{"status":"ok","report":{"price_analysis":{"current":2235.0,"change_1d":-2.2,"change_7d":-3.5,"change_30d":-5.3,"high_30d":2415.0,"low_30d":2070.0,"position_in_range":48.0,"support":2104.5,"resistance":2380.5},"summary":"케이씨피드(025880)은 Others 섹터 KR 시장 종목입니다, 시가총액 373.92억. 현재가 2,235원, 전일 대비 -2.2%, 30일 -5.3%. PER 3.5배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 33.00, 기관 순매수 1450.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 3.0%입니다. 시가총액 373.92억. 매출 1209.19억, 영업이익 115.41억.","grade":"C","comment":"PER 3.55배, ROE 2.96%","per":3.55,"pbr":0.45,"roe":2.96,"eps":629.61,"revenue":120918877204.0,"operating_income":11541474687.0,"net_income":10576014859.0,"market_cap":37392356835,"profit_margin":8.75,"roa":2.01,"operating_margin":9.54,"gross_margin":19.04,"debt_ratio":0.4737973626170672,"total_assets":122684854007.0,"total_equity":83244045022.0,"total_debt":39440808985.0,"dividend_yield":5.54,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.6로 중립 구간입니다. MACD(-19.67)가 시그널선(-22.13)을 상회합니다(골든크로스). 현재가가 SMA20(2308)과 SMA60(2398) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2272~2343 (현재 위치 -53%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.55172413793104,"macd":-19.66877132997479,"macd_signal":-22.126291120964055,"sma_20":2307.75,"sma_60":2397.8333333333335,"bb_upper":2343.0310147246364,"bb_lower":2272.4689852753636,"atr_14":72.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -33.00, 기관 순매수 1450.00. 30일 누적: 외국인 -10.21만, 기관 7912.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-33.0,"institutional_flow":1450.0,"data":[{"date":"2026-10-22","foreign_net":152.0,"institution_net":100.0,"retail_net":-252.0},{"date":"2026-10-21","foreign_net":-1747.0,"institution_net":200.0,"retail_net":1547.0},{"date":"2026-10-20","foreign_net":117.0,"institution_net":300.0,"retail_net":-417.0},{"date":"2026-10-19","foreign_net":378.0,"institution_net":100.0,"retail_net":-478.0},{"date":"2026-10-16","foreign_net":1067.0,"institution_net":750.0,"retail_net":-1817.0},{"date":"2026-10-15","foreign_net":11047.0,"institution_net":2350.0,"retail_net":-13397.0},{"date":"2026-10-14","foreign_net":7308.0,"institution_net":500.0,"retail_net":-7808.0},{"date":"2026-10-13","foreign_net":-1544.0,"institution_net":1100.0,"retail_net":444.0},{"date":"2026-10-12","foreign_net":3126.0,"institution_net":323.0,"retail_net":-3449.0},{"date":"2026-10-08","foreign_net":-4069.0,"institution_net":0.0,"retail_net":4069.0},{"date":"2026-10-07","foreign_net":-4208.0,"institution_net":277.0,"retail_net":3931.0},{"date":"2026-10-06","foreign_net":-9777.0,"institution_net":200.0,"retail_net":9577.0},{"date":"2026-10-02","foreign_net":-1986.0,"institution_net":500.0,"retail_net":1486.0},{"date":"2026-10-01","foreign_net":-3812.0,"institution_net":900.0,"retail_net":2912.0},{"date":"2026-09-30","foreign_net":-1834.0,"institution_net":0.0,"retail_net":1834.0},{"date":"2026-09-29","foreign_net":-1865.0,"institution_net":0.0,"retail_net":1865.0},{"date":"2026-09-28","foreign_net":-14840.0,"institution_net":100.0,"retail_net":14740.0},{"date":"2026-09-23","foreign_net":-10529.0,"institution_net":0.0,"retail_net":10529.0},{"date":"2026-09-22","foreign_net":-3357.0,"institution_net":0.0,"retail_net":3357.0},{"date":"2026-09-21","foreign_net":-22621.0,"institution_net":200.0,"retail_net":22421.0},{"date":"2026-09-18","foreign_net":-9681.0,"institution_net":0.0,"retail_net":9681.0},{"date":"2026-09-17","foreign_net":-10432.0,"institution_net":0.0,"retail_net":10432.0},{"date":"2026-09-16","foreign_net":-5661.0,"institution_net":0.0,"retail_net":5661.0},{"date":"2026-09-15","foreign_net":-3241.0,"institution_net":0.0,"retail_net":3241.0},{"date":"2026-09-14","foreign_net":-3324.0,"institution_net":0.0,"retail_net":3324.0},{"date":"2026-09-11","foreign_net":5158.0,"institution_net":12.0,"retail_net":-5170.0},{"date":"2026-09-10","foreign_net":592.0,"institution_net":-52.0,"retail_net":-540.0},{"date":"2026-09-09","foreign_net":-2978.0,"institution_net":0.0,"retail_net":2978.0},{"date":"2026-09-08","foreign_net":-13826.0,"institution_net":52.0,"retail_net":13774.0},{"date":"2026-09-07","foreign_net":259.0,"institution_net":0.0,"retail_net":-259.0}],"periods":{"d1":{"foreign_net":152.0,"institution_net":100.0,"retail_net":-252.0},"d3":{"foreign_net":-1478.0,"institution_net":600.0,"retail_net":878.0},"d7":{"foreign_net":18322.0,"institution_net":4300.0,"retail_net":-22622.0},"d14":{"foreign_net":-3948.0,"institution_net":7600.0,"retail_net":-3652.0},"d30":{"foreign_net":-102128.0,"institution_net":7912.0,"retail_net":94216.