.5054},{"date":"2023-10-11","close":2343.5579},{"date":"2023-10-12","close":2382.2942},{"date":"2023-10-13","close":2343.5579},{"date":"2023-10-16","close":2348.3999},{"date":"2023-10-17","close":2348.3999},{"date":"2023-10-18","close":2338.7156},{"date":"2023-10-19","close":2275.7688},{"date":"2023-10-20","close":2178.9277},{"date":"2023-10-23","close":2212.822},{"date":"2023-10-24","close":2256.4006},{"date":"2023-10-25","close":2227.3481},{"date":"2023-10-26","close":2145.0332},{"date":"2023-10-27","close":2193.4536},{"date":"2023-10-30","close":2164.4014},{"date":"2023-10-31","close":2309.6633},{"date":"2023-11-01","close":2324.1895},{"date":"2023-11-02","close":2324.1895},{"date":"2023-11-03","close":2367.7681},{"date":"2023-11-06","close":2372.6101},{"date":"2023-11-07","close":2280.6108},{"date":"2023-11-08","close":2266.0847},{"date":"2023-11-09","close":2329.0315},{"date":"2023-11-10","close":2251.5583},{"date":"2023-11-13","close":2159.5593},{"date":"2023-11-14","close":2285.4529},{"date":"2023-11-15","close":2358.084},{"date":"2023-11-16","close":2353.2419},{"date":"2023-11-17","close":2290.2949},{"date":"2023-11-20","close":2290.2949},{"date":"2023-11-21","close":2261.2427},{"date":"2023-11-22","close":2261.2427},{"date":"2023-11-23","close":2232.1902},{"date":"2023-11-24","close":2237.0322},{"date":"2023-11-27","close":2188.6118},{"date":"2023-11-28","close":2237.0322},{"date":"2023-11-29","close":2232.1902},{"date":"2023-11-30","close":2198.2957},{"date":"2023-12-01","close":2217.6641},{"date":"2023-12-04","close":2203.1377},{"date":"2023-12-05","close":2188.6118},{"date":"2023-12-06","close":2178.9277},{"date":"2023-12-07","close":2188.6118},{"date":"2023-12-08","close":2203.1377},{"date":"2023-12-11","close":2232.1902},{"date":"2023-12-12","close":2232.1902},{"date":"2023-12-13","close":2207.9797},{"date":"2023-12-14","close":2227.3481},{"date":"2023-12-15","close":2266.0847},{"date":"2023-12-18","close":2251.5583},{"date":"2023-12-19","close":2222.5061},{"date":"2023-12-20","close":2362.926},{"date":"2023-12-21","close":2309.6633},{"date":"2023-12-22","close":2304.8213},{"date":"2023-12-26","close":2251.5583},{"date":"2023-12-27","close":2330.7341},{"date":"2023-12-28","close":2370.322},{"date":"2024-01-02","close":2419.8069},{"date":"2024-01-03","close":2464.343},{"date":"2024-01-04","close":2454.446},{"date":"2024-01-05","close":2400.0129},{"date":"2024-01-08","close":2409.9099},{"date":"2024-01-09","close":2439.6006},{"date":"2024-01-10","close":2454.446},{"date":"2024-01-11","close":2449.4976},{"date":"2024-01-12","close":2400.0129},{"date":"2024-01-15","close":2414.8584},{"date":"2024-01-16","close":2395.0645},{"date":"2024-01-17","close":2360.425},{"date":"2024-01-18","close":2325.7856},{"date":"2024-01-19","close":2350.5281},{"date":"2024-01-22","close":2340.6311},{"date":"2024-01-23","close":2355.4766},{"date":"2024-01-24","close":2335.6826},{"date":"2024-01-25","close":2301.0432},{"date":"2024-01-26","close":2301.0432},{"date":"2024-01-29","close":2310.9402},{"date":"2024-01-30","close":2271.3523},{"date":"2024-01-31","close":2251.5583},{"date":"2024-02-01","close":2325.7856},{"date":"2024-02-02","close":2444.5491},{"date":"2024-02-05","close":2439.6006},{"date":"2024-02-06","close":2409.9099},{"date":"2024-02-07","close":2434.6523},{"date":"2024-02-08","close":2424.7554},{"date":"2024-02-13","close":2449.4976},{"date":"2024-02-14","close":2459.3945},{"date":"2024-02-15","close":2444.5491},{"date":"2024-02-16","close":2424.7554},{"date":"2024-02-19","close":2414.8584},{"date":"2024-02-20","close":2400.0129},{"date":"2024-02-21","close":2365.3735},{"date":"2024-02-22","close":2365.3735},{"date":"2024-02-23","close":2296.0947},{"date":"2024-02-26","close":2301.0432},{"date":"2024-02-27","close":2256.5068},{"date":"2024-02-28","close":2271.3523},{"date":"2024-02-29","close":2271.3523},{"date":"2024-03-04","close":2286.1978},{"date":"2024-03-05","close":2271.3523},{"date":"2024-03-06","close":2241.6614},{"date":"2024-03-07","close":2167.4343},{"date":"2024-03-08","close":2207.0222},{"date":"2024-03-11","close":2207.0222},{"date":"2024-03-12","close":2187.2283},{"date":"2024-03-13","close":2187.2283},{"date":"2024-03-14","close":2207.0222},{"date":"2024-03-15","close":2236.7131},{"date":"2024-03-18","close":2202.0737},{"date":"2024-03-19","close":2202.0737},{"date":"2024-03-20","close":2192.1768},{"date":"2024-03-21","close":2216.9192},{"date":"2024-03-22","close":2202.0737},{"date":"2024-03-25","close":2202.0737},{"date":"2024-03-26","close":2236.7131},{"date":"2024-03-27","close":2221.8677},{"date":"2024-03-28","close":2216.9192},{"date":"2024-03-29","close":2211.9707},{"date":"2024-04-01","close":2776.0974},{"date":"2024-04-02","close":2771.1489},{"date":"2024-04-03","close":2593.0037},{"date":"2024-04-04","close":2449.4976},{"date":"2024-04-05","close":2395.0645},{"date":"2024-04-08","close":2345.5796},{"date":"2024-04-09","close":2325.7856},{"date":"2024-04-11","close":2310.9402},{"date":"2024-04-12","close":2409.9099},{"date":"2024-04-15","close":2375.2705},{"date":"2024-04-16","close":2251.5583},{"date":"2024-04-17","close":2231.7646},{"date":"2024-04-18","close":2246.6099},{"date":"2024-04-19","close":2271.3523},{"date":"2024-04-22","close":2305.9917},{"date":"2024-04-23","close":2315.8887},{"date":"2024-04-24","close":2345.5796},{"date":"2024-04-25","close":2380.219},{"date":"2024-04-26","close":2350.5281},{"date":"2024-04-29","close":2345.5796},{"date":"2024-04-30","close":2310.9402},{"date":"2024-05-02","close":2731.561},{"date":"2024-05-03","close":2800.8398},{"date":"2024-05-07","close":2830.5305},{"date":"2024-05-08","close":2840.4275},{"date":"2024-05-09","close":2701.8701},{"date":"2024-05-10","close":2691.9731},{"date":"2024-05-13","close":2583.1067},{"date":"2024-05-14","close":2568.2612},{"date":"2024-05-16","close":2573.2097},{"date":"2024-05-17","close":2528.6733},{"date":"2024-05-20","close":2508.8794},{"date":"2024-05-21","close":2672.1792},{"date":"2024-05-22","close":2716.7156},{"date":"2024-05-23","close":2667.2307},{"date":"2024-05-24","close":2672.1792},{"date":"2024-05-27","close":2652.3853},{"date":"2024-05-28","close":2563.3127},{"date":"2024-05-29","close":2528.6733},{"date":"2024-05-30","close":2484.137},{"date":"2024-05-31","close":2533.6218},{"date":"2024-06-03","close":2573.2097},{"date":"2024-06-04","close":2494.0339},{"date":"2024-06-05","close":2489.0854},{"date":"2024-06-07","close":2489.0854},{"date":"2024-06-10","close":2503.9309},{"date":"2024-06-11","close":2444.5491},{"date":"2024-06-12","close":2553.4158},{"date":"2024-06-13","close":2563.3127},{"date":"2024-06-14","close":2508.8794},{"date":"2024-06-17","close":2622.6946},{"date":"2024-06-18","close":2578.1582},{"date":"2024-06-19","close":2597.9521},{"date":"2024-06-20","close":2528.6733},{"date":"2024-06-21","close":2454.446},{"date":"2024-06-24","close":2380.219},{"date":"2024-06-25","close":2459.3945},{"date":"2024-06-26","close":2503.9309},{"date":"2024-06-27","close":2503.9309},{"date":"2024-06-28","close":2464.343},{"date":"2024-07-01","close":2464.343},{"date":"2024-07-02","close":2360.425},{"date":"2024-07-03","close":2375.2705},{"date":"2024-07-04","close":3087.8516},{"date":"2024-07-05","close":3171.9758},{"date":"2024-07-08","close":3092.8},{"date":"2024-07-09","close":3077.9546},{"date":"2024-07-10","close":2964.1396},{"date":"2024-07-11","close":2969.0881},{"date":"2024-07-12","close":2741.458},{"date":"2024-07-15","close":2781.0459},{"date":"2024-07-16","close":2691.9731},{"date":"2024-07-17","close":2602.9006},{"date":"2024-07-18","close":2543.5188},{"date":"2024-07-19","close":2538.5703},{"date":"2024-07-22","close":2439.6006},{"date":"2024-07-23","close":2424.7554},{"date":"2024-07-24","close":2414.8584},{"date":"2024-07-25","close":2375.2705},{"date":"2024-07-26","close":2390.116},{"date":"2024-07-29","close":2404.9614},{"date":"2024-07-30","close":2335.6826},{"date":"2024-07-31","close":2380.219},{"date":"2024-08-01","close":2424.7554},{"date":"2024-08-02","close":2330.7341},{"date":"2024-08-05","close":2023.9283},{"date":"2024-08-06","close":2127.8464},{"date":"2024-08-07","close":2197.1252},{"date":"2024-08-08","close":2177.3313},{"date":"2024-08-09","close":2197.1252},{"date":"2024-08-12","close":2271.3523},{"date":"2024-08-13","close":2256.5068},{"date":"2024-08-14","close":2261.4553},{"date":"2024-08-16","close":2266.4038},{"date":"2024-08-19","close":2221.8677},{"date":"2024-08-20","close":2320.8372},{"date":"2024-08-21","close":2276.3008},{"date":"2024-08-22","close":2276.3008},{"date":"2024-08-23","close":2231.7646},{"date":"2024-08-26","close":2251.5583},{"date":"2024-08-27","close":2256.5068},{"date":"2024-08-28","close":2261.4553},{"date":"2024-08-29","close":2251.5583},{"date":"2024-08-30","close":2241.6614},{"date":"2024-09-02","close":2256.5068},{"date":"2024-09-03","close":2211.9707},{"date":"2024-09-04","close":2167.4343},{"date":"2024-09-05","close":2108.0525},{"date":"2024-09-06","close":2152.5889},{"date":"2024-09-09","close":2172.3828},{"date":"2024-09-10","close":2152.5889},{"date":"2024-09-11","close":2137.7434},{"date":"2024-09-12","close":2192.1768},{"date":"2024-09-13","close":2167.4343},{"date":"2024-09-19","close":2167.4343},{"date":"2024-09-20","close":2172.3828},{"date":"2024-09-23","close":2147.6404},{"date":"2024-09-24","close":2167.4343},{"date":"2024-09-25","close":2172.3828},{"date":"2024-09-26","close":2192.1768},{"date":"2024-09-27","close":2286.1978},{"date":"2024-09-30","close":2315.8887},{"date":"2024-10-02","close":2345.5796},{"date":"2024-10-04","close":2276.3008},{"date":"2024-10-07","close":2271.3523},{"date":"2024-10-08","close":2261.4553},{"date":"2024-10-10","close":2261.4553},{"date":"2024-10-11","close":2271.3523},{"date":"2024-10-14","close":2276.3008},{"date":"2024-10-15","close":2310.9402},{"date":"2024-10-16","close":2315.8887},{"date":"2024-10-17","close":2414.8584},{"date":"2024-10-18","close":2370.322},{"date":"2024-10-21","close":2305.9917},{"date":"2024-10-22","close":2202.0737},{"date":"2024-10-23","close":2271.3523},{"date":"2024-10-24","close":2207.0222},{"date":"2024-10-25","close":2187.2283},{"date":"2024-10-28","close":2221.8677},{"date":"2024-10-29","close":2246.6099},{"date":"2024-10-30","close":2211.9707},{"date":"2024-10-31","close":2216.9192},{"date":"2024-11-01","close":2197.1252},{"date":"2024-11-04","close":2197.1252},{"date":"2024-11-05","close":2216.9192},{"date":"2024-11-06","close":2192.1768},{"date":"2024-11-07","close":2142.6919},{"date":"2024-11-08","close":2152.5889},{"date":"2024-11-11","close":2088.2585},{"date":"2024-11-12","close":2004.1344},{"date":"2024-11-13","close":1953.6599},{"date":"2024-11-14","close":1942.7733},{"date":"2024-11-15","close":1956.629},{"date":"2024-11-18","close":2018.9799},{"date":"2024-11-19","close":2058.5676},{"date":"2024-11-20","close":2053.6191},{"date":"2024-11-21","close":2028.8768},{"date":"2024-11-22","close":2023.9283},{"date":"2024-11-25","close":2053.6191},{"date":"2024-11-26","close":2053.6191},{"date":"2024-11-27","close":2018.9799},{"date":"2024-11-28","close":2028.8768},{"date":"2024-11-29","close":1979.3921},{"date":"2024-12-02","close":1936.8351},{"date":"2024-12-03","close":1962.5673},{"date":"2024-12-04","close":1962.5673},{"date":"2024-12-05","close":1907.1443},{"date":"2024-12-06","close":1853.7007},{"date":"2024-12-09","close":1802.2365},{"date":"2024-12-10","close":1905.1648},{"date":"2024-12-11","close":1994.2375},{"date":"2024-12-12","close":2043.7223},{"date":"2024-12-13","close":2063.5161},{"date":"2024-12-16","close":2078.3616},{"date":"2024-12-17","close":2078.3616},{"date":"2024-12-18","close":2058.5676},{"date":"2024-12-19","close":2028.8768},{"date":"2024-12-20","close":1989.2891},{"date":"2024-12-23","close":1959.5981},{"date":"2024-12-24","close":1939.8042},{"date":"2024-12-26","close":1921.0},{"date":"2024-12-27","close":1903.0},{"date":"2024-12-30","close":1923.0},{"date":"2025-01-02","close":1930.0},{"date":"2025-01-03","close":2005.0},{"date":"2025-01-06","close":2005.0},{"date":"2025-01-07","close":2145.0},{"date":"2025-01-08","close":2025.0},{"date":"2025-01-09","close":2025.0},{"date":"2025-01-10","close":2030.0},{"date":"2025-01-13","close":2025.0},{"date":"2025-01-14","close":2065.0},{"date":"2025-01-15","close":2055.0},{"date":"2025-01-16","close":2030.0},{"date":"2025-01-17","close":2035.0},{"date":"2025-01-20","close":2050.0},{"date":"2025-01-21","close":2025.0},{"date":"2025-01-22","close":2010.0},{"date":"2025-01-23","close":2000.0},{"date":"2025-01-24","close":1993.0},{"date":"2025-01-31","close":1991.0},{"date":"2025-02-03","close":1893.0},{"date":"2025-02-04","close":1928.0},{"date":"2025-02-05","close":1958.0},{"date":"2025-02-06","close":1954.0},{"date":"2025-02-07","close":1920.0},{"date":"2025-02-10","close":1918.0},{"date":