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.6,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":2.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.6,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":45.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.55,"current_pbr":0.45,"per_5y_high":6.9,"per_5y_low":3.88,"per_5y_avg":5.22,"per_percentile":0.0,"pbr_5y_high":0.86,"pbr_5y_low":0.65,"pbr_5y_avg":0.76,"pbr_percentile":0.0,"per_5y_median":5.07,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":5.1,"pbr":0.76},{"quarter":"2024-Q3","per":5.07,"pbr":0.82},{"quarter":"2024-Q4","per":5.94,"pbr":0.77},{"quarter":"2025-Q1","per":6.9,"pbr":0.86},{"quarter":"2025-Q2","per":6.19,"pbr":0.76},{"quarter":"2025-Q3","per":5.05,"pbr":0.73},{"quarter":"2025-Q4","per":4.35,"pbr":0.74},{"quarter":"2026-Q1","per":4.47,"pbr":0.79},{"quarter":"2026-Q2","per":3.88,"pbr":0.65},{"quarter":"현재","per":3.55,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2381.8491,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2640.4497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2472.7593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2788.3303,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2571.6694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2571.6694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2445.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.1,"eps":467.0942,"close":2381.85,"source":"reported"},{"date":"2024-07","per":4.94,"eps":467.0942,"close":2309.26,"source":"reported"},{"date":"2024-08","per":4.62,"eps":467.0942,"close":2159.54,"source":"reported"},{"date":"2024-09","per":5.07,"eps":520.5742,"close":2640.45,"source":"reported"},{"date":"2024-10","per":4.92,"eps":520.5742,"close":2558.79,"source":"reported"},{"date":"2024-11","per":5.09,"eps":520.5742,"close":2649.52,"source":"reported"},{"date":"2024-12","per":5.94,"eps":416.0742,"close":2472.76,"source":"reported"},{"date":"2025-01","per":6.58,"eps":416.0742,"close":2736.52,"source":"reported"},{"date":"2025-02","per":6.0,"eps":416.0742,"close":2496.31,"source":"reported"},{"date":"2025-03","per":6.9,"eps":403.98,"close":2788.33,"source":"reported"},{"date":"2025-04","per":6.35,"eps":403.98,"close":2566.96,"source":"reported"},{"date":"2025-05","per":6.24,"eps":403.98,"close":2519.86,"source":"reported"},{"date":"2025-06","per":6.19,"eps":415.31,"close":2571.67,"source":"reported"},{"date":"2025-07","per":6.17,"eps":415.31,"close":2562.25,"source":"reported"},{"date":"2025-08","per":6.44,"eps":415.31,"close":2675.29,"source":"reported"},{"date":"2025-09","per":5.05,"eps":509.68,"close":2571.67,"source":"reported"},{"date":"2025-10","per":4.81,"eps":509.68,"close":2449.21,"source":"reported"},{"date":"2025-11","per":5.0,"eps":509.68,"close":2548.12,"source":"reported"},{"date":"2025-12","per":4.35,"eps":617.99,"close":2690.0,"source":"reported"},{"date":"2026-01","per":4.38,"eps":617.99,"close":2705.0,"source":"reported"},{"date":"2026-02","per":4.52,"eps":617.99,"close":2795.0,"source":"reported"},{"date":"2026-03","per":4.47,"eps":638.11,"close":2850.0,"source":"reported"},{"date":"2026-04","per":4.78,"eps":638.11,"close":3050.0,"source":"reported"},{"date":"2026-05","per":3.96,"eps":638.11,"close":2525.0,"source":"reported"},{"date":"2026-06","per":3.88,"eps":629.61,"close":2445.0,"source":"reported"},{"date":"2026-07","per":3.95,"eps":629.61,"close":2490.0,"source":"reported"},{"date":"2026-08","per":3.79,"eps":629.61,"close":2385.0,"source":"reported"},{"date":"2026-09","per":3.66,"eps":629.61,"close":2305.0,"source":"reported"},{"date":"2026-10","per":3.55,"eps":629.61,"close":2235.