"2025-02-11","close":1902.0},{"date":"2025-02-12","close":1864.0},{"date":"2025-02-13","close":1866.0},{"date":"2025-02-14","close":1872.0},{"date":"2025-02-17","close":1874.0},{"date":"2025-02-18","close":1895.0},{"date":"2025-02-19","close":1917.0},{"date":"2025-02-20","close":1911.0},{"date":"2025-02-21","close":1907.0},{"date":"2025-02-24","close":1915.0},{"date":"2025-02-25","close":1893.0},{"date":"2025-02-26","close":1881.0},{"date":"2025-02-27","close":1883.0},{"date":"2025-02-28","close":1847.0},{"date":"2025-03-04","close":1810.0},{"date":"2025-03-05","close":1824.0},{"date":"2025-03-06","close":1778.0},{"date":"2025-03-07","close":1780.0},{"date":"2025-03-10","close":1783.0},{"date":"2025-03-11","close":1780.0},{"date":"2025-03-12","close":1776.0},{"date":"2025-03-13","close":1796.0},{"date":"2025-03-14","close":1808.0},{"date":"2025-03-17","close":1789.0},{"date":"2025-03-18","close":1798.0},{"date":"2025-03-19","close":1800.0},{"date":"2025-03-20","close":1785.0},{"date":"2025-03-21","close":1786.0},{"date":"2025-03-24","close":1804.0},{"date":"2025-03-25","close":1809.0},{"date":"2025-03-26","close":1812.0},{"date":"2025-03-27","close":1794.0},{"date":"2025-03-28","close":1794.0},{"date":"2025-03-31","close":1794.0},{"date":"2025-04-01","close":1906.0},{"date":"2025-04-02","close":1769.0},{"date":"2025-04-03","close":1714.0},{"date":"2025-04-04","close":1694.0},{"date":"2025-04-07","close":1609.0},{"date":"2025-04-08","close":1629.0},{"date":"2025-04-09","close":1600.0},{"date":"2025-04-10","close":1655.0},{"date":"2025-04-11","close":1705.0},{"date":"2025-04-14","close":1729.0},{"date":"2025-04-15","close":1785.0},{"date":"2025-04-16","close":1757.0},{"date":"2025-04-17","close":1779.0},{"date":"2025-04-18","close":1788.0},{"date":"2025-04-21","close":1788.0},{"date":"2025-04-22","close":1772.0},{"date":"2025-04-23","close":1774.0},{"date":"2025-04-24","close":1796.0},{"date":"2025-04-25","close":1808.0},{"date":"2025-04-28","close":1799.0},{"date":"2025-04-29","close":1797.0},{"date":"2025-04-30","close":1773.0},{"date":"2025-05-02","close":1741.0},{"date":"2025-05-07","close":1735.0},{"date":"2025-05-08","close":1737.0},{"date":"2025-05-09","close":1722.0},{"date":"2025-05-12","close":1745.0},{"date":"2025-05-13","close":1745.0},{"date":"2025-05-14","close":1745.0},{"date":"2025-05-15","close":1731.0},{"date":"2025-05-16","close":1731.0},{"date":"2025-05-19","close":1717.0},{"date":"2025-05-20","close":1707.0},{"date":"2025-05-21","close":1719.0},{"date":"2025-05-22","close":1703.0},{"date":"2025-05-23","close":1693.0},{"date":"2025-05-26","close":1694.0},{"date":"2025-05-27","close":1662.0},{"date":"2025-05-28","close":1671.0},{"date":"2025-05-29","close":1702.0},{"date":"2025-05-30","close":1690.0},{"date":"2025-06-02","close":1663.0},{"date":"2025-06-04","close":1687.0},{"date":"2025-06-05","close":1687.0},{"date":"2025-06-09","close":1710.0},{"date":"2025-06-10","close":1708.0},{"date":"2025-06-11","close":1721.0},{"date":"2025-06-12","close":1715.0},{"date":"2025-06-13","close":1679.0},{"date":"2025-06-16","close":1697.0},{"date":"2025-06-17","close":1693.0},{"date":"2025-06-18","close":1694.0},{"date":"2025-06-19","close":1693.0},{"date":"2025-06-20","close":1695.0},{"date":"2025-06-23","close":1666.0},{"date":"2025-06-24","close":1686.0},{"date":"2025-06-25","close":1695.0},{"date":"2025-06-26","close":1673.0},{"date":"2025-06-27","close":1684.0},{"date":"2025-06-30","close":1665.0},{"date":"2025-07-01","close":1668.0},{"date":"2025-07-02","close":1691.0},{"date":"2025-07-03","close":1708.0},{"date":"2025-07-04","close":1688.0},{"date":"2025-07-07","close":1685.0},{"date":"2025-07-08","close":1689.0},{"date":"2025-07-09","close":1683.0},{"date":"2025-07-10","close":1686.0},{"date":"2025-07-11","close":1689.0},{"date":"2025-07-14","close":1710.0},{"date":"2025-07-15","close":1714.0},{"date":"2025-07-16","close":1686.0},{"date":"2025-07-17","close":1703.0},{"date":"2025-07-18","close":1693.0},{"date":"2025-07-21","close":1696.0},{"date":"2025-07-22","close":1719.0},{"date":"2025-07-23","close":1723.0},{"date":"2025-07-24","close":1697.0},{"date":"2025-07-25","close":1697.0},{"date":"2025-07-28","close":1688.0},{"date":"2025-07-29","close":1685.0},{"date":"2025-07-30","close":1695.0},{"date":"2025-07-31","close":1690.0},{"date":"2025-08-01","close":1635.0},{"date":"2025-08-04","close":1636.0},{"date":"2025-08-05","close":1643.0},{"date":"2025-08-06","close":1649.0},{"date":"2025-08-07","close":1649.0},{"date":"2025-08-08","close":1650.0},{"date":"2025-08-11","close":1650.0},{"date":"2025-08-12","close":1651.0},{"date":"2025-08-13","close":1657.0},{"date":"2025-08-14","close":1655.0},{"date":"2025-08-18","close":1626.0},{"date":"2025-08-19","close":1618.0},{"date":"2025-08-20","close":1600.0},{"date":"2025-08-21","close":1620.0},{"date":"2025-08-22","close":1619.0},{"date":"2025-08-25","close":1623.0},{"date":"2025-08-26","close":1596.0},{"date":"2025-08-27","close":1595.0},{"date":"2025-08-28","close":1591.0},{"date":"2025-08-29","close":1596.0},{"date":"2025-09-01","close":1589.0},{"date":"2025-09-02","close":1596.0},{"date":"2025-09-03","close":1596.0},{"date":"2025-09-04","close":1598.0},{"date":"2025-09-05","close":1592.0},{"date":"2025-09-08","close":1593.0},{"date":"2025-09-09","close":1603.0},{"date":"2025-09-10","close":1592.0},{"date":"2025-09-11","close":1591.0},{"date":"2025-09-12","close":1592.0},{"date":"2025-09-15","close":1594.0},{"date":"2025-09-16","close":1593.0},{"date":"2025-09-17","close":1590.0},{"date":"2025-09-18","close":1585.0},{"date":"2025-09-19","close":1612.0},{"date":"2025-09-22","close":1604.0},{"date":"2025-09-23","close":1588.0},{"date":"2025-09-24","close":1550.0},{"date":"2025-09-25","close":1545.0},{"date":"2025-09-26","close":1510.0},{"date":"2025-09-29","close":1506.0},{"date":"2025-09-30","close":1501.0},{"date":"2025-10-01","close":1499.0},{"date":"2025-10-02","close":1528.0},{"date":"2025-10-10","close":1513.0},{"date":"2025-10-13","close":1502.0},{"date":"2025-10-14","close":1494.0},{"date":"2025-10-15","close":1506.0},{"date":"2025-10-16","close":1520.0},{"date":"2025-10-17","close":1520.0},{"date":"2025-10-20","close":1526.0},{"date":"2025-10-21","close":1538.0},{"date":"2025-10-22","close":1538.0},{"date":"2025-10-23","close":1585.0},{"date":"2025-10-24","close":1564.0},{"date":"2025-10-27","close":1530.0},{"date":"2025-10-28","close":1526.0},{"date":"2025-10-29","close":1506.0},{"date":"2025-10-30","close":1512.0},{"date":"2025-10-31","close":1515.0},{"date":"2025-11-03","close":1496.0},{"date":"2025-11-04","close":1483.0},{"date":"2025-11-05","close":1449.0},{"date":"2025-11-06","close":1465.0},{"date":"2025-11-07","close":1413.0},{"date":"2025-11-10","close":1476.0},{"date":"2025-11-11","close":1473.0},{"date":"2025-11-12","close":1495.0},{"date":"2025-11-13","close":1521.0},{"date":"2025-11-14","close":1497.0},{"date":"2025-11-17","close":1475.0},{"date":"2025-11-18","close":1429.0},{"date":"2025-11-19","close":1439.0},{"date":"2025-11-20","close":1471.0},{"date":"2025-11-21","close":1465.0},{"date":"2025-11-24","close":1423.0},{"date":"2025-11-25","close":1419.0},{"date":"2025-11-26","close":1461.0},{"date":"2025-11-27","close":1455.0},{"date":"2025-11-28","close":1486.0},{"date":"2025-12-01","close":1500.0},{"date":"2025-12-02","close":1512.0},{"date":"2025-12-03","close":1502.0},{"date":"2025-12-04","close":1501.0},{"date":"2025-12-05","close":1502.0},{"date":"2025-12-08","close":1493.0},{"date":"2025-12-09","close":1493.0},{"date":"2025-12-10","close":1489.0},{"date":"2025-12-11","close":1509.0},{"date":"2025-12-12","close":1506.0},{"date":"2025-12-15","close":1498.0},{"date":"2025-12-16","close":1495.0},{"date":"2025-12-17","close":1505.0},{"date":"2025-12-18","close":1491.0},{"date":"2025-12-19","close":1505.0},{"date":"2025-12-22","close":1515.0},{"date":"2025-12-23","close":1495.0},{"date":"2025-12-24","close":1498.0},{"date":"2025-12-26","close":1491.0},{"date":"2025-12-29","close":1497.0},{"date":"2025-12-30","close":1496.0},{"date":"2026-01-02","close":1515.0},{"date":"2026-01-05","close":1969.0},{"date":"2026-01-06","close":2255.0},{"date":"2026-01-07","close":2300.0},{"date":"2026-01-08","close":2280.0},{"date":"2026-01-09","close":2410.0},{"date":"2026-01-12","close":2320.0},{"date":"2026-01-13","close":2440.0},{"date":"2026-01-14","close":2450.0},{"date":"2026-01-15","close":2650.0},{"date":"2026-01-16","close":2645.0},{"date":"2026-01-19","close":2725.0},{"date":"2026-01-20","close":2590.0},{"date":"2026-01-21","close":2435.0},{"date":"2026-01-22","close":2305.0},{"date":"2026-01-23","close":2220.0},{"date":"2026-01-26","close":2220.0},{"date":"2026-01-27","close":2200.0},{"date":"2026-01-28","close":2110.0},{"date":"2026-01-29","close":2385.0},{"date":"2026-01-30","close":2185.0},{"date":"2026-02-02","close":2080.0},{"date":"2026-02-03","close":2100.0},{"date":"2026-02-04","close":2170.0},{"date":"2026-02-05","close":2075.0},{"date":"2026-02-06","close":2070.0},{"date":"2026-02-09","close":2070.0},{"date":"2026-02-10","close":2110.0},{"date":"2026-02-11","close":2145.0},{"date":"2026-02-12","close":2115.0},{"date":"2026-02-13","close":2080.0},{"date":"2026-02-19","close":2105.0},{"date":"2026-02-20","close":2045.0},{"date":"2026-02-23","close":2090.0},{"date":"2026-02-24","close":2085.0},{"date":"2026-02-25","close":2165.0},{"date":"2026-02-26","close":2065.0},{"date":"2026-02-27","close":2045.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1733.0},{"date":"2026-03-05","close":1937.0},{"date":"2026-03-06","close":1917.0},{"date":"2026-03-09","close":1794.0},{"date":"2026-03-10","close":1850.0},{"date":"2026-03-11","close":1840.0},{"date":"2026-03-12","close":1886.0},{"date":"2026-03-13","close":1862.0},{"date":"2026-03-16","close":1815.0},{"date":"2026-03-17","close":1858.0},{"date":"2026-03-18","close":1840.0},{"date":"2026-03-19","close":1805.0},{"date":"2026-03-20","close":1961.0},{"date":"2026-03-23","close":2300.0},{"date":"2026-03-24","close":2360.0},{"date":"2026-03-25","close":2230.0},{"date":"2026-03-26","close":2115.0},{"date":"2026-03-27","close":2075.0},{"date":"2026-03-30","close":2120.0},{"date":"2026-03-31","close":2010.0},{"date":"2026-04-01","close":2090.0},{"date":"2026-04-02","close":2100.0},{"date":"2026-04-03","close":2035.0},{"date":"2026-04-06","close":2000.0},{"date":"2026-04-07","close":1989.0},{"date":"2026-04-08","close":2095.0},{"date":"2026-04-09","close":1993.0},{"date":"2026-04-10","close":2010.0},{"date":"2026-04-13","close":2015.0},{"date":"2026-04-14","close":2040.0},{"date":"2026-04-15","close":2085.0},{"date":"2026-04-16","close":2100.0},{"date":"2026-04-17","close":2130.0},{"date":"2026-04-20","close":2130.0},{"date":"2026-04-21","close":2060.0},{"date":"2026-04-22","close":2115.0},{"date":"2026-04-23","close":2045.0},{"date":"2026-04-24","close":2040.0},{"date":"2026-04-27","close":2045.0},{"date":"2026-04-28","close":2060.0},{"date":"2026-04-29","close":2050.0},{"date":"2026-04-30","close":2030.0},{"date":"2026-05-04","close":1991.0},{"date":"2026-05-06","close":1977.0},{"date":"2026-05-07","close":1985.0},{"date":"2026-05-08","close":2065.0},{"date":"2026-05-11","close":2000.0},{"date":"2026-05-12","close":1946.0},{"date":"2026-05-13","close":1981.0},{"date":"2026-05-14","close":2170.0},{"date":"2026-05-15","close":2055.0},{"date":"2026-05-18","close":1988.0},{"date":"2026-05-19","close":1882.0},{"date":"2026-05-20","close":1840.0},{"date":"2026-05-21","close":1937.0},{"date":"2026-05-22","close":2020.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":1935.0},{"date":"2026-05-28","close":1893.0},{"date":"2026-05-29","close":1816.0},{"date":"2026-06-01","close":1750.0},{"date":"2026-06-02","close":1706.0},{"date":"2026-06-04","close":1743.0},{"date":"2026-06-05","close":1748.0},{"date":"2026-06-08","close":1604.0},{"date":"2026-06-09","close":1699.0},{"date":"2026-06-10","close":1741.0},{"date":"2026-06-11","close":1723.0},{"date":"2026-06-12","close":1731.0},{"date":"2026-06-15","close":1694.0},{"date":"2026-06-16","close":1689.0},{"date":"2026-06-17","close":1691.0},{"date":"2026-06-18","close":1641.0},{"date":"2026-06-19","close":1630.0},{"date":"2026-06-22","close":1558.0},{"date":"2026-06-23","close":1451.0},{"date":"2026-06-24","close":1500.0},{"date":"2026-06-25","close":1440.0},{"date":"2026-06-26","close":1385.0},{"date":"2026-06-29","close":1520.0},{"date":"2026-06-30","close":1480.0},{"date":"2026-07-01","close":1492.0},{"date":"2026-07-02","close":1480.0},{"date":"2026-07-03","close":1484.0},{"date":"2026-07-06","close":1516.0},{"date":"2026-07-07","close":1510.0},{"date":"2026-07-08","close":1499.0},{"date":"2026-07-09","close":1466.0},{"date":"2026-07-10","close":1536.0},{"date":"2026-07-13","close":1485.0},{"date":"2026-07-14","close":1479.0},{"date":"2026-07-15","close":1535.0},{"date":"2026-07-16","close":1499.0},{"date":"2026-07-20","close":1442.0},{"date":"2026-07-21","close":1464.0},{"date":"2026-07-22","close":1438.0},{"date":"2026-07-23","close":1489.0},{"date":"2026-07-24","close":1458.0},{"date":"2026-07-27","close":1457.0},{"date":"2026-07-28","close":1376.0},{"date":"2026-07-29","close":1242.0},{"date":"2026-07-30","close":1267.0},{"date":"2026-07-31","close":1320.0},{"date":"2026-08-03","close":1311.0},{"date":"2026-08-04","close":1361.0},{"date":"2026-08-05","close":1411.0},{"date":"2026-08-06","close":1414.0},{"date":"2026-08-07","close":1401.0},{"date":"2026-08-10","close":1435.0},{"date":"2026-08-11","close":1457.0},{"date":"2026-08-12","close":1429.0},{"date":"2026-08-13","close":1431.0},{"date":"2026-08-14","close":1475.0},{"date":"2026-08-18","close":1529.0},{"date":"2026-08-19","close":1619.0},{"date":"2026-08-20","close":1667.0},{"date":"2026-08-21","close":1691.0},{"date":"2026-08-24","close":1685.0},{"date":"2026-08-25","close":1680.0},{"date":"2026-08-26","close":1642.0},{"date":"2026-08-27","close":1590.0},{"date":"2026-08-28","close":1631.0},{"date":"2026-08-31","close":1628.0},{"date":"2026-09-01","close":1615.0},{"date":"2026-09-02","close":1577.0},{"date":"2026-09-03","close":1570.0},{"date":"2026-09-04","close":1589.0},{"date":"2026-09-07","close":1580.0},{"date":"2026-09-08","close":1560.0},{"date":"2026-09-09","close":1545.0},{"date":"2026-09-10","close":1569.0},{"date":"2026-09-11","close":1561.0},{"date":"2026-09-14","close":1578.0},{"date":"2026-09-15","close":1531.0},{"date":"2026-09-16","close":1529.0},{"date":"2026-09-17","close":1515.0},{"date":"2026-09-18","close":1507.0},{"date":"2026-09-21","close":1530.0},{"date":"2026-09-22","close":1521.0},{"date":"2026-09-23","close":1516.0},{"date":"2026-09-28","close":1492.0},{"date":"2026-09-29","close":1485.0},{"date":"2026-09-30","close":1463.0},{"date":"2026-10-01","close":1508.0},{"date":"2026-10-02","close":1524.0},{"date":"2026-10-06","close":1519.0},{"date":"2026-10-07","close":1523.0},{"date":"2026-10-08","close":1502.0},{"date":"2026-10-12","close":1483.0},{"date":"2026-10-13","close":1474.0},{"date":"2026-10-14","close":1506.0},{"date":"2026-10-15","close":1469.0},{"date":"2026-10-16","close":1489.0},{"date":"2026-10-19","close":1509.0},{"date":"2026-10-20","close":1461.0},{"date":"2026-10-21","close":1505.0},{"date":"2026-10-22","close":1472.0},{"date":"2026-10-23","close":1421.0}],"chart_data":[{"date":"2024-10-23","open":2202,"high":2296,"low":2172,"close":2271,"volume":219825,"rsi_14":45.95,"sma_20":2295.5,"sma_60":2279.25,"sma_120":2454.83},{"date":"2024-10-24","open":2252,"high":2489,"low":2202,"close":2207,"volume":3673217,"rsi_14":38.14,"sma_20":2298.5,"sma_60":2275.58,"sma_120":2453.67},{"date":"2024-10-25","open":2212,"high":2232,"low":2177,"close":2187,"volume":251062,"rsi_14":41.67,"sma_20":2299.5,"sma_60":2271.75,"sma_120":2452.04},{"date":"2024-10-28","open":2187,"high":2276,"low":2187,"close":2222,"volume":206043,"rsi_14":45.61,"sma_20":2302.0,"sma_60":2269.17,"sma_120":2450.96},{"date":"2024-10-29","open":2212,"high":2257,"low":2192,"close":2247,"volume":130138,"rsi_14":48.72,"sma_20":2304.75,"sma_60":2266.75,"sma_120":2450.12},{"date":"2024-10-30","open":2232,"high":2351,"low":2202,"close":2212,"volume":793847,"rsi_14":45.97,"sma_20":2301.0,"sma_60":2263.5,"sma_120":2449.29},{"date":"2024-10-31","open":2212,"high":2237,"low":2187,"close":2217,"volume":97403,"rsi_14":45.53,"sma_20":2296.0,"sma_60":2261.5,"sma_120":2444.96},{"date":"2024-11-01","open":2192,"high":2222,"low":2172,"close":2197,"volume":214788,"rsi_14":43.65,"sma_20":2288.5,"sma_60":2258.42,"sma_120":2439.88},{"date":"2024-11-04","open":2202,"high":2227,"low":2187,"close":2197,"volume":116244,"rsi_14":40.34,"sma_20":2284.5,"sma_60":2254.58,"sma_120":2434.54},{"date":"2024-11-05","open":2197,"high":2271,"low":2197,"close":2217,"volume":270377,"rsi_14":41.8,"sma_20":2281.75,"sma_60":2252.67,"sma_120":2429.29},{"date":"2024-11-06","open":2222,"high":2252,"low":2158,"close":2192,"volume":287482,"rsi_14":28.97,"sma_20":2278.25,"sma_60":2255.5,"sma_120":2425.0},{"date":"2024-11-07","open":2187,"high":2202,"low":2123,"close":2143,"volume":166969,"rsi_14":28.7,"sma_20":2272.25,"sma_60":2255.75,"sma_120":2420.38},{"date":"2024-11-08","open":2138,"high":2182,"low":2138,"close":2153,"volume":82444,"rsi_14":34.02,"sma_20":2266.25,"sma_60":2255.0,"sma_120":2416.75},{"date":"2024-11-11","open":2148,"high":2167,"low":2088,"close":2088,"volume":140662,"rsi_14":37.08,"sma_20":2256.75,"sma_60":2253.5,"sma_120":2412.71},{"date":"2024-11-12","open":2088,"high":2118,"low":1978,"close":2004,"volume":258500,"rsi_14":20.65,"sma_20":2241.25,"sma_60":2250.25,"sma_120":2407.92},{"date":"2024-11-13","open":1960,"high":2029,"low":1952,"close":1954,"volume":205861,"rsi_14":21.3,"sma_20":2222.95,"sma_60":2244.9,"sma_120":2403.07},{"date":"2024-11-14","open":1958,"high":2009,"low":1943,"close":1943,"volume":125961,"rsi_14":21.74,"sma_20":2199.1,"sma_60":2239.62,"sma_120":2398.31},{"date":"2024-11-15","open":1933,"high":1968,"low":1895,"close":1957,"volume":126122,"rsi_14":17.79,"sma_20":2178.2,"sma_60":2234.48,"sma_120":2392.28},{"date":"2024-11-18","open":1958,"high":2024,"low":1958,"close":2019,"volume":69934,"rsi_14":24.67,"sma_20":2163.7,"sma_60":2230.32,"sma_120":2386.41},{"date":"2024-11-19","open":2004,"high":2064,"low":2004,"close":2059,"volume":95456,"rsi_14":33.12,"sma_20":2156.45,"sma_60":2227.57,"sma_120":2381.28},{"date":"2024-11-20","open":2029,"high":2064,"low":2024,"close":2054,"volume":78106,"rsi_14":32.03,"sma_20":2145.45,"sma_60":2223.07,"sma_120":2376.07},{"date":"2024-11-21","open":2049,"high":2054,"low":2014,"close":2029,"volume":46476,"rsi_14":31.68,"sma_20":2136.45,"sma_60":2218.9,"sma_120":2370.82},{"date":"2024-11-22","open":2004,"high":2049,"low":2004,"close":2024,"volume":47151,"rsi_14":31.34,"sma_20":2128.2,"sma_60":2214.65,"sma_120":2366.28},{"date":"2024-11-25","open":2049,"high":2078,"low":2029,"close":2054,"volume":63624,"rsi_14":32.78,"sma_20":2119.7,"sma_60":2211.65,"sma_120":2362.28},{"date":"2024-11-26","open":2039,"high":2064,"low":2029,"close":2054,"volume":21803,"rsi_14":34.58,"sma_20":2109.95,"sma_60":2208.32,"sma_120":2358.66},{"date":"2024-11-27","open":2034,"high":2237,"low":2014,"close":2019,"volume":1167221,"rsi_14":35.76,"sma_20":2100.2,"sma_60":2204.32,"sma_120":2354.32},{"date":"2024-11-28","open":2009,"high":2039,"low":1999,"close":2029,"volume":60941,"rsi_14":35.76,"sma_20":2090.7,"sma_60":2200.4,"sma_120":2349.74},{"date":"2024-11-29","open":2014,"high":2029,"low":1979,"close":1979,"volume":97284,"rsi_14":37.03,"sma_20":2079.7,"sma_60":2195.82,"sma_120":2345.41},{"date":"2024-12-02","open":1979,"high":2004,"low":1935,"close":1937,"volume":97729,"rsi_14":41.1,"sma_20":2066.55,"sma_60":2190.68,"sma_120":2340.76},{"date":"2024-12-03","open":1901,"high":1989,"low":1901,"close":1963,"volume":78051,"rsi_14":51.26,"sma_20":2053.7,"sma_60":2185.73,"sma_120":2336.32},{"date":"2024-12-04","open":1925,"high":1994,"low":1925,"close":1963,"volume":96369,"rsi_14":52.89,"sma_20":2042.1,"sma_60":2181.53,"sma_120":2331.77},{"date":"2024-12-05","open":2014,"high":2014,"low":1831,"close":1907,"volume":122628,"rsi_14":43.56,"sma_20":2030.2,"sma_60":2177.15,"sma_120":2327.24},{"date":"2024-12-06","open":1890,"high":1934,"low":1763,"close":1854,"volume":231688,"rsi_14":27.97,"sma_20":2015.1,"sma_60":2172.87,"sma_120":2321.35},{"date":"2024-12-09","open":1771,"high":1831,"low":1732,"close":1802,"volume":258147,"rsi_14":16.88,"sma_20":2000.65,"sma_60":2166.97,"sma_120":2314.94},{"date":"2024-12-10","open":1763,"high":1924,"low":1763,"close":1905,"volume":246466,"rsi_14":34.69,"sma_20":1995.65,"sma_60":2162.47,"sma_120":2309.86},{"date":"2024-12-11","open":1906,"high":2004,"low":1906,"close":1994,"volume":158182,"rsi_14":46.85,"sma_20":1997.7,"sma_60":2159.8,"sma_120":2304.57},{"date":"2024-12-12","open":2009,"high":2068,"low":1994,"close":2044,"volume":152161,"rsi_14":51.67,"sma_20":2002.8,"sma_60":2158.22,"sma_120":2300.07},{"date":"2024-12-13","open":2044,"high":2068,"low":2019,"close":2064,"volume":57270,"rsi_14":50.85,"sma_20":2008.2,"sma_60":2156.05,"sma_120":2295.57},{"date":"2024-12-16","open":2068,"high":2098,"low":2054,"close":2078,"volume":69006,"rsi_14":52.07,"sma_20":2011.2,"sma_60":2154.55,"sma_120":2291.78},{"date":"2024-12-17","open":2068,"high":2088,"low":2029,"close":2078,"volume":83381,"rsi_14":55.26,"sma_20":2012.2,"sma_60":2153.05,"sma_120":2288.61},{"date":"2024-12-18","open":2078,"high":2083,"low":2029,"close":2059,"volume":87572,"rsi_14":52.59,"sma_20":2012.45,"sma_60":2151.13,"sma_120":2285.9},{"date":"2024-12-19","open":2049,"high":2078,"low":2019,"close":2029,"volume":51295,"rsi_14":54.46,"sma_20":2012.45,"sma_60":2149.13,"sma_120":2282.28},{"date":"2024-12-20","open":2029,"high":2073,"low":1962,"close":1989,"volume":119346,"rsi_14":54.76,"sma_20":2010.7,"sma_60":2146.13,"sma_120":2277.94},{"date":"2024-12-23","open":1989,"high":2014,"low":1950,"close":1960,"volume":112144,"rsi_14":49.73,"sma_20":2005.95,"sma_60":2142.55,"sma_120":2273.36},{"date":"2024-12-24","open":1940,"high":1989,"low":1926,"close":1940,"volume":120892,"rsi_14":48.02,"sma_20":2000.2,"sma_60":2138.3,"sma_120":2268.94},{"date":"2024-12-26","open":1940,"high":1950,"low":1921,"close":1921,"volume":66128,"rsi_14":51.29,"sma_20":1995.25,"sma_60":2132.15,"sma_120":2264.37},{"date":"2024-12-27","open":1913,"high":1970,"low":1870,"close":1903,"volume":130184,"rsi_14":52.84,"sma_20":1987.9,"sma_60":2124.87,"sma_120":2260.35},{"date":"2024-12-30","open":1911,"high":1933,"low":1891,"close":1923,"volume":50733,"rsi_14":60.28,"sma_20":1984.05,"sma_60":2117.42,"sma_120":2256.38},{"date":"2025-01-02","open":1901,"high":1930,"low":1901,"close":1930,"volume":31694,"rsi_14":50.63,"sma_20":1982.7,"sma_60":2111.25,"sma_120":2246.46},{"date":"2025-01-03","open":1911,"high":2025,"low":1911,"close":2005,"volume":139287,"rsi_14":48.7,"sma_20":1983.8,"sma_60":2106.42,"sma_120":2236.46},{"date":"2025-01-06","open":2000,"high":2035,"low":1997,"close":2005,"volume":80725,"rsi_14":41.02,"sma_20":1984.9,"sma_60":2101.75,"sma_120":2227.12},{"date":"2025-01-07","open":2005,"high":2205,"low":1996,"close":2145,"volume":473249,"rsi_14":56.61,"sma_20":1995.8,"sma_60":2099.42,"sma_120":2219.08},{"date":"2025-01-08","open":2050,"high":2070,"low":2005,"close":2025,"volume":321816,"rsi_14":43.29,"sma_20":2003.4,"sma_60":2094.92,"sma_120":2211.0},{"date":"2025-01-09","open":2020,"high":2055,"low":1998,"close":2025,"volume":98533,"rsi_14":43.29,"sma_20":2013.6,"sma_60":2090.33,"sma_120":2202.88},{"date":"2025-01-10","open":2015,"high":2060,"low":2005,"close":2030,"volume":106352,"rsi_14":45.4,"sma_20":2018.85,"sma_60":2085.25,"sma_120":2196.71},{"date":"2025-01-13","open":2025,"high":2060,"low":1997,"close":2025,"volume":113735,"rsi_14":47.59,"sma_20":2019.35,"sma_60":2080.0,"sma_120":2190.17},{"date":"2025-01-14","open":2045,"high":2070,"low":2010,"close":2065,"volume":87814,"rsi_14":55.3,"sma_20":2019.35,"sma_60":2073.75,"sma_120":2184.71},{"date":"2025-01-15","open":2065,"high":2080,"low":2010,"close":2055,"volume":82065,"rsi_14":57.52,"sma_20":2017.85,"sma_60":2068.08,"sma_120":2179.92},{"date":"2025-01-16","open":2045,"high":2065,"low":2020,"close":2030,"volume":69229,"rsi_14":56.94,"sma_20":2014.35,"sma_60":2063.08,"sma_120":2175.42},{"date":"2025-01-17","open":2010,"high":2045,"low":2000,"close":2035,"volume":61359,"rsi_14":59.59,"sma_20":2011.1,"sma_60":2059.92,"sma_120":2171.0},{"date":"2025-01-20","open":2035,"high":2065,"low":2030,"close":2050,"volume":71771,"rsi_14":65.74,"sma_20":2009.6,"sma_60":2055.83,"sma_120":2167.54},{"date":"2025-01-21","open":2015,"high":2060,"low":1999,"close":2025,"volume":157628,"rsi_14":60.81,"sma_20":2008.35,"sma_60":2052.42,"sma_120":2164.0},{"date":"2025-01-22","open":2020,"high":2040,"low":2005,"close":2010,"volume":83029,"rsi_14":58.33,"sma_20":2008.35,"sma_60":2049.08,"sma_120":2160.42},{"date":"2025-01-23","open":2030,"high":2030,"low":1986,"close":2000,"volume":114071,"rsi_14":49.4,"sma_20":2009.35,"sma_60":2045.0,"sma_120":2157.08},{"date":"2025-01-24","open":2025,"high":2025,"low":1988,"close":1993,"volume":40022,"rsi_14":48.58,"sma_20":2011.0,"sma_60":2040.38,"sma_120":2153.57},{"date":"2025-01-31","open":1994,"high":2045,"low":1982,"close":1991,"volume":63271,"rsi_14":22.89,"sma_20":2013.5,"sma_60":2036.32,"sma_120":2149.91},{"date":"2025-02-03","open":1921,"high":1988,"low":1893,"close":1893,"volume":139071,"rsi_14":24.81,"sma_20":2013.0,"sma_60":2030.53,"sma_120":2146.02},{"date":"2025-02-04","open":1893,"high":1940,"low":1891,"close":1928,"volume":29537,"rsi_14":33.67,"sma_20":2013.25,"sma_60":2025.67,"sma_120":2142.04},{"date":"2025-02-05","open":1940,"high":1965,"low":1928,"close":1958,"volume":46264,"rsi_14":38.82