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.06,"std":0.96,"upper_1sd":6.01,"lower_1sd":4.1,"current":3.55,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.54,"summary":"배당수익률 5.54%","metrics":[{"name":"배당수익률","value":5.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:03.646549+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02957645949748499,"dividend_yield":null,"eps":152.0,"revenue":28927978070.0,"operating_income":2812213313.0,"net_income":2462064126.0,"market_cap":null,"profit_margin":0.08511013524838447,"operating_margin":0.09721430603255432,"roa":0.020068199501297224,"gross_margin":0.19035482444279936,"total_equity":83244045022.0,"total_assets":122684854007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.82,"pbr":0.59,"roe":0.030048499662540862,"dividend_yield":5.54,"eps":145.35,"revenue":27707437139.0,"operating_income":1629261374.0,"net_income":2429621789.0,"market_cap":49800000000.0,"profit_margin":0.08768843458206935,"operating_margin":0.05880231238372855,"roa":0.020578741931909374,"gross_margin":0.19527775137976106,"total_equity":80856675584.0,"total_assets":118064641514.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02331101333567273,"dividend_yield":null,"eps":110.41,"revenue":32376436198.0,"operating_income":2800000000.0,"net_income":1888928737.0,"market_cap":null,"profit_margin":0.058342701014038274,"operating_margin":0.08641975308641975,"roa":0.018823364123930406,"gross_margin":0.22286344197591848,"total_equity":81031601235.0,"total_assets":100350220320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.048031495248008114,"dividend_yield":null,"eps":221.85,"revenue":31907025797.0,"operating_income":4300000000.0,"net_income":3795400207.0,"market_cap":null,"profit_margin":0.11895186443096353,"operating_margin":0.13479623824451412,"roa":0.03158154926722866,"gross_margin":0.24808147974557518,"total_equity":79018989257.0,"total_assets":120177771359.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.036500818475637464,"dividend_yield":null,"eps":160.5,"revenue":32107300266.0,"operating_income":2900000000.0,"net_income":2745722569.0,"market_cap":null,"profit_margin":0.0855170801111416,"operating_margin":0.09034267912772585,"roa":0.024048737956990345,"gross_margin":0.20952510130924504,"total_equity":75223589050.0,"total_assets":114173249919.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02953742722566411,"dividend_yield":null,"eps":125.23,"revenue":25380379542.0,"operating_income":2200000000.0,"net_income":2142473366.0,"market_cap":null,"profit_margin":0.08441455189645958,"operating_margin":0.08661417322834646,"roa":0.019866836907168447,"gross_margin":0.19764401074849774,"total_equity":72534190254.0,"total_assets":107841694982.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0004877337860666266,"dividend_yield":null,"eps":2.1,"revenue":26099986089.0,"operating_income":180369376.0,"net_income":35102313.0,"market_cap":null,"profit_margin":0.0013449169237218133,"operating_margin":0.0069107077446304765,"roa":0.00033979837962798133,"gross_margin":0.19867656416818713,"total_equity":71970230488.0,"total_assets":103303356062.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02963915870564867,"dividend_yield":null,"eps":127.48,"revenue":23977427586.0,"operating_income":2417296582.0,"net_income":2130998847.0,"market_cap":null,"profit_margin":0.08887520729055409,"operating_margin":0.10081550964255302,"roa":0.018063805001054204,"gross_margin":0.2230237970616303,"total_equity":71898088207.0,"total_assets":117970651636.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.035740789000574695,"dividend_yield":null,"eps":149.17,"revenue":26352098086.0,"operating_income":2820279180.0,"net_income":2493530820.0,"market_cap":null,"profit_margin":0.09462361637628887,"operating_margin":0.10702294636260182,"roa":0.021380190304454764,"gross_margin":0.22720700645770964,"total_equity":69767089360.0,"total_assets":116628092851.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.034865227294669544,"dividend_yield":null,"eps":137.32416912007534,"revenue":26529401206.0,"operating_income":2678670735.0,"net_income":2349293195.0,"market_cap":null,"profit_margin":0.08855432419140595,"operating_margin":0.10096989050752418,"roa":0.02000344870518939,"gross_margin":0.21160615244984735,"total_equity":67382127618.0,"total_assets":117444408193.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02691061925364626,"dividend_yield":null,"eps":106.6,"revenue":25710859586.0,"operating_income":1742410427.0,"net_income":1781932930.0,"market_cap":null,"profit_margin":0.06930662602079211,"operating_margin":0.06776943498025917,"roa":0.01806017894026824,"gross_margin":0.2135682368624484,"total_equity":66216719623.0,"total_assets":98666405017.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017863937942528156,"dividend_yield":null,"eps":74.0,"revenue":21341966125.0,"operating_income":1032583444.0,"net_income":1157914058.0,"market_cap":null,"profit_margin":0.05425526641819651,"operating_margin":0.048382770263627715,"roa":0.01108607287478905,"gross_margin":0.17924034550495285,"total_equity":64818522194.0,"total_assets":104447631824.0}],"current_price":2235.0,"change_pct":-2.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5900.0},{"date":"2017-01-11","close":5920.0},{"date":"2017-01-12","close":5800.0},{"date":"2017-01-13","close":5670.0},{"date":"2017-01-16","close":5500.0},{"date":"2017-01-17","close":5380.0},{"date":"2017-01-18","close":5420.0},{"date":"2017-01-19","close":5100.0},{"date":"2017-01-20","close":5070.0},{"date":"2017-01-23","close":4820.0},{"date":"2017-01-24","close":4700.0},{"date":"2017-01-25","close":4495.0},{"date":"2017-01-26","close":4590.0},{"date":"2017-01-31","close":4350.0},{"date":"2017-02-01","close":4160.0},{"date":"2017-02-02","close":2915.0},{"date":"2017-02-03","close":2560.0},{"date":"2017-02-06","close":2670.0},{"date":"2017-02-07","close":2580.0},{"date":"2017-02-08","close":2755.0},{"date":"2017-02-09","close":2725.0},{"date":"2017-02-10","close":2670.0},{"date":"2017-02-13","close":2760.0},{"date":"2017-02-14","close":2860.0},{"date":"2017-02-15","close":3065.0},{"date":"2017-02-16","close":2910.0},{"date":"2017-02-17","close":2890.0},{"date":"2017-02-20","close":2790.0},{"date":"2017-02-21","close":2710.0},{"date":"2017-02-22","close":2780.0},{"date":"2017-02-23","close":2690.0},{"date":"2017-02-24","close":2625.0},{"date":"2017-02-27","close":2590.0},{"date":"2017-02-28","close":2650.0},{"date":"2017-03-02","close":2600.0},{"date":"2017-03-03","close":2480.0},{"date":"2017-03-06","close":2515.0},{"date":"2017-03-07","close":2480.0},{"date":"2017-03-08","close":2460.0},{"date":"2017-03-09","close":2390.0},{"date":"2017-03-10","close":2535.0},{"date":"2017-03-13","close":2535.0},{"date":"2017-03-14","close":2680.0},{"date":"2017-03-15","close":2715.0},{"date":"2017-03-16","close":2735.0},{"date":"2017-03-17","close":2600.0},{"date":"2017-03-20","close":2550.0},{"date":"2017-03-21","close":2510.0},{"date":"2017-03-22","close":2540.0},{"date":"2017-03-23","close":2670.0},{"date":"2017-03-24","close":2635.0},{"date":"2017-03-27","close":2820.0},{"date":"2017-03-28","close":2705.0},{"date":"2017-03-29","close":3085.0},{"date":"2017-03-30","close":4010.0},{"date":"2017-03-31","close":4100.0},{"date":"2017-04-03","close":3930.0},{"date":"2017-04-04","close":3185.0},{"date":"2017-04-05","close":3420.0},{"date":"2017-04-06","close":3265.0},{"date":"2017-04-07","close":3225.0},{"date":"2017-04-10","close":3620.0},{"date":"2017-04-11","close":3415.0},{"date":"2017-04-12","close":3280.0},{"date":"2017-04-13","close":3200.0},{"date":"2017-04-14","close":2925.0},{"date":"2017-04-17","close":2985.0},{"date":"2017-04-18","close":2865.0},{"date":"2017-04-19","close":2740.0},{"date":"2017-04-20","close":2695.0},{"date":"2017-04-21","close":2585.0},{"date":"2017-04-24","close":2400.0},{"date":"2017-04-25","close":2440.0},{"date":"2017-04-26","close":2420.0},{"date":"2017-04-27","close":2440.0},{"date":"2017-04-28","close":2335.0},{"date":