,"sma_20":2014.65,"sma_60":2021.3,"sma_120":2137.94},{"date":"2025-02-06","open":1942,"high":1970,"low":1930,"close":1954,"volume":72478,"rsi_14":38.94,"sma_20":2012.1,"sma_60":2016.53,"sma_120":2134.6},{"date":"2025-02-07","open":1953,"high":1964,"low":1909,"close":1920,"volume":86782,"rsi_14":26.98,"sma_20":2007.85,"sma_60":2011.62,"sma_120":2133.56},{"date":"2025-02-10","open":1910,"high":1924,"low":1871,"close":1918,"volume":52412,"rsi_14":27.69,"sma_20":1996.5,"sma_60":2007.5,"sma_120":2131.62},{"date":"2025-02-11","open":1902,"high":1919,"low":1872,"close":1902,"volume":54532,"rsi_14":28.52,"sma_20":1990.35,"sma_60":2002.95,"sma_120":2128.97},{"date":"2025-02-12","open":1902,"high":1902,"low":1845,"close":1864,"volume":126761,"rsi_14":24.17,"sma_20":1982.3,"sma_60":1998.85,"sma_120":2126.18},{"date":"2025-02-13","open":1858,"high":1907,"low":1858,"close":1866,"volume":149194,"rsi_14":21.07,"sma_20":1974.1,"sma_60":1996.2,"sma_120":2123.22},{"date":"2025-02-14","open":1870,"high":1878,"low":1848,"close":1872,"volume":62143,"rsi_14":24.41,"sma_20":1966.45,"sma_60":1994.5,"sma_120":2119.7},{"date":"2025-02-17","open":1868,"high":1879,"low":1865,"close":1874,"volume":37373,"rsi_14":26.22,"sma_20":1956.9,"sma_60":1993.02,"sma_120":2116.32},{"date":"2025-02-18","open":1874,"high":1895,"low":1872,"close":1895,"volume":54669,"rsi_14":32.32,"sma_20":1948.9,"sma_60":1991.65,"sma_120":2113.07},{"date":"2025-02-19","open":1890,"high":1955,"low":1882,"close":1917,"volume":93767,"rsi_14":37.82,"sma_20":1943.25,"sma_60":1989.6,"sma_120":2109.96},{"date":"2025-02-20","open":1912,"high":1928,"low":1896,"close":1911,"volume":32865,"rsi_14":37.34,"sma_20":1937.05,"sma_60":1986.78,"sma_120":2107.18},{"date":"2025-02-21","open":1921,"high":1924,"low":1888,"close":1907,"volume":35636,"rsi_14":53.15,"sma_20":1929.9,"sma_60":1983.98,"sma_120":2103.53},{"date":"2025-02-24","open":1905,"high":1917,"low":1893,"close":1915,"volume":44671,"rsi_14":46.67,"sma_20":1924.4,"sma_60":1981.73,"sma_120":2100.32},{"date":"2025-02-25","open":1915,"high":1918,"low":1892,"close":1893,"volume":29207,"rsi_14":32.62,"sma_20":1918.55,"sma_60":1979.2,"sma_120":2096.93},{"date":"2025-02-26","open":1893,"high":1899,"low":1881,"close":1881,"volume":53036,"rsi_14":31.28,"sma_20":1912.6,"sma_60":1975.97,"sma_120":2093.81},{"date":"2025-02-27","open":1909,"high":1909,"low":1870,"close":1883,"volume":41387,"rsi_14":38.65,"sma_20":1907.1,"sma_60":1972.77,"sma_120":2090.54},{"date":"2025-02-28","open":1883,"high":1883,"low":1847,"close":1847,"volume":107748,"rsi_14":31.98,"sma_20":1899.9,"sma_60":1969.55,"sma_120":2086.93},{"date":"2025-03-04","open":1847,"high":1865,"low":1716,"close":1810,"volume":120982,"rsi_14":28.9,"sma_20":1895.75,"sma_60":1965.55,"sma_120":2082.97},{"date":"2025-03-05","open":1781,"high":1830,"low":1781,"close":1824,"volume":30870,"rsi_14":39.69,"sma_20":1890.55,"sma_60":1962.62,"sma_120":2079.22},{"date":"2025-03-06","open":1833,"high":1833,"low":1714,"close":1778,"volume":196782,"rsi_14":31.51,"sma_20":1881.55,"sma_60":1959.63,"sma_120":2075.16},{"date":"2025-03-07","open":1781,"high":1799,"low":1761,"close":1780,"volume":39962,"rsi_14":30.34,"sma_20":1872.85,"sma_60":1956.25,"sma_120":2070.99},{"date":"2025-03-10","open":1780,"high":1803,"low":1768,"close":1783,"volume":15623,"rsi_14":30.64,"sma_20":1866.0,"sma_60":1952.92,"sma_120":2067.22},{"date":"2025-03-11","open":1775,"high":1780,"low":1742,"close":1780,"volume":48519,"rsi_14":23.5,"sma_20":1859.1,"sma_60":1950.47,"sma_120":2063.81},{"date":"2025-03-12","open":1771,"high":1789,"low":1766,"close":1776,"volume":25453,"rsi_14":14.57,"sma_20":1852.8,"sma_60":1948.85,"sma_120":2060.86},{"date":"2025-03-13","open":1790,"high":1811,"low":1777,"close":1796,"volume":46979,"rsi_14":23.0,"sma_20":1849.4,"sma_60":1948.43,"sma_120":2057.7},{"date":"2025-03-14","open":1781,"high":1827,"low":1781,"close":1808,"volume":32921,"rsi_14":27.6,"sma_20":1846.5,"sma_60":1946.48,"sma_120":2054.47},{"date":"2025-03-17","open":1808,"high":1810,"low":1782,"close":1789,"volume":31138,"rsi_14":22.84,"sma_20":1842.35,"sma_60":1942.72,"sma_120":2051.26},{"date":"2025-03-18","open":1790,"high":1810,"low":1785,"close":1798,"volume":18595,"rsi_14":28.31,"sma_20":1838.55,"sma_60":1938.27,"sma_120":2048.24},{"date":"2025-03-19","open":1797,"high":1809,"low":1786,"close":1800,"volume":34163,"rsi_14":30.62,"sma_20":1833.8,"sma_60":1933.52,"sma_120":2044.78},{"date":"2025-03-20","open":1801,"high":1813,"low":1785,"close":1785,"volume":19214,"rsi_14":27.93,"sma_20":1827.2,"sma_60":1928.27,"sma_120":2041.41},{"date":"2025-03-21","open":1781,"high":1799,"low":1769,"close":1786,"volume":34811,"rsi_14":33.69,"sma_20":1820.95,"sma_60":1923.03,"sma_120":2038.04},{"date":"2025-03-24","open":1858,"high":1890,"low":1798,"close":1804,"volume":107358,"rsi_14":48.21,"sma_20":1815.8,"sma_60":1918.43,"sma_120":2034.78},{"date":"2025-03-25","open":1840,"high":1855,"low":1800,"close":1809,"volume":77700,"rsi_14":45.28,"sma_20":1810.5,"sma_60":1914.42,"sma_120":2031.78},{"date":"2025-03-26","open":1809,"high":1824,"low":1741,"close":1812,"volume":38825,"rsi_14":64.66,"sma_20":1806.45,"sma_60":1911.12,"sma_120":2028.62},{"date":"2025-03-27","open":1812,"high":1818,"low":1781,"close":1794,"volume":24407,"rsi_14":55.3,"sma_20":1802.1,"sma_60":1908.02,"sma_120":2025.28},{"date":"2025-03-28","open":1794,"high":1810,"low":1761,"close":1794,"volume":48073,"rsi_14":54.26,"sma_20":1797.65,"sma_60":1905.25,"sma_120":2021.78},{"date":"2025-03-31","open":1793,"high":2230,"low":1711,"close":1794,"volume":11282896,"rsi_14":55.56,"sma_20":1795.0,"sma_60":1902.8,"sma_120":2017.47},{"date":"2025-04-01","open":1941,"high":2165,"low":1870,"close":1906,"volume":16773438,"rsi_14":77.78,"sma_20":1799.8,"sma_60":1902.85,"sma_120":2013.86},{"date":"2025-04-02","open":1906,"high":1910,"low":1765,"close":1769,"volume":1459292,"rsi_14":46.15,"sma_20":1797.05,"sma_60":1900.28,"sma_120":2008.85},{"date":"2025-04-03","open":1735,"high":1897,"low":1682,"close":1714,"volume":2079407,"rsi_14":38.07,"sma_20":1793.85,"sma_60":1896.68,"sma_120":2003.97},{"date":"2025-04-04","open":1685,"high":1717,"low":1665,"close":1694,"volume":440162,"rsi_14":37.97,"sma_20":1789.55,"sma_60":1891.5,"sma_120":1998.96},{"date":"2025-04-07","open":1683,"high":1688,"low":1602,"close":1609,"volume":267356,"rsi_14":29.94,"sma_20":1780.85,"sma_60":1884.9,"sma_120":1993.33},{"date":"2025-04-08","open":1621,"high":1664,"low":1621,"close":1629,"volume":256786,"rsi_14":32.52,"sma_20":1773.3,"sma_60":1876.3,"sma_120":1987.86},{"date":"2025-04-09","open":1629,"high":1639,"low":1563,"close":1600,"volume":172635,"rsi_14":31.61,"sma_20":1764.5,"sma_60":1869.22,"sma_120":1982.07},{"date":"2025-04-10","open":1670,"high":1670,"low":1623,"close":1655,"volume":201767,"rsi_14":38.24,"sma_20":1757.45,"sma_60":1863.05,"sma_120":1976.69},{"date":"2025-04-11","open":1655,"high":1706,"low":1635,"close":1705,"volume":243389,"rsi_14":41.6,"sma_20":1752.3,"sma_60":1857.63,"sma_120":1971.44},{"date":"2025-04-14","open":1705,"high":1730,"low":1685,"close":1729,"volume":163057,"rsi_14":43.42,"sma_20":1749.3,"sma_60":1852.7,"sma_120":1966.35},{"date":"2025-04-15","open":1779,"high":1836,"low":1746,"close":1785,"volume":483396,"rsi_14":47.96,"sma_20":1748.65,"sma_60":1848.03,"sma_120":1960.89},{"date":"2025-04-16","open":1778,"high":1810,"low":1757,"close":1757,"volume":129429,"rsi_14":47.24,"sma_20":1746.5,"sma_60":1843.07,"sma_120":1955.58},{"date":"2025-04-17","open":1737,"high":1784,"low":1737,"close":1779,"volume":114300,"rsi_14":48.92,"sma_20":1746.2,"sma_60":1838.88,"sma_120":1950.98},{"date":"2025-04-18","open":1779,"high":1788,"low":1760,"close":1788,"volume":65196,"rsi_14":49.57,"sma_20":1746.3,"sma_60":1834.77,"sma_120":1947.34},{"date":"2025-04-21","open":1774,"high":1795,"low":1765,"close":1788,"volume":85501,"rsi_14":40.0,"sma_20":1745.5,"sma_60":1830.4,"sma_120":1943.12},{"date":"2025-04-22","open":1790,"high":1790,"low":1760,"close":1772,"volume":89436,"rsi_14":50.32,"sma_20":1743.65,"sma_60":1826.18,"sma_120":1939.3},{"date":"2025-04-23","open":1772,"high":1789,"low":1753,"close":1774,"volume":89065,"rsi_14":57.21,"sma_20":1741.75,"sma_60":1822.25,"sma_120":1935.67},{"date":"2025-04-24","open":1785,"high":1811,"low":1785,"close":1796,"volume":170848,"rsi_14":62.2,"sma_20":1741.85,"sma_60":1818.85,"sma_120":1931.92},{"date":"2025-04-25","open":1796,"high":1813,"low":1781,"close":1808,"volume":89484,"rsi_14":78.84,"sma_20":1742.55,"sma_60":1815.77,"sma_120":1928.08},{"date":"2025-04-28","open":1807,"high":1812,"low":1781,"close":1799,"volume":86709,"rsi_14":75.45,"sma_20":1742.8,"sma_60":1812.57,"sma_120":1924.44},{"date":"2025-04-29","open":1799,"high":1905,"low":1780,"close":1797,"volume":372365,"rsi_14":82.08,"sma_20":1737.35,"sma_60":1810.97,"sma_120":1920.75},{"date":"2025-04-30","open":1805,"high":1810,"low":1773,"close":1773,"volume":123312,"rsi_14":71.38,"sma_20":1737.55,"sma_60":1808.38,"sma_120":1917.03},{"date":"2025-05-02","open":1773,"high":1773,"low":1741,"close":1741,"volume":85883,"rsi_14":56.98,"sma_20":1738.9,"sma_60":1804.77,"sma_120":1913.03},{"date":"2025-05-07","open":1735,"high":1760,"low":1735,"close":1735,"volume":51273,"rsi_14":51.25,"sma_20":1740.95,"sma_60":1801.12,"sma_120":1908.83},{"date":"2025-05-08","open":1735,"high":1757,"low":1735,"close":1737,"volume":48404,"rsi_14":37.1,"sma_20":1747.35,"sma_60":1798.07,"sma_120":1904.84},{"date":"2025-05-09","open":1754,"high":1754,"low":1714,"close":1722,"volume":93171,"rsi_14":39.88,"sma_20":1752.0,"sma_60":1794.8,"sma_120":1901.15},{"date":"2025-05-12","open":1722,"high":1745,"low":1720,"close":1745,"volume":74470,"rsi_14":40.23,"sma_20":1759.25,"sma_60":1792.18,"sma_120":1897.57},{"date":"2025-05-13","open":1733,"high":1795,"low":1731,"close":1745,"volume":123742,"rsi_14":36.97,"sma_20":1763.75,"sma_60":1790.2,"sma_120":1894.53},{"date":"2025-05-14","open":1746,"high":1764,"low":1736,"close":1745,"volume":64260,"rsi_14":36.97,"sma_20":1765.75,"sma_60":1788.18,"sma_120":1892.19},{"date":"2025-05-15","open":1754,"high":1754,"low":1731,"close":1731,"volume":60958,"rsi_14":37.42,"sma_20":1765.85,"sma_60":1785.83,"sma_120":1890.17},{"date":"2025-05-16","open":1755,"high":1869,"low":1726,"close":1731,"volume":298109,"rsi_14":36.65,"sma_20":1763.15,"sma_60":1783.45,"sma_120":1888.23},{"date":"2025-05-19","open":1732,"high":1739,"low":1695,"close":1717,"volume":133581,"rsi_14":24.18,"sma_20":1761.15,"sma_60":1780.48,"sma_120":1886.07},{"date":"2025-05-20","open":1700,"high":1724,"low":1700,"close":1707,"volume":42646,"rsi_14":16.56,"sma_20":1757.55,"sma_60":1776.98,"sma_120":1883.29},{"date":"2025-05-21","open":1708,"high":1734,"low":1707,"close":1719,"volume":45619,"rsi_14":24.03,"sma_20":1754.1,"sma_60":1773.78,"sma_120":1880.28},{"date":"2025-05-22","open":1730,"high":1730,"low":1683,"close":1703,"volume":43357,"rsi_14":22.02,"sma_20":1749.85,"sma_60":1770.38,"sma_120":1877.18},{"date":"2025-05-23","open":1715,"high":1715,"low":1685,"close":1693,"volume":61705,"rsi_14":24.03,"sma_20":1745.9,"sma_60":1766.68,"sma_120":1874.21},{"date":"2025-05-26","open":1693,"high":1713,"low":1683,"close":1694,"volume":30249,"rsi_14":30.89,"sma_20":1741.9,"sma_60":1763.37,"sma_120":1871.28},{"date":"2025-05-27","open":1694,"high":1701,"low":1657,"close":1662,"volume":104275,"rsi_14":25.5,"sma_20":1735.2,"sma_60":1759.72,"sma_120":1867.84},{"date":"2025-05-28","open":1680,"high":1687,"low":1651,"close":1671,"volume":73957,"rsi_14":28.85,"sma_20":1728.35,"sma_60":1756.18,"sma_120":1864.47},{"date":"2025-05-29","open":1672,"high":1708,"low":1671,"close":1702,"volume":58879,"rsi_14":44.19,"sma_20":1723.5,"sma_60":1753.77,"sma_120":1861.66},{"date":"2025-05-30","open":1702,"high":1702,"low":1681,"close":1690,"volume":23427,"rsi_14":32.92,"sma_20":1718.15,"sma_60":1751.77,"sma_120":1858.66},{"date":"2025-06-02","open":1690,"high":1690,"low":1613,"close":1663,"volume":36529,"rsi_14":28.19,"sma_20":1712.65,"sma_60":1749.08,"sma_120":1855.85},{"date":"2025-06-04","open":1663,"high":1692,"low":1657,"close":1687,"volume":44556,"rsi_14":36.32,"sma_20":1709.95,"sma_60":1747.57,"sma_120":1853.6},{"date":"2025-06-05","open":1693,"high":1696,"low":1680,"close":1687,"volume":37714,"rsi_14":38.89,"sma_20":1707.55,"sma_60":1746.02,"sma_120":1851.13},{"date":"2025-06-09","open":1687,"high":1717,"low":1683,"close":1710,"volume":55245,"rsi_14":45.25,"sma_20":1706.2,"sma_60":1744.8,"sma_120":1848.86},{"date":"2025-06-10","open":1694,"high":1710,"low":1689,"close":1708,"volume":45327,"rsi_14":47.85,"sma_20":1705.5,"sma_60":1743.6,"sma_120":1847.03},{"date":"2025-06-11","open":1709,"high":1725,"low":1705,"close":1721,"volume":50792,"rsi_14":53.3,"sma_20":1704.3,"sma_60":1742.68,"sma_120":1845.77},{"date":"2025-06-12","open":1721,"high":1728,"low":1711,"close":1715,"volume":66048,"rsi