"2017-05-02","close":2180.0},{"date":"2017-05-04","close":2215.0},{"date":"2017-05-08","close":2265.0},{"date":"2017-05-10","close":2280.0},{"date":"2017-05-11","close":2270.0},{"date":"2017-05-12","close":2325.0},{"date":"2017-05-15","close":2315.0},{"date":"2017-05-16","close":2315.0},{"date":"2017-05-17","close":2380.0},{"date":"2017-05-18","close":2330.0},{"date":"2017-05-19","close":2370.0},{"date":"2017-05-22","close":2350.0},{"date":"2017-05-23","close":2380.0},{"date":"2017-05-24","close":2395.0},{"date":"2017-05-25","close":2290.0},{"date":"2017-05-26","close":2285.0},{"date":"2017-05-29","close":2285.0},{"date":"2017-05-30","close":2330.0},{"date":"2017-05-31","close":2395.0},{"date":"2017-06-01","close":2405.0},{"date":"2017-06-02","close":2435.0},{"date":"2017-06-05","close":2440.0},{"date":"2017-06-07","close":2425.0},{"date":"2017-06-08","close":2415.0},{"date":"2017-06-09","close":2490.0},{"date":"2017-06-12","close":2440.0},{"date":"2017-06-13","close":2450.0},{"date":"2017-06-14","close":2470.0},{"date":"2017-06-15","close":2450.0},{"date":"2017-06-16","close":2545.0},{"date":"2017-06-19","close":2795.0},{"date":"2017-06-20","close":2720.0},{"date":"2017-06-21","close":2605.0},{"date":"2017-06-22","close":2525.0},{"date":"2017-06-23","close":2630.0},{"date":"2017-06-26","close":2580.0},{"date":"2017-06-27","close":2550.0},{"date":"2017-06-28","close":2450.0},{"date":"2017-06-29","close":2500.0},{"date":"2017-06-30","close":2500.0},{"date":"2017-07-03","close":2450.0},{"date":"2017-07-04","close":2355.0},{"date":"2017-07-05","close":2400.0},{"date":"2017-07-06","close":2380.0},{"date":"2017-07-07","close":2400.0},{"date":"2017-07-10","close":2435.0},{"date":"2017-07-11","close":2405.0},{"date":"2017-07-12","close":2400.0},{"date":"2017-07-13","close":2400.0},{"date":"2017-07-14","close":2405.0},{"date":"2017-07-17","close":2350.0},{"date":"2017-07-18","close":2350.0},{"date":"2017-07-19","close":2340.0},{"date":"2017-07-20","close":2370.0},{"date":"2017-07-21","close":2365.0},{"date":"2017-07-24","close":2330.0},{"date":"2017-07-25","close":2320.0},{"date":"2017-07-26","close":2705.0},{"date":"2017-07-27","close":2730.0},{"date":"2017-07-28","close":2665.0},{"date":"2017-07-31","close":2380.0},{"date":"2017-08-01","close":2380.0},{"date":"2017-08-02","close":2375.0},{"date":"2017-08-03","close":2310.0},{"date":"2017-08-04","close":2295.0},{"date":"2017-08-07","close":2390.0},{"date":"2017-08-08","close":2400.0},{"date":"2017-08-09","close":2335.0},{"date":"2017-08-10","close":2295.0},{"date":"2017-08-11","close":2215.0},{"date":"2017-08-14","close":2270.0},{"date":"2017-08-16","close":2370.0},{"date":"2017-08-17","close":2450.0},{"date":"2017-08-18","close":2360.0},{"date":"2017-08-21","close":2330.0},{"date":"2017-08-22","close":2305.0},{"date":"2017-08-23","close":2330.0},{"date":"2017-08-24","close":2385.0},{"date":"2017-08-25","close":2390.0},{"date":"2017-08-28","close":2395.0},{"date":"2017-08-29","close":2395.0},{"date":"2017-08-30","close":2415.0},{"date":"2017-08-31","close":2405.0},{"date":"2017-09-01","close":2410.0},{"date":"2017-09-04","close":2400.0},{"date":"2017-09-05","close":2420.0},{"date":"2017-09-06","close":2445.0},{"date":"2017-09-07","close":2445.0},{"date":"2017-09-08","close":2425.0},{"date":"2017-09-11","close":2400.0},{"date":"2017-09-12","close":2415.0},{"date":"2017-09-13","close":2395.0},{"date":"2017-09-14","close":2410.0},{"date":"2017-09-15","close":2405.0},{"date":"2017-09-18","close":2405.0},{"date":"2017-09-19","close":2390.0},{"date":"2017-09-20","close":2350.0},{"date":"2017-09-21","close":2430.0},{"date":"2017-09-22","close":2370.0},{"date":"2017-09-25","close":2315.0},{"date":"2017-09-26","close":2315.0},{"date":"2017-09-27","close":2310.0},{"date":"2017-09-28","close":2275.0},{"date":"2017-09-29","close":2225.0},{"date":"2017-10-10","close":2200.0},{"date":"2017-10-11","close":2200.0},{"date":"2017-10-12","close":2210.0},{"date":"2017-10-13","close":2200.0},{"date":"2017-10-16","close":2180.0},{"date":"2017-10-17","close":2230.0},