_14":49.03,"sma_20":1702.8,"sma_60":1741.33,"sma_120":1844.88},{"date":"2025-06-13","open":1715,"high":1715,"low":1675,"close":1679,"volume":87425,"rsi_14":44.69,"sma_20":1699.5,"sma_60":1739.18,"sma_120":1842.83},{"date":"2025-06-16","open":1670,"high":1700,"low":1652,"close":1697,"volume":46097,"rsi_14":50.85,"sma_20":1697.8,"sma_60":1737.65,"sma_120":1840.18},{"date":"2025-06-17","open":1697,"high":1710,"low":1679,"close":1693,"volume":70829,"rsi_14":49.79,"sma_20":1695.9,"sma_60":1735.9,"sma_120":1837.08},{"date":"2025-06-18","open":1694,"high":1730,"low":1674,"close":1694,"volume":66356,"rsi_14":57.77,"sma_20":1694.75,"sma_60":1734.13,"sma_120":1833.83},{"date":"2025-06-19","open":1705,"high":1705,"low":1679,"close":1693,"volume":44810,"rsi_14":55.56,"sma_20":1694.05,"sma_60":1732.6,"sma_120":1830.43},{"date":"2025-06-20","open":1693,"high":1702,"low":1681,"close":1695,"volume":48498,"rsi_14":47.93,"sma_20":1692.85,"sma_60":1731.08,"sma_120":1827.06},{"date":"2025-06-23","open":1695,"high":1703,"low":1666,"close":1666,"volume":57690,"rsi_14":43.55,"sma_20":1691.0,"sma_60":1728.78,"sma_120":1823.61},{"date":"2025-06-24","open":1675,"high":1695,"low":1667,"close":1686,"volume":64779,"rsi_14":56.42,"sma_20":1690.65,"sma_60":1726.73,"sma_120":1820.58},{"date":"2025-06-25","open":1684,"high":1724,"low":1684,"close":1695,"volume":55492,"rsi_14":52.44,"sma_20":1690.7,"sma_60":1724.78,"sma_120":1817.95},{"date":"2025-06-26","open":1681,"high":1701,"low":1668,"close":1673,"volume":114481,"rsi_14":46.24,"sma_20":1691.25,"sma_60":1722.77,"sma_120":1815.39},{"date":"2025-06-27","open":1671,"high":1715,"low":1660,"close":1684,"volume":265677,"rsi_14":42.53,"sma_20":1691.9,"sma_60":1720.93,"sma_120":1813.09},{"date":"2025-06-30","open":1685,"high":1687,"low":1657,"close":1665,"volume":91192,"rsi_14":38.74,"sma_20":1690.05,"sma_60":1718.78,"sma_120":1810.79},{"date":"2025-07-01","open":1655,"high":1679,"low":1655,"close":1668,"volume":52742,"rsi_14":35.36,"sma_20":1688.95,"sma_60":1714.82,"sma_120":1808.83},{"date":"2025-07-02","open":1665,"high":1700,"low":1660,"close":1691,"volume":130282,"rsi_14":43.94,"sma_20":1690.35,"sma_60":1713.52,"sma_120":1806.9},{"date":"2025-07-03","open":1702,"high":1712,"low":1679,"close":1708,"volume":107695,"rsi_14":58.1,"sma_20":1691.4,"sma_60":1713.42,"sma_120":1805.05},{"date":"2025-07-04","open":1709,"high":1714,"low":1688,"close":1688,"volume":41873,"rsi_14":47.51,"sma_20":1691.45,"sma_60":1713.32,"sma_120":1802.41},{"date":"2025-07-07","open":1688,"high":1753,"low":1669,"close":1685,"volume":110171,"rsi_14":47.78,"sma_20":1690.2,"sma_60":1714.58,"sma_120":1799.74},{"date":"2025-07-08","open":1694,"high":1694,"low":1671,"close":1689,"volume":47807,"rsi_14":48.63,"sma_20":1689.25,"sma_60":1715.58,"sma_120":1795.94},{"date":"2025-07-09","open":1689,"high":1690,"low":1670,"close":1683,"volume":38119,"rsi_14":47.34,"sma_20":1687.35,"sma_60":1716.97,"sma_120":1793.09},{"date":"2025-07-10","open":1681,"high":1740,"low":1681,"close":1686,"volume":119541,"rsi_14":47.62,"sma_20":1685.9,"sma_60":1717.48,"sma_120":1790.27},{"date":"2025-07-11","open":1696,"high":1699,"low":1674,"close":1689,"volume":70879,"rsi_14":57.06,"sma_20":1686.4,"sma_60":1717.22,"sma_120":1787.42},{"date":"2025-07-14","open":1689,"high":1710,"low":1676,"close":1710,"volume":146068,"rsi_14":57.32,"sma_20":1687.05,"sma_60":1716.9,"sma_120":1784.8},{"date":"2025-07-15","open":1762,"high":1765,"low":1691,"close":1714,"volume":186855,"rsi_14":55.97,"sma_20":1688.1,"sma_60":1715.72,"sma_120":1781.88},{"date":"2025-07-16","open":1713,"high":1713,"low":1683,"close":1686,"volume":46752,"rsi_14":53.94,"sma_20":1687.7,"sma_60":1714.53,"sma_120":1778.8},{"date":"2025-07-17","open":1689,"high":1703,"low":1682,"close":1703,"volume":99313,"rsi_14":55.56,"sma_20":1688.2,"sma_60":1713.27,"sma_120":1776.08},{"date":"2025-07-18","open":1700,"high":1703,"low":1685,"close":1693,"volume":94457,"rsi_14":58.64,"sma_20":1688.1,"sma_60":1711.68,"sma_120":1773.22},{"date":"2025-07-21","open":1693,"high":1705,"low":1688,"close":1696,"volume":21960,"rsi_14":58.64,"sma_20":1689.6,"sma_60":1710.15,"sma_120":1770.28},{"date":"2025-07-22","open":1696,"high":1734,"low":1688,"close":1719,"volume":185350,"rsi_14":58.64,"sma_20":1691.25,"sma_60":1709.27,"sma_120":1767.72},{"date":"2025-07-23","open":1719,"high":1740,"low":1702,"close":1723,"volume":113186,"rsi_14":55.03,"sma_20":1692.65,"sma_60":1708.42,"sma_120":1765.33},{"date":"2025-07-24","open":1723,"high":1730,"low":1690,"close":1697,"volume":67556,"rsi_14":52.9,"sma_20":1693.85,"sma_60":1706.77,"sma_120":1762.81},{"date":"2025-07-25","open":1709,"high":1730,"low":1680,"close":1697,"volume":95570,"rsi_14":53.95,"sma_20":1694.5,"sma_60":1704.92,"sma_120":1760.34},{"date":"2025-07-28","open":1697,"high":1708,"low":1670,"close":1688,"volume":52383,"rsi_14":49.68,"sma_20":1695.65,"sma_60":1703.07,"sma_120":1757.82},{"date":"2025-07-29","open":1688,"high":1700,"low":1673,"close":1685,"volume":33575,"rsi_14":50.65,"sma_20":1696.5,"sma_60":1701.2,"sma_120":1756.08},{"date":"2025-07-30","open":1678,"high":1715,"low":1678,"close":1695,"volume":35943,"rsi_14":52.8,"sma_20":1696.7,"sma_60":1699.9,"sma_120":1754.14},{"date":"2025-07-31","open":1700,"high":1735,"low":1673,"close":1690,"volume":51684,"rsi_14":50.31,"sma_20":1695.8,"sma_60":1699.05,"sma_120":1751.91},{"date":"2025-08-01","open":1699,"high":1699,"low":1635,"close":1635,"volume":156491,"rsi_14":30.96,"sma_20":1693.15,"sma_60":1697.38,"sma_120":1749.25},{"date":"2025-08-04","open":1633,"high":1653,"low":1561,"close":1636,"volume":93588,"rsi_14":29.9,"sma_20":1690.7,"sma_60":1695.7,"sma_120":1746.88},{"date":"2025-08-05","open":1637,"high":1653,"low":1625,"close":1643,"volume":47364,"rsi_14":37.57,"sma_20":1688.4,"sma_60":1694.38,"sma_120":1744.59},{"date":"2025-08-06","open":1660,"high":1660,"low":1640,"close":1649,"volume":18367,"rsi_14":33.33,"sma_20":1686.7,"sma_60":1692.78,"sma_120":1742.48},{"date":"2025-08-07","open":1649,"high":1659,"low":1642,"close":1649,"volume":23831,"rsi_14":35.53,"sma_20":1684.85,"sma_60":1691.18,"sma_120":1740.69},{"date":"2025-08-08","open":1649,"high":1653,"low":1642,"close":1650,"volume":34715,"rsi_14":34.67,"sma_20":1682.9,"sma_60":1689.6,"sma_120":1738.89},{"date":"2025-08-11","open":1650,"high":1670,"low":1642,"close":1650,"volume":43079,"rsi_14":22.83,"sma_20":1679.9,"sma_60":1688.25,"sma_120":1737.04},{"date":"2025-08-12","open":1659,"high":1677,"low":1650,"close":1651,"volume":45749,"rsi_14":20.97,"sma_20":1676.75,"sma_60":1686.92,"sma_120":1735.18},{"date":"2025-08-13","open":1651,"high":1668,"low":1611,"close":1657,"volume":20428,"rsi_14":30.77,"sma_20":1675.3,"sma_60":1685.92,"sma_120":1733.2},{"date":"2025-08-14","open":1657,"high":1665,"low":1639,"close":1655,"volume":18925,"rsi_14":30.19,"sma_20":1672.9,"sma_60":1685.05,"sma_120":1731.02},{"date":"2025-08-18","open":1636,"high":1654,"low":1625,"close":1626,"volume":46268,"rsi_14":25.4,"sma_20":1669.55,"sma_60":1683.5,"sma_120":1728.64},{"date":"2025-08-19","open":1627,"high":1627,"low":1610,"close":1618,"volume":43727,"rsi_14":24.43,"sma_20":1665.65,"sma_60":1682.08,"sma_120":1726.23},{"date":"2025-08-20","open":1618,"high":1618,"low":1585,"close":1600,"volume":70516,"rsi_14":15.83,"sma_20":1659.7,"sma_60":1680.53,"sma_120":1723.61},{"date":"2025-08-21","open":1600,"high":1624,"low":1590,"close":1620,"volume":36546,"rsi_14":27.27,"sma_20":1654.55,"sma_60":1679.3,"sma_120":1721.33},{"date":"2025-08-22","open":1600,"high":1753,"low":1600,"close":1619,"volume":264294,"rsi_14":42.0,"sma_20":1650.65,"sma_60":1678.58,"sma_120":1719.15},{"date":"2025-08-25","open":1624,"high":1629,"low":1617,"close":1623,"volume":23170,"rsi_14":43.69,"sma_20":1646.95,"sma_60":1677.78,"sma_120":1716.98},{"date":"2025-08-26","open":1623,"high":1624,"low":1528,"close":1596,"volume":90945,"rsi_14":30.89,"sma_20":1642.35,"sma_60":1676.02,"sma_120":1714.89},{"date":"2025-08-27","open":1597,"high":1612,"low":1594,"close":1595,"volume":32385,"rsi_14":27.12,"sma_20":1637.85,"sma_60":1674.43,"sma_120":1713.1},{"date":"2025-08-28","open":1596,"high":1602,"low":1590,"close":1591,"volume":24086,"rsi_14":26.23,"sma_20":1632.65,"sma_60":1673.23,"sma_120":1711.16},{"date":"2025-08-29","open":1592,"high":1600,"low":1582,"close":1596,"volume":21710,"rsi_14":28.57,"sma_20":1627.95,"sma_60":1671.72,"sma_120":1709.64},{"date":"2025-09-01","open":1585,"high":1599,"low":1581,"close":1589,"volume":52617,"rsi_14":27.07,"sma_20":1625.65,"sma_60":1670.08,"sma_120":1708.05},{"date":"2025-09-02","open":1586,"high":1596,"low":1579,"close":1596,"volume":22993,"rsi_14":30.22,"sma_20":1623.65,"sma_60":1668.18,"sma_120":1706.49},{"date":"2025-09-03","open":1599,"high":1603,"low":1590,"close":1596,"volume":26690,"rsi_14":27.07,"sma_20":1621.3,"sma_60":1666.32,"sma_120":1704.96},{"date":"2025-09-04","open":1596,"high":1615,"low":1589,"close":1598,"volume":46617,"rsi_14":28.57,"sma_20":1618.75,"sma_60":1664.27,"sma_120":1703.47},{"date":"2025-09-05","open":1598,"high":1607,"low":1591,"close":1592,"volume":25742,"rsi_14":34.55,"sma_20":1615.9,"sma_60":1662.22,"sma_120":1701.78},{"date":"2025-09-08","open":1590,"high":1595,"low":1580,"close":1593,"volume":31784,"rsi_14":37.86,"sma_20":1613.05,"sma_60":1660.78,"sma_120":1699.98},{"date":"2025-09-09","open":1591,"high":1603,"low":1583,"close":1603,"volume":169750,"rsi_14":51.58,"sma_20":1610.7,"sma_60":1659.22,"sma_120":1698.43},{"date":"2025-09-10","open":1628,"high":1628,"low":1580,"close":1592,"volume":116567,"rsi_14":33.72,"sma_20":1607.75,"sma_60":1657.53,"sma_120":1696.72},{"date":"2025-09-11","open":1598,"high":1598,"low":1584,"close":1591,"volume":20306,"rsi_14":33.72,"sma_20":1604.45,"sma_60":1655.82,"sma_120":1694.97},{"date":"2025-09-12","open":1592,"high":1596,"low":1586,"close":1592,"volume":35163,"rsi_14":31.33,"sma_20":1601.3,"sma_60":1654.13,"sma_120":1693.37},{"date":"2025-09-15","open":1594,"high":1600,"low":1588,"close":1594,"volume":37707,"rsi_14":48.28,"sma_20":1599.7,"sma_60":1652.45,"sma_120":1691.77},{"date":"2025-09-16","open":1595,"high":1601,"low":1577,"close":1593,"volume":64073,"rsi_14":48.28,"sma_20":1598.45,"sma_60":1651.23,"sma_120":1690.01},{"date":"2025-09-17","open":1593,"high":1593,"low":1579,"close":1590,"volume":67524,"rsi_14":49.12,"sma_20":1597.95,"sma_60":1649.63,"sma_120":1688.18},{"date":"2025-09-18","open":1590,"high":1597,"low":1580,"close":1585,"volume":47954,"rsi_14":40.35,"sma_20":1596.2,"sma_60":1647.8,"sma_120":1686.29},{"date":"2025-09-19","open":1575,"high":1612,"low":1574,"close":1612,"volume":198281,"rsi_14":64.94,"sma_20":1595.85,"sma_60":1646.78,"sma_120":1684.78},{"date":"2025-09-22","open":1600,"high":1610,"low":1599,"close":1604,"volume":64153,"rsi_14":55.13,"sma_20":1594.9,"sma_60":1645.45,"sma_120":1683.19},{"date":"2025-09-23","open":1604,"high":1608,"low":1584,"close":1588,"volume":94010,"rsi_14":45.74,"sma_20":1594.5,"sma_60":1644.17,"sma_120":1681.47},{"date":"2025-09-24","open":1587,"high":1587,"low":1542,"close":1550,"volume":198691,"rsi_14":31.54,"sma_20":1592.25,"sma_60":1642.2,"sma_120":1678.51},{"date":"2025-09-25","open":1560,"high":1562,"low":1539,"close":1545,"volume":51679,"rsi_14":31.78,"sma_20":1589.95,"sma_60":1639.77,"sma_120":1676.64},{"date":"2025-09-26","open":1558,"high":1558,"low":1505,"close":1510,"volume":61079,"rsi_14":24.54,"sma_20":1585.65,"sma_60":1636.47,"sma_120":1674.94},{"date":"2025-09-29","open":1509,"high":1510,"low":1504,"close":1506,"volume":31108,"rsi_14":19.11,"sma_20":1581.5,"sma_60":1633.43,"sma_120":1673.38},{"date":"2025-09-30","open":1509,"high":1509,"low":1501,"close":1501,"volume":31503,"rsi_14":19.87,"sma_20":1576.75,"sma_60":1630.37,"sma_120":1672.47},{"date":"2025-10-01","open":1502,"high":1524,"low":1487,"close":1499,"volume":190993,"rsi_14":19.74,"sma_20":1571.9,"sma_60":1627.2,"sma_120":1671.39},{"date":"2025-10-02","open":1500,"high":1550,"low":1483,"close":1528,"volume":130353,"rsi_14":32.22,"sma_20":1568.4,"sma_60":1624.62,"sma_120":1670.79},{"date":"2025-10-10","open":1528,"high":1551,"low":1509,"close":1513,"volume":151833,"rsi_14":29.02,"sma_20":1564.45,"sma_60":1621.73,"sma_120":1669.61},{"date":"2025-10-13","open":1510,"high":1516,"low":1499,"close":1502,"volume":27634,"rsi_14":27.59,"sma_20":1559.9,"sma_60":1618.62,"sma_120":1667.92},{"date":"2025-10-14","open":1501,"high":1508,"low":1494,"close":1494,"volume":34339,"rsi_14":26.92,"sma_20":1554.45,"sma_60":1615.02,"sma_120":1665.96},{"date":"2025-10-15","open":1494,"high":1524,"low":1494,"close":1506,"volume":21371,"rsi_14":31.63,"sma_20":1550.15,"sma_60":1611.55,"sma_120":1663.63},{"date":"2025-10-16","open":1514,"high":1572,"low":1514,"close":1520,"volume":139716,"rsi_14":27.23,"sma_20":1546.6,"sma_60":1608.78,"sma_120":1661.66},{"date":"2025-10-17","open":1530,"high":1530,"low":1507,"close":1520,"volume":23176