{"date":"2017-10-18","close":2215.0},{"date":"2017-10-19","close":2250.0},{"date":"2017-10-20","close":2280.0},{"date":"2017-10-23","close":2280.0},{"date":"2017-10-24","close":2250.0},{"date":"2017-10-25","close":2230.0},{"date":"2017-10-26","close":2245.0},{"date":"2017-10-27","close":2240.0},{"date":"2017-10-30","close":2260.0},{"date":"2017-10-31","close":2310.0},{"date":"2017-11-01","close":2330.0},{"date":"2017-11-02","close":2305.0},{"date":"2017-11-03","close":2325.0},{"date":"2017-11-06","close":2280.0},{"date":"2017-11-07","close":2275.0},{"date":"2017-11-08","close":2260.0},{"date":"2017-11-09","close":2265.0},{"date":"2017-11-10","close":2260.0},{"date":"2017-11-13","close":2280.0},{"date":"2017-11-14","close":2230.0},{"date":"2017-11-15","close":2180.0},{"date":"2017-11-16","close":2205.0},{"date":"2017-11-17","close":2200.0},{"date":"2017-11-20","close":2290.0},{"date":"2017-11-21","close":2280.0},{"date":"2017-11-22","close":2235.0},{"date":"2017-11-23","close":2240.0},{"date":"2017-11-24","close":2235.0},{"date":"2017-11-27","close":2225.0},{"date":"2017-11-28","close":2220.0},{"date":"2017-11-29","close":2195.0},{"date":"2017-11-30","close":2180.0},{"date":"2017-12-01","close":2195.0},{"date":"2017-12-04","close":2185.0},{"date":"2017-12-05","close":2210.0},{"date":"2017-12-06","close":2260.0},{"date":"2017-12-07","close":2220.0},{"date":"2017-12-08","close":2220.0},{"date":"2017-12-11","close":2220.0},{"date":"2017-12-12","close":2250.0},{"date":"2017-12-13","close":2275.0},{"date":"2017-12-14","close":2280.0},{"date":"2017-12-15","close":2270.0},{"date":"2017-12-18","close":2330.0},{"date":"2017-12-19","close":2270.0},{"date":"2017-12-20","close":2240.0},{"date":"2017-12-21","close":2190.0},{"date":"2017-12-22","close":2185.0},{"date":"2017-12-26","close":2190.0},{"date":"2017-12-27","close":2145.0},{"date":"2017-12-28","close":2175.0},{"date":"2018-01-02","close":1812.2729},{"date":"2018-01-03","close":1816.4296},{"date":"2018-01-04","close":1816.4296},{"date":"2018-01-05","close":1787.3335},{"date":"2018-01-08","close":1733.2976},{"date":"2018-01-09","close":1691.7318},{"date":"2018-01-10","close":1708.3583},{"date":"2018-01-11","close":1712.5149},{"date":"2018-01-12","close":1712.5149},{"date":"2018-01-15","close":1720.828},{"date":"2018-01-16","close":1695.8884},{"date":"2018-01-17","close":1687.5752},{"date":"2018-01-18","close":1762.394},{"date":"2018-01-19","close":1733.2976},{"date":"2018-01-22","close":1745.7677},{"date":"2018-01-23","close":1745.7677},{"date":"2018-01-24","close":1745.7677},{"date":"2018-01-25","close":1766.5505},{"date":"2018-01-26","close":1779.0201},{"date":"2018-01-29","close":1779.0201},{"date":"2018-01-30","close":1779.0201},{"date":"2018-01-31","close":1754.0808},{"date":"2018-02-01","close":1795.6466},{"date":"2018-02-02","close":1766.5505},{"date":"2018-02-05","close":1737.4543},{"date":"2018-02-06","close":1695.8884},{"date":"2018-02-07","close":1704.2017},{"date":"2018-02-08","close":1733.2976},{"date":"2018-02-09","close":1720.828},{"date":"2018-02-12","close":1704.2017},{"date":"2018-02-13","close":1704.2017},{"date":"2018-02-14","close":1687.5752},{"date":"2018-02-19","close":1708.3583},{"date":"2018-02-20","close":2219.6191},{"date":"2018-02-21","close":2602.0249},{"date":"2018-02-22","close":2909.6125},{"date":"2018-02-23","close":2913.7693},{"date":"2018-02-26","close":2793.2283},{"date":"2018-02-27","close":2909.6125},{"date":"2018-02-28","close":2818.1675},{"date":"2018-03-02","close":2801.5413},{"date":"2018-03-05","close":2597.8682},{"date":"2018-03-06","close":2564.6157},{"date":"2018-03-07","close":2597.8682},{"date":"2018-03-08","close":2710.0964},{"date":"2018-03-09","close":2909.6125},{"date":"2018-03-12","close":2884.6731},{"date":"2018-03-13","close":2722.5662},{"date":"2018-03-14","close":2942.865},{"date":"2018-03-15","close":2942.865},{"date":"2018-03-16","close":2934.5522},{"date":"2018-03-19","close":2759.9751},{"date":"2018-03-20","close":2805.698},{"date":"2018-03-21","close":2577.0854},{"date":"2018-03-22","close