,"rsi_14":28.35,"sma_20":1543.0,"sma_60":1605.73,"sma_120":1659.5},{"date":"2025-10-20","open":1510,"high":1535,"low":1503,"close":1526,"volume":46970,"rsi_14":33.15,"sma_20":1539.6,"sma_60":1602.95,"sma_120":1657.32},{"date":"2025-10-21","open":1525,"high":1560,"low":1522,"close":1538,"volume":125586,"rsi_14":46.2,"sma_20":1536.85,"sma_60":1600.32,"sma_120":1655.23},{"date":"2025-10-22","open":1522,"high":1549,"low":1520,"close":1538,"volume":24440,"rsi_14":47.71,"sma_20":1534.25,"sma_60":1597.3,"sma_120":1653.28},{"date":"2025-10-23","open":1555,"high":1746,"low":1523,"close":1585,"volume":3207188,"rsi_14":72.73,"sma_20":1534.25,"sma_60":1595.0,"sma_120":1651.71},{"date":"2025-10-24","open":1590,"high":1611,"low":1540,"close":1564,"volume":206229,"rsi_14":65.93,"sma_20":1531.85,"sma_60":1592.78,"sma_120":1649.78},{"date":"2025-10-27","open":1564,"high":1564,"low":1471,"close":1530,"volume":180125,"rsi_14":56.87,"sma_20":1528.15,"sma_60":1590.0,"sma_120":1647.46},{"date":"2025-10-28","open":1516,"high":1543,"low":1516,"close":1526,"volume":93999,"rsi_14":56.34,"sma_20":1525.05,"sma_60":1587.3,"sma_120":1645.18},{"date":"2025-10-29","open":1520,"high":1540,"low":1498,"close":1506,"volume":145408,"rsi_14":44.61,"sma_20":1522.85,"sma_60":1584.32,"sma_120":1642.76},{"date":"2025-10-30","open":1621,"high":1622,"low":1512,"close":1512,"volume":424759,"rsi_14":49.74,"sma_20":1521.2,"sma_60":1581.27,"sma_120":1640.58},{"date":"2025-10-31","open":1512,"high":1554,"low":1500,"close":1515,"volume":91328,"rsi_14":53.48,"sma_20":1521.45,"sma_60":1578.35,"sma_120":1638.7},{"date":"2025-11-03","open":1528,"high":1528,"low":1495,"close":1496,"volume":142429,"rsi_14":50.51,"sma_20":1520.95,"sma_60":1576.03,"sma_120":1636.71},{"date":"2025-11-04","open":1496,"high":1496,"low":1455,"close":1483,"volume":94940,"rsi_14":44.22,"sma_20":1520.05,"sma_60":1573.48,"sma_120":1634.59},{"date":"2025-11-05","open":1473,"high":1474,"low":1430,"close":1449,"volume":90402,"rsi_14":33.79,"sma_20":1517.55,"sma_60":1570.25,"sma_120":1632.32},{"date":"2025-11-06","open":1449,"high":1485,"low":1435,"close":1465,"volume":33691,"rsi_14":38.3,"sma_20":1514.4,"sma_60":1567.18,"sma_120":1629.98},{"date":"2025-11-07","open":1451,"high":1466,"low":1397,"close":1413,"volume":232007,"rsi_14":29.89,"sma_20":1509.4,"sma_60":1563.25,"sma_120":1627.22},{"date":"2025-11-10","open":1413,"high":1487,"low":1413,"close":1476,"volume":38737,"rsi_14":40.66,"sma_20":1508.1,"sma_60":1560.35,"sma_120":1624.97},{"date":"2025-11-11","open":1476,"high":1499,"low":1460,"close":1473,"volume":21119,"rsi_14":40.3,"sma_20":1507.05,"sma_60":1557.4,"sma_120":1622.83},{"date":"2025-11-12","open":1490,"high":1500,"low":1470,"close":1495,"volume":20002,"rsi_14":35.48,"sma_20":1506.5,"sma_60":1554.8,"sma_120":1620.86},{"date":"2025-11-13","open":1495,"high":1539,"low":1480,"close":1521,"volume":48154,"rsi_14":43.17,"sma_20":1506.55,"sma_60":1552.53,"sma_120":1619.22},{"date":"2025-11-14","open":1503,"high":1511,"low":1494,"close":1497,"volume":23651,"rsi_14":44.59,"sma_20":1505.4,"sma_60":1549.9,"sma_120":1617.47},{"date":"2025-11-17","open":1500,"high":1507,"low":1470,"close":1475,"volume":16913,"rsi_14":42.11,"sma_20":1502.85,"sma_60":1547.38,"sma_120":1615.44},{"date":"2025-11-18","open":1478,"high":1478,"low":1428,"close":1429,"volume":21376,"rsi_14":38.97,"sma_20":1497.4,"sma_60":1544.23,"sma_120":1613.16},{"date":"2025-11-19","open":1426,"high":1446,"low":1416,"close":1439,"volume":30512,"rsi_14":39.66,"sma_20":1492.45,"sma_60":1541.55,"sma_120":1611.04},{"date":"2025-11-20","open":1480,"high":1480,"low":1442,"close":1471,"volume":40379,"rsi_14":44.24,"sma_20":1486.75,"sma_60":1539.07,"sma_120":1609.18},{"date":"2025-11-21","open":1478,"high":1478,"low":1405,"close":1465,"volume":36598,"rsi_14":45.8,"sma_20":1481.8,"sma_60":1536.5,"sma_120":1607.54},{"date":"2025-11-24","open":1453,"high":1465,"low":1419,"close":1423,"volume":45340,"rsi_14":42.46,"sma_20":1476.45,"sma_60":1533.17,"sma_120":1605.47},{"date":"2025-11-25","open":1413,"high":1452,"low":1411,"close":1419,"volume":34571,"rsi_14":45.92,"sma_20":1471.1,"sma_60":1530.22,"sma_120":1603.12},{"date":"2025-11-26","open":1440,"high":1532,"low":1420,"close":1461,"volume":77339,"rsi_14":49.49,"sma_20":1468.85,"sma_60":1527.98,"sma_120":1601.21},{"date":"2025-11-27","open":1447,"high":1477,"low":1447,"close":1455,"volume":47807,"rsi_14":56.03,"sma_20":1466.0,"sma_60":1525.72,"sma_120":1599.47},{"date":"2025-11-28","open":1442,"high":1487,"low":1442,"close":1486,"volume":15201,"rsi_14":51.58,"sma_20":1464.55,"sma_60":1523.88,"sma_120":1597.8},{"date":"2025-12-01","open":1491,"high":1505,"low":1489,"close":1500,"volume":37221,"rsi_14":54.13,"sma_20":1464.75,"sma_60":1522.4,"sma_120":1596.24},{"date":"2025-12-02","open":1510,"high":1514,"low":1488,"close":1512,"volume":42402,"rsi_14":52.68,"sma_20":1466.2,"sma_60":1521.0,"sma_120":1594.59},{"date":"2025-12-03","open":1517,"high":1517,"low":1487,"close":1502,"volume":30542,"rsi_14":46.84,"sma_20":1468.85,"sma_60":1519.43,"sma_120":1592.88},{"date":"2025-12-04","open":1503,"high":1510,"low":1493,"close":1501,"volume":19222,"rsi_14":50.72,"sma_20":1470.65,"sma_60":1517.82,"sma_120":1591.04},{"date":"2025-12-05","open":1501,"high":1515,"low":1487,"close":1502,"volume":23555,"rsi_14":55.25,"sma_20":1475.1,"sma_60":1516.32,"sma_120":1589.27},{"date":"2025-12-08","open":1501,"high":1501,"low":1491,"close":1493,"volume":36432,"rsi_14":64.55,"sma_20":1475.95,"sma_60":1514.65,"sma_120":1587.72},{"date":"2025-12-09","open":1505,"high":1575,"low":1492,"close":1493,"volume":20081,"rsi_14":62.86,"sma_20":1476.95,"sma_60":1512.82,"sma_120":1586.02},{"date":"2025-12-10","open":1493,"high":1500,"low":1480,"close":1489,"volume":37914,"rsi_14":54.95,"sma_20":1476.65,"sma_60":1511.1,"sma_120":1584.32},{"date":"2025-12-11","open":1489,"high":1509,"low":1482,"close":1509,"volume":58681,"rsi_14":61.22,"sma_20":1476.05,"sma_60":1509.73,"sma_120":1582.78},{"date":"2025-12-12","open":1522,"high":1522,"low":1503,"close":1506,"volume":20338,"rsi_14":76.43,"sma_20":1476.5,"sma_60":1508.3,"sma_120":1581.22},{"date":"2025-12-15","open":1521,"high":1521,"low":1475,"close":1498,"volume":25586,"rsi_14":74.53,"sma_20":1477.65,"sma_60":1506.7,"sma_120":1579.58},{"date":"2025-12-16","open":1498,"high":1508,"low":1486,"close":1495,"volume":7099,"rsi_14":63.93,"sma_20":1480.95,"sma_60":1505.07,"sma_120":1578.15},{"date":"2025-12-17","open":1496,"high":1505,"low":1487,"close":1505,"volume":14612,"rsi_14":69.84,"sma_20":1484.25,"sma_60":1503.65,"sma_120":1576.64},{"date":"2025-12-18","open":1508,"high":1508,"low":1486,"close":1491,"volume":14674,"rsi_14":52.29,"sma_20":1485.25,"sma_60":1502.08,"sma_120":1574.94},{"date":"2025-12-19","open":1480,"high":1505,"low":1480,"close":1505,"volume":24036,"rsi_14":52.29,"sma_20":1487.25,"sma_60":1500.3,"sma_120":1573.54},{"date":"2025-12-22","open":1510,"high":1518,"low":1495,"close":1515,"volume":47709,"rsi_14":51.4,"sma_20":1491.85,"sma_60":1498.82,"sma_120":1572.13},{"date":"2025-12-23","open":1524,"high":1524,"low":1462,"close":1495,"volume":16612,"rsi_14":47.01,"sma_20":1495.65,"sma_60":1497.27,"sma_120":1570.72},{"date":"2025-12-24","open":1484,"high":1505,"low":1482,"close":1498,"volume":19317,"rsi_14":48.74,"sma_20":1497.5,"sma_60":1496.4,"sma_120":1569.3},{"date":"2025-12-26","open":1511,"high":1512,"low":1479,"close":1491,"volume":20241,"rsi_14":45.6,"sma_20":1499.3,"sma_60":1495.5,"sma_120":1567.63},{"date":"2025-12-29","open":1499,"high":1505,"low":1465,"close":1497,"volume":28178,"rsi_14":51.64,"sma_20":1499.85,"sma_60":1495.28,"sma_120":1565.88},{"date":"2025-12-30","open":1497,"high":1504,"low":1478,"close":1496,"volume":22838,"rsi_14":51.22,"sma_20":1499.65,"sma_60":1495.12,"sma_120":1564.28},{"date":"2026-01-02","open":1496,"high":1515,"low":1488,"close":1515,"volume":65161,"rsi_14":59.42,"sma_20":1499.8,"sma_60":1495.35,"sma_120":1562.86},{"date":"2026-01-05","open":1969,"high":1969,"low":1969,"close":1969,"volume":3071881,"rsi_14":90.21,"sma_20":1523.15,"sma_60":1503.18,"sma_120":1565.19},{"date":"2026-01-06","open":2350,"high":2555,"low":2160,"close":2255,"volume":18344072,"rsi_14":93.8,"sma_20":1560.85,"sma_60":1515.3,"sma_120":1569.96},{"date":"2026-01-07","open":2480,"high":2720,"low":2300,"close":2300,"volume":8656094,"rsi_14":94.96,"sma_20":1600.75,"sma_60":1528.42,"sma_120":1575.08},{"date":"2026-01-08","open":2400,"high":2625,"low":2175,"close":2280,"volume":6379952,"rsi_14":93.18,"sma_20":1640.1,"sma_60":1541.38,"sma_120":1580.0},{"date":"2026-01-09","open":2255,"high":2575,"low":2170,"close":2410,"volume":5663520,"rsi_14":93.97,"sma_20":1685.95,"sma_60":1556.65,"sma_120":1585.83},{"date":"2026-01-12","open":2360,"high":2400,"low":2320,"close":2320,"volume":1176037,"rsi_14":87.51,"sma_20":1727.5,"sma_60":1570.22,"sma_120":1590.88},{"date":"2026-01-13","open":2390,"high":2530,"low":2390,"close":2440,"volume":1467702,"rsi_14":88.6,"sma_20":1774.05,"sma_60":1585.55,"sma_120":1597.17},{"date":"2026-01-14","open":2450,"high":2540,"low":2440,"close":2450,"volume":1146487,"rsi_14":88.6,"sma_20":1821.25,"sma_60":1601.05,"sma_120":1603.39},{"date":"2026-01-15","open":2530,"high":3035,"low":2470,"close":2650,"volume":12265697,"rsi_14":91.52,"sma_20":1878.85,"sma_60":1619.78,"sma_120":1611.37},{"date":"2026-01-16","open":2835,"high":2840,"low":2595,"close":2645,"volume":3421612,"rsi_14":91.63,"sma_20":1993.35,"sma_60":1656.68,"sma_120":1619.28},{"date":"2026-01-19","open":2590,"high":2990,"low":2580,"close":2725,"volume":5054941,"rsi_14":92.05,"sma_20":2055.05,"sma_60":1675.68,"sma_120":1627.66},{"date":"2026-01-20","open":2790,"high":2850,"low":2545,"close":2590,"volume":2022098,"rsi_14":84.32,"sma_20":2109.3,"sma_60":1692.78,"sma_120":1634.88},{"date":"2026-01-21","open":2490,"high":2560,"low":2400,"close":2435,"volume":1383616,"rsi_14":76.59,"sma_20":2155.3,"sma_60":1707.87,"sma_120":1641.03},{"date":"2026-01-22","open":2485,"high":2490,"low":2265,"close":2305,"volume":1341991,"rsi_14":71.24,"sma_20":2138.3,"sma_60":1702.2,"sma_120":1646.1},{"date":"2026-01-23","open":2310,"high":2335,"low":2215,"close":2220,"volume":808507,"rsi_14":58.42,"sma_20":2174.55,"sma_60":1713.77,"sma_120":1650.53},{"date":"2026-01-26","open":2225,"high":2440,"low":2140,"close":2220,"volume":1401492,"rsi_14":48.55,"sma_20":2210.65,"sma_60":1725.67,"sma_120":1654.99},{"date":"2026-01-27","open":2200,"high":2230,"low":2105,"close":2200,"volume":582351,"rsi_14":45.76,"sma_20":2246.1,"sma_60":1737.13,"sma_120":1659.2},{"date":"2026-01-28","open":2205,"high":2210,"low":2085,"close":2110,"volume":903300,"rsi_14":43.2,"sma_20":2276.75,"sma_60":1747.05,"sma_120":1662.7},{"date":"2026-01-29","open":2350,"high":2740,"low":2245,"close":2385,"volume":13540303,"rsi_14":49.1,"sma_20":2321.2,"sma_60":1761.87,"sma_120":1668.95},{"date":"2026-01-30","open":2335,"high":2370,"low":2185,"close":2185,"volume":1500939,"rsi_14":45.51,"sma_20":2354.7,"sma_60":1773.57,"sma_120":1673.53},{"date":"2026-02-02","open":2170,"high":2185,"low":2070,"close":2080,"volume":640366,"rsi_14":37.92,"sma_20":2360.25,"sma_60":1784.08,"sma_120":1677.17},{"date":"2026-02-03","open":2130,"high":2165,"low":2045,"close":2100,"volume":625119,"rsi_14":38.33,"sma_20":2352.5,"sma_60":1794.67,"sma_120":1680.92},{"date":"2026-02-04","open":2100,"high":2170,"low":2080,"close":2170,"volume":482437,"rsi_14":56.52,"sma_20":2189.05,"sma_60":1699.95,"sma_120":1644.97},{"date":"2026-02-05","open":2165,"high":2165,"low":2055,"close":2075,"volume":360148,"rsi_14":43.33,"sma_20":2217.9,"sma_60":1709.1,"sma_120":1648.2},{"date":"2026-02-06","open":2020,"high":2075,"low":1972,"close":2070,"volume":490151,"rsi_14":41.22,"sma_20":2246.85,"sma_60":1718.5,"sma_120":1651.41},{"date":"2026-02-09","open":2090,"high":2105,"low":2055,"close":2070,"volume":294293,"rsi_14":41.86,"sma_20":2275.5,"sma_60":1727.8,"sma_120":1654.53},{"date":"2026-02-10","open":2130,"high":2395,"low":2075,"close":2110,"volume":3580058,"rsi_14":37.5,"sma_20":2306.2,"sma_60":1737.72,"sma_120":1658.03},{"date":"2026-02-11","open":2140,"high":2150,"low":2080,"close":2145,"volume":260957,"rsi_14":42.36,"sma_20":2337.7,"sma_60":1748.53,"sma_120":1662.28},{"date":"2026-02-12","open":2145,"high":2170,"low":2110,"close":2115,"volume":230567,"rsi_14":34.6,"sma_20":2345.0,"sma_60":1759.07,"sma_120":1666.28},{"date":"2026-02-13","open":2095,"high":2115,"low":2060,"close":2080,"volume":223283,"rsi_14":32.87,"sma_20":2336.25,"sma_60":1769.58,"sma_120":1669.92},{"date":"2026-02-19","open":2085,"high":2115,"low":2045,"close":2105,"volume":318165,"rsi_14":19.89,"sma_20":2326.5,"sma_60":1780.25,"sma_120":1673.72},{"date":"2026-02-20","open":2095,"high":2130,"low":2005,"close":2045,"volume":461427,"rsi_14":18.75,"sma_20":2314.75,"sma_60":1790.78,"sma_120":1677.02},{"date":"2026-02-23","open":2030,"high":2115,"low