":2589.5552},{"date":"2018-03-23","close":2423.2917},{"date":"2018-03-26","close":2535.5195},{"date":"2018-03-27","close":2552.1455},{"date":"2018-03-28","close":2568.772},{"date":"2018-03-29","close":2909.6125},{"date":"2018-03-30","close":2868.0469},{"date":"2018-04-02","close":2618.6514},{"date":"2018-04-03","close":2739.1924},{"date":"2018-04-04","close":2539.6763},{"date":"2018-04-05","close":2493.9539},{"date":"2018-04-06","close":2352.6294},{"date":"2018-04-09","close":2261.1843},{"date":"2018-04-10","close":2232.0886},{"date":"2018-04-11","close":2236.2449},{"date":"2018-04-12","close":2211.3054},{"date":"2018-04-13","close":2227.9319},{"date":"2018-04-16","close":2323.5334},{"date":"2018-04-17","close":2257.0278},{"date":"2018-04-18","close":2298.594},{"date":"2018-04-19","close":2356.7864},{"date":"2018-04-20","close":2444.0745},{"date":"2018-04-23","close":2406.665},{"date":"2018-04-24","close":2431.6047},{"date":"2018-04-25","close":2398.3518},{"date":"2018-04-26","close":2402.5088},{"date":"2018-04-27","close":2410.822},{"date":"2018-04-30","close":2631.1213},{"date":"2018-05-02","close":2901.2993},{"date":"2018-05-03","close":2685.1567},{"date":"2018-05-04","close":2631.1213},{"date":"2018-05-08","close":2435.7615},{"date":"2018-05-09","close":2373.4124},{"date":"2018-05-10","close":2456.5442},{"date":"2018-05-11","close":2602.0249},{"date":"2018-05-14","close":2635.2778},{"date":"2018-05-15","close":2556.3022},{"date":"2018-05-16","close":2294.4373},{"date":"2018-05-17","close":2398.3518},{"date":"2018-05-18","close":2431.6047},{"date":"2018-05-21","close":2427.4482},{"date":"2018-05-23","close":2344.3167},{"date":"2018-05-24","close":2269.4976},{"date":"2018-05-25","close":2057.5117},{"date":"2018-05-28","close":2265.3411},{"date":"2018-05-29","close":2186.366},{"date":"2018-05-30","close":2132.3301},{"date":"2018-05-31","close":2223.7751},{"date":"2018-06-01","close":2215.4624},{"date":"2018-06-04","close":2290.281},{"date":"2018-06-05","close":2194.679},{"date":"2018-06-07","close":2202.9924},{"date":"2018-06-08","close":2157.27},{"date":"2018-06-11","close":2190.5225},{"date":"2018-06-12","close":2111.5476},{"date":"2018-06-14","close":1991.0062},{"date":"2018-06-15","close":2028.4155},{"date":"2018-06-18","close":1986.8499},{"date":"2018-06-19","close":1995.1626},{"date":"2018-06-20","close":1966.0667},{"date":"2018-06-21","close":2045.042},{"date":"2018-06-22","close":1924.5009},{"date":"2018-06-25","close":1970.2233},{"date":"2018-06-26","close":1945.2839},{"date":"2018-06-27","close":1953.5972},{"date":"2018-06-28","close":1941.1273},{"date":"2018-06-29","close":1912.0309},{"date":"2018-07-02","close":1795.6466},{"date":"2018-07-03","close":1828.8993},{"date":"2018-07-04","close":1849.682},{"date":"2018-07-05","close":2078.2947},{"date":"2018-07-06","close":2011.7892},{"date":"2018-07-09","close":2045.042},{"date":"2018-07-10","close":2040.885},{"date":"2018-07-11","close":1982.6931},{"date":"2018-07-12","close":2103.2341},{"date":"2018-07-13","close":2020.1027},{"date":"2018-07-16","close":2007.6328},{"date":"2018-07-17","close":1932.8142},{"date":"2018-07-18","close":1845.5256},{"date":"2018-07-19","close":1866.3086},{"date":"2018-07-20","close":1853.8389},{"date":"2018-07-23","close":1758.2372},{"date":"2018-07-24","close":1774.8636},{"date":"2018-07-25","close":1733.2976},{"date":"2018-07-26","close":1803.9597},{"date":"2018-07-27","close":1857.9954},{"date":"2018-07-30","close":1866.3086},{"date":"2018-07-31","close":1841.3691},{"date":"2018-08-01","close":1961.9103},{"date":"2018-08-02","close":1936.9706},{"date":"2018-08-03","close":1887.0914},{"date":"2018-08-06","close":1924.5009},{"date":"2018-08-07","close":1920.3442},{"date":"2018-08-08","close":1991.0062},{"date":"2018-08-09","close":1991.0062},{"date":"2018-08-10","close":1999.3197},{"date":"2018-08-13","close":1924.5009},{"date":"2018-08-14","close":1941.1273},{"date":"2018-08-16","close":1966.0667},{"date":"2018-08-17","close":1966.0667},{"date":"2018-08-20","close":1978.5365},{"date":"2018-08-21