":2030,"close":2090,"volume":362188,"rsi_14":22.39,"sma_20":2298.75,"sma_60":1801.02,"sma_120":1680.68},{"date":"2026-02-24","open":2090,"high":2140,"low":2020,"close":2085,"volume":363082,"rsi_14":15.59,"sma_20":2287.0,"sma_60":1811.22,"sma_120":1684.31},{"date":"2026-02-25","open":2085,"high":2495,"low":2080,"close":2165,"volume":4846374,"rsi_14":25.71,"sma_20":2273.25,"sma_60":1822.38,"sma_120":1688.59},{"date":"2026-02-26","open":2170,"high":2180,"low":2050,"close":2065,"volume":590033,"rsi_14":27.44,"sma_20":2254.0,"sma_60":1850.58,"sma_120":1700.24},{"date":"2026-02-27","open":2065,"high":2115,"low":2010,"close":2045,"volume":533897,"rsi_14":39.13,"sma_20":2223.75,"sma_60":1840.58,"sma_120":1695.24},{"date":"2026-03-03","open":2030,"high":2110,"low":1988,"close":2000,"volume":473497,"rsi_14":42.86,"sma_20":2191.5,"sma_60":1849.33,"sma_120":1698.36},{"date":"2026-03-04","open":1993,"high":1993,"low":1712,"close":1733,"volume":757547,"rsi_14":28.59,"sma_20":2145.9,"sma_60":1854.4,"sma_120":1699.32},{"date":"2026-03-05","open":1781,"high":1944,"low":1781,"close":1937,"volume":391260,"rsi_14":43.29,"sma_20":2106.5,"sma_60":1862.7,"sma_120":1702.12},{"date":"2026-03-06","open":1897,"high":1985,"low":1855,"close":1917,"volume":176660,"rsi_14":40.06,"sma_20":2072.85,"sma_60":1870.13,"sma_120":1704.6},{"date":"2026-03-09","open":1800,"high":1848,"low":1766,"close":1794,"volume":172664,"rsi_14":33.43,"sma_20":2040.8,"sma_60":1875.62,"sma_120":1706.06},{"date":"2026-03-10","open":1948,"high":1948,"low":1810,"close":1850,"volume":137756,"rsi_14":37.79,"sma_20":2024.8,"sma_60":1882.73,"sma_120":1707.95},{"date":"2026-03-11","open":1841,"high":1943,"low":1811,"close":1840,"volume":297310,"rsi_14":38.68,"sma_20":2013.05,"sma_60":1889.75,"sma_120":1709.98},{"date":"2026-03-12","open":1840,"high":1910,"low":1823,"close":1886,"volume":163269,"rsi_14":39.87,"sma_20":2003.85,"sma_60":1896.83,"sma_120":1712.41},{"date":"2026-03-13","open":1884,"high":1884,"low":1816,"close":1862,"volume":116246,"rsi_14":41.24,"sma_20":1993.45,"sma_60":1903.62,"sma_120":1714.67},{"date":"2026-03-16","open":1862,"high":1863,"low":1813,"close":1815,"volume":112702,"rsi_14":36.87,"sma_20":1978.7,"sma_60":1928.18,"sma_120":1725.29},{"date":"2026-03-17","open":1815,"high":1886,"low":1815,"close":1858,"volume":143289,"rsi_14":39.54,"sma_20":1964.35,"sma_60":1915.07,"sma_120":1718.73},{"date":"2026-03-18","open":1860,"high":1887,"low":1840,"close":1840,"volume":150993,"rsi_14":34.12,"sma_20":1950.6,"sma_60":1920.53,"sma_120":1720.77},{"date":"2026-03-19","open":1838,"high":1838,"low":1723,"close":1805,"volume":144821,"rsi_14":36.43,"sma_20":1936.85,"sma_60":1925.58,"sma_120":1722.51},{"date":"2026-03-20","open":1820,"high":2030,"low":1820,"close":1961,"volume":866898,"rsi_14":46.16,"sma_20":1929.65,"sma_60":1933.25,"sma_120":1725.53},{"date":"2026-03-23","open":2020,"high":2450,"low":1965,"close":2300,"volume":6800137,"rsi_14":60.81,"sma_20":1942.4,"sma_60":1946.55,"sma_120":1731.43},{"date":"2026-03-24","open":2350,"high":2500,"low":2210,"close":2360,"volume":2423290,"rsi_14":76.55,"sma_20":1955.9,"sma_60":1961.0,"sma_120":1737.83},{"date":"2026-03-25","open":2330,"high":2435,"low":2180,"close":2230,"volume":1090516,"rsi_14":63.23,"sma_20":1963.15,"sma_60":1973.28,"sma_120":1743.05},{"date":"2026-03-26","open":2225,"high":2225,"low":2110,"close":2115,"volume":584345,"rsi_14":58.24,"sma_20":1960.65,"sma_60":1983.72,"sma_120":1747.41},{"date":"2026-03-27","open":2095,"high":2195,"low":2030,"close":2075,"volume":613022,"rsi_14":62.56,"sma_20":1961.15,"sma_60":1993.15,"sma_120":1751.44},{"date":"2026-03-30","open":2045,"high":2140,"low":1890,"close":2120,"volume":558537,"rsi_14":62.18,"sma_20":1964.9,"sma_60":2003.38,"sma_120":1755.84},{"date":"2026-03-31","open":2120,"high":2170,"low":1993,"close":2010,"volume":430970,"rsi_14":57.04,"sma_20":1965.4,"sma_60":2011.92,"sma_120":1759.31},{"date":"2026-04-01","open":2110,"high":2115,"low":2040,"close":2090,"volume":307924,"rsi_14":58.21,"sma_20":1983.25,"sma_60":2021.83,"sma_120":1763.45},{"date":"2026-04-02","open":2090,"high":2230,"low":2030,"close":2100,"volume":573084,"rsi_14":59.69,"sma_20":1991.4,"sma_60":2031.75,"sma_120":1767.7},{"date":"2026-04-03","open":2125,"high":2165,"low":2025,"close":2035,"volume":267248,"rsi_14":58.83,"sma_20":1997.3,"sma_60":2040.82,"sma_120":1771.45},{"date":"2026-04-06","open":2050,"high":2085,"low":1996,"close":2000,"volume":299215,"rsi_14":55.74,"sma_20":2007.6,"sma_60":2049.07,"sma_120":1774.68},{"date":"2026-04-07","open":2010,"high":2045,"low":1973,"close":1989,"volume":290138,"rsi_14":56.05,"sma_20":2014.55,"sma_60":2056.97,"sma_120":1777.89},{"date":"2026-04-08","open":2025,"high":2135,"low":1994,"close":2095,"volume":292872,"rsi_14":61.14,"sma_20":2027.3,"sma_60":2066.97,"sma_120":1782.12},{"date":"2026-04-09","open":2100,"high":2100,"low":1988,"close":1993,"volume":240407,"rsi_14":51.28,"sma_20":2032.65,"sma_60":2075.22,"sma_120":1785.81},{"date":"2026-04-10","open":1995,"high":2040,"low":1993,"close":2010,"volume":182960,"rsi_14":34.34,"sma_20":2040.05,"sma_60":2083.87,"sma_120":1789.68},{"date":"2026-04-13","open":1970,"high":2035,"low":1970,"close":2015,"volume":136924,"rsi_14":30.2,"sma_20":2050.05,"sma_60":2092.5,"sma_120":1793.89},{"date":"2026-04-14","open":2025,"high":2050,"low":1990,"close":2040,"volume":110597,"rsi_14":37.6,"sma_20":2059.15,"sma_60":2101.57,"sma_120":1798.34},{"date":"2026-04-15","open":2090,"high":2105,"low":2040,"close":2085,"volume":219155,"rsi_14":47.84,"sma_20":2071.4,"sma_60":2111.07,"sma_120":1803.21},{"date":"2026-04-16","open":2085,"high":2140,"low":2075,"close":2100,"volume":228742,"rsi_14":51.86,"sma_20":2086.15,"sma_60":2113.25,"sma_120":1808.22},{"date":"2026-04-17","open":2135,"high":2135,"low":2080,"close":2130,"volume":202610,"rsi_14":50.76,"sma_20":2094.6,"sma_60":2111.17,"sma_120":1813.23},{"date":"2026-04-20","open":2135,"high":2145,"low":2075,"close":2130,"volume":166090,"rsi_14":60.99,"sma_20":2086.1,"sma_60":2108.33,"sma_120":1818.38},{"date":"2026-04-21","open":2130,"high":2165,"low":1965,"close":2060,"volume":253721,"rsi_14":47.2,"sma_20":2071.1,"sma_60":2104.67,"sma_120":1823.03},{"date":"2026-04-22","open":2065,"high":2120,"low":2050,"close":2115,"volume":191191,"rsi_14":51.29,"sma_20":2065.35,"sma_60":2099.75,"sma_120":1828.2},{"date":"2026-04-23","open":2120,"high":2125,"low":2035,"close":2045,"volume":199057,"rsi_14":50.85,"sma_20":2061.85,"sma_60":2095.17,"sma_120":1832.69},{"date":"2026-04-24","open":2045,"high":2070,"low":1989,"close":2040,"volume":354625,"rsi_14":53.6,"sma_20":2060.1,"sma_60":2088.5,"sma_120":1837.03},{"date":"2026-04-27","open":2080,"high":2110,"low":2025,"close":2045,"volume":288379,"rsi_14":55.09,"sma_20":2056.35,"sma_60":2081.75,"sma_120":1841.4},{"date":"2026-04-28","open":2045,"high":2110,"low":2035,"close":2060,"volume":308486,"rsi_14":46.19,"sma_20":2058.85,"sma_60":2071.92,"sma_120":1845.85},{"date":"2026-04-29","open":2045,"high":2070,"low":2030,"close":2050,"volume":196055,"rsi_14":57.77,"sma_20":2056.85,"sma_60":2062.0,"sma_120":1859.34},{"date":"2026-04-30","open":2045,"high":2065,"low":2015,"close":2030,"volume":237418,"rsi_14":48.53,"sma_20":2061.25,"sma_60":2069.52,"sma_120":2010.46},{"date":"2026-05-04","open":2030,"high":2050,"low":1989,"close":1991,"volume":420789,"rsi_14":47.03,"sma_20":2051.15,"sma_60":2034.85,"sma_120":1872.14},{"date":"2026-05-06","open":1987,"high":2020,"low":1954,"close":1977,"volume":316587,"rsi_14":41.98,"sma_20":2050.0,"sma_60":2032.8,"sma_120":1876.07},{"date":"2026-05-07","open":1978,"high":2045,"low":1969,"close":1985,"volume":142940,"rsi_14":35.96,"sma_20":2049.8,"sma_60":2029.72,"sma_120":1880.01},{"date":"2026-05-08","open":1985,"high":2100,"low":1973,"close":2065,"volume":468182,"rsi_14":45.84,"sma_20":2048.3,"sma_60":2029.55,"sma_120":1884.59},{"date":"2026-05-11","open":2065,"high":2080,"low":1982,"close":2000,"volume":381487,"rsi_14":35.75,"sma_20":2048.65,"sma_60":2028.38,"sma_120":1888.79},{"date":"2026-05-12","open":2000,"high":2060,"low":1912,"close":1946,"volume":547957,"rsi_14":31.96,"sma_20":2045.45,"sma_60":2026.32,"sma_120":1892.65},{"date":"2026-05-13","open":1980,"high":2045,"low":1850,"close":1981,"volume":289478,"rsi_14":41.68,"sma_20":2043.75,"sma_60":2024.17,"sma_120":1897.08},{"date":"2026-05-14","open":2095,"high":2320,"low":2075,"close":2170,"volume":2302937,"rsi_14":54.52,"sma_20":2050.25,"sma_60":2024.58,"sma_120":1902.96},{"date":"2026-05-15","open":2190,"high":2285,"low":2045,"close":2055,"volume":1050287,"rsi_14":50.76,"sma_20":2048.75,"sma_60":2023.58,"sma_120":1908.31},{"date":"2026-05-18","open":2055,"high":2070,"low":1950,"close":1988,"volume":325835,"rsi_14":46.37,"sma_20":2043.15,"sma_60":2022.05,"sma_120":1912.58},{"date":"2026-05-19","open":1976,"high":1976,"low":1850,"close":1882,"volume":435515,"rsi_14":40.02,"sma_20":2030.75,"sma_60":2018.33,"sma_120":1915.98},{"date":"2026-05-20","open":1882,"high":1913,"low":1835,"close":1840,"volume":187776,"rsi_14":36.97,"sma_20":2016.25,"sma_60":2014.92,"sma_120":1918.86},{"date":"2026-05-21","open":1900,"high":1972,"low":1846,"close":1937,"volume":163099,"rsi_14":43.93,"sma_20":2010.1,"sma_60":2012.37,"sma_120":1922.33},{"date":"2026-05-22","open":2025,"high":2065,"low":1983,"close":2020,"volume":308180,"rsi_14":49.5,"sma_20":2005.35,"sma_60":2011.28,"sma_120":1926.68},{"date":"2026-05-26","open":2025,"high":2100,"low":1996,"close":2000,"volume":234550,"rsi_14":50.46,"sma_20":2003.1,"sma_60":2008.53,"sma_120":1931.06},{"date":"2026-05-27","open":2070,"high":2070,"low":1910,"close":1935,"volume":264625,"rsi_14":47.95,"sma_20":1997.85,"sma_60":2006.37,"sma_120":1935.28},{"date":"2026-05-28","open":1919,"high":1949,"low":1855,"close":1893,"volume":171170,"rsi_14":45.66,"sma_20":1990.25,"sma_60":2003.83,"sma_120":1939.06},{"date":"2026-05-29","open":1898,"high":1910,"low":1815,"close":1816,"volume":171948,"rsi_14":38.22,"sma_20":1978.05,"sma_60":2000.77,"sma_120":1941.93},{"date":"2026-06-01","open":1816,"high":1891,"low":1735,"close":1750,"volume":250418,"rsi_14":38.19,"sma_20":1963.05,"sma_60":2001.05,"sma_120":1944.31},{"date":"2026-06-02","open":1733,"high":1835,"low":1635,"close":1706,"volume":226258,"rsi_14":38.55,"sma_20":1946.85,"sma_60":1997.2,"sma_120":1946.67},{"date":"2026-06-04","open":1706,"high":1800,"low":1691,"close":1743,"volume":135452,"rsi_14":38.67,"sma_20":1934.45,"sma_60":1994.3,"sma_120":1949.37},{"date":"2026-06-05","open":1706,"high":1791,"low":1695,"close":1748,"volume":152625,"rsi_14":25.64,"sma_20":1923.0,"sma_60":1993.53,"sma_120":1951.76},{"date":"2026-06-08","open":1732,"high":1732,"low":1555,"close":1604,"volume":316272,"rsi_14":24.8,"sma_20":1903.95,"sma_60":1989.43,"sma_120":1953.0},{"date":"2026-06-09","open":1604,"high":1725,"low":1604,"close":1699,"volume":97751,"rsi_14":34.34,"sma_20":1885.65,"sma_60":1987.08,"sma_120":1954.78},{"date":"2026-06-10","open":1727,"high":1787,"low":1649,"close":1741,"volume":122153,"rsi_14":41.79,"sma_20":1872.7,"sma_60":1984.67,"sma_120":1956.78},{"date":"2026-06-11","open":1666,"high":1723,"low":1646,"close":1723,"volume":119018,"rsi_14":42.99,"sma_20":1861.55,"sma_60":1982.35,"sma_120":1958.54},{"date":"2026-06-12","open":1725,"high":1791,"low":1700,"close":1731,"volume":149799,"rsi_14":36.19,"sma_20":1849.05,"sma_60":1980.95,"sma_120":1960.45},{"date":"2026-06-15","open":1732,"high":1786,"low":1678,"close":1694,"volume":145953,"rsi_14":26.71,"sma_20":1825.25,"sma_60":1978.22,"sma_120":1962.06},{"date":"2026-06-16","open":1694,"high":1731,"low":1663,"close":1689,"volume":124569,"rsi_14":27.3,"sma_20":1806.95,"sma_60":1975.7,"sma_120":1963.62},{"date":"2026-06-17","open":1696,"high":1714,"low":1665,"close":1691,"volume":61584,"rsi_14":41.88,"sma_20":1718.1,"sma_60":1925.35,"sma_120":1974.8},{"date":"2026-06-18","open":1710,"high":1710,"low":1625,"close":1641,"volume":129467,"rsi_14":30.0,"sma_20":1780.05,"sma_60":1968.47,"sma_120":1966.5},{"date":"2026-06-19","open":1713,"high":1713,"low":1580,"close":1630,"volume":201561,"rsi_14":33.51,"sma_20":1769.55,"sma_60":1957.3,"sma_120":1967.67},{"date":"2026-06-22","open":1630,"high":1630,"low":1551,"close":1558,"volume":152527,"rsi_14":33.16,"sma_20":1750.6,"sma_60":1943.93,"sma_120":1968.08},{"date":"2026-06-23","open":1512,"high":1557,"low":1450,"close":1451,"volume":161772,"rsi_14":29.86,"sma_20":1722.15,"sma_60":1930.95,"sma_120":1967.62},{"date":"2026-06-24","open":1452,"high":1505,"low":1442,"close":1500,"volume":140341,"rsi_14":31.16,"sma_20":1697.15,"sma_60":1920.7,"sma_120":1967.64},{"date":"2026-06-25","open":1500,"high":1528,"low":1425,"close":1440,"volume":86919,"rsi_14":28.0,"sma_20":1672.4,"sma_60":1910.12,"sma_120":1967.18},{"date":"2026-06-26","open":1443,"high":1490,"low":1350,"close":1385,"volume":219429,"rsi_14":32.08,"sma_20":1647.0,"sma_60":1897.87,"sma_120":1966.18},{"date":"2026-06-29","open":1373,"high":1520,"low":1373,"close":1520,"volume":106463,"rsi_14":36.25,"sma_20":1632.2,"sma_60":1889.7,"sma_120":1966.42},{"date":"2026-06-30","open":1520,"high":1530,"low":1468,"close":1480,"volume":48043,"rsi_14":29.89,"sma_20":1618.7,"sma_60":1879.53,"sma_120":1966.22},{"date":"2026-07-01","open":1448,"high":1535,"low":1424,"close":1492,"volume":330269,"rsi_14":32.04,"sma_20":1608.0,"sma_60":1869.4,"sma_120":1966.03},{"date":"2026-07-02","open":1473,"high":1500,"low":1433,"close":1480,"volume":51800,"rsi_14":30.6,"sma_20":1594.85,"sma_60":1860.15,"sma_120":1965.9},{"date":"2026-07-03","open":1480,"high":1485,"low":1407,"close":1484,"volume":61418,"rsi_14":32.9,"sma_20":1581.65,"sma_60":1851.55,"sma_120":1965.78},{"date":"2026-07-06","open":1487,"high":1544,"low":1460,"close":1516,"volume":105236,"rsi_14":36.51,"sma_20":1577.25,"sma_60":1843.67,"sma_120":1965.99},{"date":"2026-07-07","open":1440,"high":1528,"low":1440,"close":1510,"volume":101436,"rsi_14":35.97,"sma_20":1567.8,"sma_60":1833.92,"sma_120":1966.1},{"date":"2026-07-08","open":1510,"high":1550,"low":1479,"close":1499,"volume":105375,"rsi_14":38.28,"sma_20":1555.7,"sma_60":1825.68,"sma_120":1966.12},{"date":"2026-07-09","open":1499,"high":1522,"low":1451,"close":1466,"volume":90652,"rsi_14":36.94,"sma_20":1542.85,"sma_60":1816.62,"sma_120":1965.72},{"date":"2026-07-10","open":1471,"high":1548,"low":1466,"close":1536,"volume":96038,"rsi_14":48.24,"sma_20":1533.1,"sma_60":1808.63,"sma_120":1962.11},{"date":"2026-07-13","open":1549,"high":1564,"low":1465,"close":1485,"volume":82623,"rsi_14":52.98,"sma_20":1522.65,"sma_60":1799.38,"sma_120":1955.69},{"date":"2026-07-14","open":1485,"high":1485,"low":1429,"close":1479,"volume":149211,"rsi_14":48.01,"sma_20":1512.15,"sma_60":1789.28,"sma_120":1948.85},{"date":"2026-07-15","open":1479,"high":1535,"low":1479,"close":1535,"volume":57244,"rsi_14":59.08,"sma_20":1504.35,"sma_60":1779.87,"sma_120":1942.64},{"date":"2026-07-16","open":1522,"high":1535,"low":1451,"close":1499,"volume":16840,"rsi_14":61.31,"sma_20":1497.25,"sma_60":1769.35,"sma_120":1935.05},{"date":"2026-07-20","open":1455,"high":1513,"low":1442,"close":1442,"volume":55068,"rsi_14":40.85,"sma_20":1487.85,"sma_60":1757.88,"sma_120":1927.73},{"date":"2026-07-21","open":1400,"high":1475,"low":1400,"close":1464,"volume":71193,"rsi_14":48.04,"sma_20":1483.15,"sma_60":1747.95,"sma_120":1919.6},{"date":"2026-07-22","open":1451,"high":1498,"low":1435,"close":1438,"volume":88060,"rsi_14":43.6,"sma_20":1482.5,"sma_60":1736.67,"sma_120":1911.17},{"date":"2026-07-23","open":1451,"high":1490,"low":1436,"close":1489,"volume":52292,"rsi_14":50.98,"sma_20":1481.95,"sma_60":1727.4,"sma_120":1901.49},{"date":"2026-07-24","open":1477,"high":1487,"low":1434,"close":1458,"volume":16492,"rsi_14":47.34,"sma_20":1482.85,"sma_60":1717.7,"sma_120":1891.6},{"date":"2026-07-27","open":1444,"high":1480,"low":1440,"close":1457,"volume":22762,"rsi_14":43.54,"sma_20":1486.45,"sma_60":1707.9,"sma_120":1881.03},{"date":"2026-07-28","open":1455,"high":1455,"low":1350,"close":1376,"volume":42879,"rsi_14":37.41,"sma_20":1479.25,"sma_60":1696.5,"sma_120":1870.92},{"date":"2026-07-29","open":1376,"high":1400,"low":1236,"close":1242,"volume":139339,"rsi_14":30.38,"sma_20":1467.35,"sma_60":1683.03,"sma_120":1860.97},{"date":"2026-07-30","open":1000,"high":1302,"low":1000,"close":1267,"volume":122916,"rsi_14":34.62,"sma_20":1456.1,"sma_60":1670.32,"sma_120":1853.33},{"date":"2026-07-31","open":1292,"high":1322,"low":1274,"close":1320,"volume":48415,"rsi_14":32.86,"sma_20":1448.1,"sma_60":1659.13,"sma_120":1846.99},{"date":"2026-08-03","open":1333,"high":1395,"low":1303,"close":1311,"volume":80879,"rsi_14":35.2,"sma_20":1439.45,"sma_60":1648.03,"sma_120":1840.42},{"date":"2026-08-04","open":1271,"high":1361,"low":1271,"close":1361,"volume":48062,"rsi_14":40.66,"sma_20":1431.7,"sma_60":1637.63,"sma_120":1833.67},{"date":"2026-08-05","open":1362,"high":1428,"low":1362,"close":1411,"volume":47056,"rsi_14":40.1,"sma_20":1426.75,"sma_60":1626.73,"sma_120":1828.14},{"date":"2026-08-06","open":1411,"high":1429,"low":1394,"close":1414,"volume":26087,"rsi_14":42.83,"sma_20":1422.5,"sma_60":1616.97,"sma_120":1822.67},{"date":"2026-08-07","open":1412,"high":1450,"low":1392,"close":1401,"volume":33219,"rsi_14":46.27,"sma_20":1419.25,"sma_60":1607.88,"sma_120":1817.1},{"date":"2026-08-10","open":1410,"high":1449,"low":1393,"close":1435,"volume":45895,"rsi_14":47.42,"sma_20":1414.2,"sma_60":1598.78,"sma_120":1811.47},{"date":"2026-08-11","open":1435,"high":1473,"low":1434,"close":1457,"volume":79733,"rsi_14":51.71,"sma_20":1412.8,"sma_60":1586.9,"sma_120":1805.74},{"date":"2026-08-12","open":1443,"high":1471,"low":1401,"close":1429,"volume":78877,"rsi_14":44.38,"sma_20":1410.3,"sma_60":1576.47,"sma_120":1800.03},{"date":"2026-08-13","open":1429,"high":1474,"low":1426,"close":1431,"volume":40622,"rsi_14":47.33,"sma_20":1405.1,"sma_60":1567.18,"sma_120":1794.62},{"date":"2026-08-14","open":1422,"high":1529,"low":1422,"close":1475,"volume":67896,"rsi_14":51.64,"sma_20":1403.9,"sma_60":1560.4,"sma_120":1789.37},{"date":"2026-08-18","open":1500,"high":1543,"low":1500,"close":1529,"volume":130912,"rsi_14":64.68,"sma_20":1408.25,"sma_60":1555.22,"sma_120":1785.07},{"date":"2026-08-19","open":1521,"high":1749,"low":1502,"close":1619,"volume":954035,"rsi_14":89.52,"sma_20":1416.0,"sma_60":1549.92,"sma_120":1781.14},{"date":"2026-08-20","open":1602,"high":1669,"low":1559,"close":1667,"volume":209298,"rsi_14":90.0,"sma_20":1427.45,"sma_60":1544.03,"sma_120":1777.66},{"date":"2026-08-21","open":1640,"high":1713,"low":1620,"close":1691,"volume":232403,"rsi_14":89.38,"sma_20":1437.55,"sma_60":1538.88,"sma_120":1773.71},{"date":"2026-08-24","open":1691,"high":1742,"low":1620,"close":1685,"volume":105296,"rsi_14":89.96,"sma_20":1448.9,"sma_60":1534.72,"sma_120":1770.54},{"date":"2026-08-25","open":1674,"high":1725,"low":1630,"close":1680,"volume":44355,"rsi_14":87.71,"sma_20":1460.05,"sma_60":1531.17,"sma_120":1767.5},{"date":"2026-08-26","open":1696,"high":1715,"low":1635,"close":1642,"volume":40621,"rsi_14":78.1,"sma_20":1473.35,"sma_60":1528.27,"sma_120":1764.52},{"date":"2026-08-27","open":1635,"high":1663,"low":1590,"close":1590,"volume":143727,"rsi_14":69.13,"sma_20":1490.75,"sma_60":1525.6,"sma_120":1763.33},{"date":"2026-08-28","open":1635,"high":1635,"low":1573,"close":1631,"volume":58397,"rsi_14":73.57,"sma_20":1508.95,"sma_60":1524.35,"sma_120":1760.78},{"date":"2026-08-31","open":1615,"high":1628,"low":1586,"close":1628,"volume":17578,"rsi_14":71.12,"sma_20":1524.35,"sma_60":1522.43,"sma_120":1758.37},{"date":"2026-09-01","open":1628,"high":1631,"low":1605,"close":1615,"volume":17999,"rsi_14":67.63,"sma_20":1539.55,"sma_60":1520.22,"sma_120":1756.88},{"date":"2026-09-02","open":1625,"high":1625,"low":1560,"close":1577,"volume":47501,"rsi_14":66.16,"sma_20":1550.35,"sma_60":1519.77,"sma_120":1754.6},{"date":"2026-09-03","open":1577,"high":1604,"low":1547,"close":1570,"volume":57864,"rsi_14":65.01,"sma_20":1558.3,"sma_60":1517.62,"sma_120":1752.35},{"date":"2026-09-04","open":1600,"high":1600,"low":1558,"close":1589,"volume":21747,"rsi_14":63.01,"sma_20":1567.05,"sma_60":1515.08,"sma_120":1749.88},{"date":"2026-09-07","open":1582,"high":1604,"low":1541,"close":1580,"volume":63753,"rsi_14":56.49,"sma_20":1576.0,"sma_60":1512.7,"sma_120":1747.53},{"date":"2026-09-08","open":1566,"high":1585,"low":1531,"close":1560,"volume":78279,"rsi_14":40.87,"sma_20":1582.25,"sma_60":1509.85,"sma_120":1745.4},{"date":"2026-09-09","open":1560,"high":1574,"low":1542,"close":1545,"volume":19474,"rsi_14":28.97,"sma_20":1586.65,"sma_60":1507.37,"sma_120":1742.79},{"date":"2026-09-10","open":1532,"high":1570,"low":1520,"close":1569,"volume":13313,"rsi_14":28.97,"sma_20":1593.65,"sma_60":1505.37,"sma_120":1740.53},{"date":"2026-09-11","open":1533,"high":1582,"low":1533,"close":1561,"volume":19829,"rsi_14":28.77,"sma_20":1600.15,"sma_60":1503.2,"sma_120":1738.5},{"date":"2026-09-14","open":1563,"high":1592,"low":1483,"close":1578,"volume":38544,"rsi_14":33.22,"sma_20":1605.3,"sma_60":1502.15,"sma_120":1735.31},{"date":"2026-09-15","open":1578,"high":1578,"low":1506,"close":1531,"volume":50811,"rsi_14":32.27,"sma_20":1605.4,"sma_60":1500.5,"sma_120":1728.9},{"date":"2026-09-16","open":1531,"high":1531,"low":1471,"close":1529,"volume":53900,"rsi_14":38.4,"sma_20":1600.9,"sma_60":1500.02,"sma_120":1721.97},{"date":"2026-09-17","open":1493,"high":1580,"low":1493,"close":1515,"volume":8555,"rsi_14":25.42,"sma_20":1593.3,"sma_60":1501.08,"sma_120":1716.02},{"date":"2026-09-18","open":1515,"high":1539,"low":1500,"close":1507,"volume":29812,"rsi_14":24.9,"sma_20":1584.1,"sma_60":1501.2,"sma_120":1710.95},{"date":"2026-09-21","open":1512,"high":1530,"low":1498,"close":1530,"volume":22222,"rsi_14":33.07,"sma_20":1576.35,"sma_60":1502.7,"sma_120":1706.41},{"date":"2026-09-22","open":1530,"high":1530,"low":1465,"close":1521,"volume":12750,"rsi_14":37.39,"sma_20":1568.4,"sma_60":1504.97,"sma_120":1701.42},{"date":"2026-09-23","open":1524,"high":1524,"low":1476,"close":1516,"volume":61092,"rsi_14":37.73,"sma_20":1562.1,"sma_60":1504.9,"sma_120":1697.3},{"date":"2026-09-28","open":1495,"high":1512,"low":1489,"close":1492,"volume":27831,"rsi_14":28.44,"sma_20":1557.2,"sma_60":1505.1,"sma_120":1692.32},{"date":"2026-09-29","open":1520,"high":1524,"low":1476,"close":1485,"volume":33938,"rsi_14":28.7,"sma_20":1549.9,"sma_60":1504.98,"sma_120":1687.19},{"date":"2026-09-30","open":1499,"high":1499,"low":1456,"close":1463,"volume":32100,"rsi_14":28.44,"sma_20":1541.65,"sma_60":1504.7,"sma_120":1682.42},{"date":"2026-10-01","open":1465,"high":1599,"low":1465,"close":1508,"volume":30112,"rsi_14":42.75,"sma_20":1536.3,"sma_60":1505.1,"sma_120":1678.33},{"date":"2026-10-02","open":1476,"high":1547,"low":1476,"close":1524,"volume":40232,"rsi_14":40.89,"sma_20":1533.65,"sma_60":1505.23,"sma_120":1674.45},{"date":"2026-10-06","open":1506,"high":1523,"low":1502,"close":1519,"volume":27890,"rsi_14":41.39,"sma_20":1531.1,"sma_60":1505.38,"sma_120":1669.65},{"date":"2026-10-07","open":1529,"high":1529,"low":1487,"close":1523,"volume":31148,"rsi_14":38.1,"sma_20":1527.8,"sma_60":1505.78,"sma_120":1665.73},{"date":"2026-10-08","open":1475,"high":1514,"low":1475,"close":1502,"volume":44388,"rsi_14":42.93,"sma_20":1523.9,"sma_60":1506.38,"sma_120":1661.5},{"date":"2026-10-12","open":1502,"high":1510,"low":1474,"close":1483,"volume":46111,"rsi_14":39.64,"sma_20":1520.05,"sma_60":1505.5,"sma_120":1657.07},{"date":"2026-10-13","open":1495,"high":1495,"low":1454,"close":1474,"volume":101654,"rsi_14":40.55,"sma_20":1516.5,"sma_60":1505.32,"sma_120":1652.35},{"date":"2026-10-14","open":1495,"high":1510,"low":1441,"close":1506,"volume":10269,"rsi_14":49.79,"sma_20":1513.35,"sma_60":1505.77,"sma_120":1647.53},{"date":"2026-10-15","open":1486,"high":1508,"low":1450,"close":1469,"volume":57308,"rsi_14":38.04,"sma_20":1508.75,"sma_60":1504.67,"sma_120":1642.27},{"date":"2026-10-16","open":1470,"high":1500,"low":1462,"close":1489,"volume":38470,"rsi_14":43.98,"sma_20":1504.3,"sma_60":1504.5,"sma_120":1636.92},{"date":"2026-10-19","open":1505,"high":1509,"low":1469,"close":1509,"volume":79492,"rsi_14":48.75,"sma_20":1503.2,"sma_60":1505.62,"sma_120":1631.75},{"date":"2026-10-20","open":1510,"high":1510,"low":1454,"close":1461,"volume":25300,"rsi_14":44.92,"sma_20":1499.8,"sma_60":1505.57,"sma_120":1626.76},{"date":"2026-10-21","open":1496,"high":1508,"low":1486,"close":1505,"volume":12994,"rsi_14":52.92,"sma_20":1499.3,"sma_60":1506.68,"sma_120":1621.67},{"date":"2026-10-22","open":1515,"high":1515,"low":1429,"close":1472,"volume":18671,"rsi_14":51.27,"sma_20":1497.55,"sma_60":1506.4,"sma_120":1616.9},{"date":"2026-10-23","open":1470,"high":1470,"low":1385,"close":1445,"volume":19231,"rsi_14":40.6,"sma_20":1493.3,"sma_60":1506.18,"sma_120":1611.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.77,"pbr":0.82,"ttm_eps":null,"close":2464.343},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":946.64,"pbr":0.84,"ttm_eps":null,"close":2315.8887},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.13,"pbr":0.68,"ttm_eps":null,"close":1923.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.27,"pbr":0.64,"ttm_eps":null,"close":1794.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.25,"pbr":0.6,"ttm_eps":null,"close":1665.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.89,"pbr":0.55,"ttm_eps":null,"close":1501.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.63,"ttm_eps":null,"close":1496.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":2010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":1480.0}],"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":"경창산업","phase":"above-fold","symbol_resolved":true}