","close":2086.6079},{"date":"2018-08-22","close":2094.9209},{"date":"2018-08-23","close":2057.5117},{"date":"2018-08-24","close":2028.4155},{"date":"2018-08-27","close":2011.7892},{"date":"2018-08-28","close":2020.1027},{"date":"2018-08-29","close":2045.042},{"date":"2018-08-30","close":2086.6079},{"date":"2018-08-31","close":2074.1382},{"date":"2018-09-03","close":2036.7289},{"date":"2018-09-04","close":2049.1985},{"date":"2018-09-05","close":2111.5476},{"date":"2018-09-06","close":2082.4514},{"date":"2018-09-07","close":2107.3909},{"date":"2018-09-10","close":2099.0774},{"date":"2018-09-11","close":2124.0171},{"date":"2018-09-12","close":2119.8604},{"date":"2018-09-13","close":2215.4624},{"date":"2018-09-14","close":2215.4624},{"date":"2018-09-17","close":2202.9924},{"date":"2018-09-18","close":2094.9209},{"date":"2018-09-19","close":2078.2947},{"date":"2018-09-20","close":2032.5721},{"date":"2018-09-21","close":2069.9814},{"date":"2018-09-27","close":2124.0171},{"date":"2018-09-28","close":2020.1027},{"date":"2018-10-01","close":2053.355},{"date":"2018-10-02","close":1936.9706},{"date":"2018-10-04","close":1920.3442},{"date":"2018-10-05","close":1916.1876},{"date":"2018-10-08","close":1941.1273},{"date":"2018-10-10","close":1912.0309},{"date":"2018-10-11","close":1803.9597},{"date":"2018-10-12","close":1816.4296},{"date":"2018-10-15","close":1816.4296},{"date":"2018-10-16","close":1837.2124},{"date":"2018-10-17","close":1870.4652},{"date":"2018-10-18","close":1849.682},{"date":"2018-10-19","close":1837.2124},{"date":"2018-10-22","close":1882.9349},{"date":"2018-10-23","close":1941.1273},{"date":"2018-10-24","close":1878.7786},{"date":"2018-10-25","close":1779.0201},{"date":"2018-10-26","close":1712.5149},{"date":"2018-10-29","close":1562.8776},{"date":"2018-10-30","close":1583.6606},{"date":"2018-10-31","close":1621.0698},{"date":"2018-11-01","close":1629.3832},{"date":"2018-11-02","close":1687.5752},{"date":"2018-11-05","close":1695.8884},{"date":"2018-11-06","close":1849.682},{"date":"2018-11-07","close":1791.4901},{"date":"2018-11-08","close":1882.9349},{"date":"2018-11-09","close":1853.8389},{"date":"2018-11-12","close":1820.5861},{"date":"2018-11-13","close":1770.7069},{"date":"2018-11-14","close":1766.5505},{"date":"2018-11-15","close":1770.7069},{"date":"2018-11-16","close":1795.6466},{"date":"2018-11-19","close":1808.1163},{"date":"2018-11-20","close":1762.394},{"date":"2018-11-21","close":1758.2372},{"date":"2018-11-22","close":1741.6108},{"date":"2018-11-23","close":1729.1411},{"date":"2018-11-26","close":1745.7677},{"date":"2018-11-27","close":1745.7677},{"date":"2018-11-28","close":1724.9845},{"date":"2018-11-29","close":1758.2372},{"date":"2018-11-30","close":1745.7677},{"date":"2018-12-03","close":1857.9954},{"date":"2018-12-04","close":2190.5225},{"date":"2018-12-05","close":2294.4373},{"date":"2018-12-06","close":2119.8604},{"date":"2018-12-07","close":2103.2341},{"date":"2018-12-10","close":2045.042},{"date":"2018-12-11","close":2028.4155},{"date":"2018-12-12","close":2099.0774},{"date":"2018-12-13","close":2107.3909},{"date":"2018-12-14","close":2082.4514},{"date":"2018-12-17","close":2186.366},{"date":"2018-12-18","close":2103.2341},{"date":"2018-12-19","close":2069.9814},{"date":"2018-12-20","close":2053.355},{"date":"2018-12-21","close":2082.4514},{"date":"2018-12-24","close":2040.885},{"date":"2018-12-26","close":1912.0309},{"date":"2018-12-27","close":1945.6493},{"date":"2018-12-28","close":1878.413},{"date":"2019-01-02","close":1878.413},{"date":"2019-01-03","close":1907.8286},{"date":"2019-01-04","close":1874.2107},{"date":"2019-01-07","close":1949.8516},{"date":"2019-01-08","close":1949.8516},{"date":"2019-01-09","close":1991.8743},{"date":"2019-01-10","close":1962.4583},{"date":"2019-01-11","close":1991.8743},{"date":"2019-01-14","close":2088.5264},{"date":"2019-01-15","close":2046.5037},{"date":"2019-01-16","close":2117.9419},{"date":"2019-01-17","close":2084.3242},{"date":"2019-01-18","close":2080.1218},{"date":"2019-01-21","close":2075.9194},{"date":"2019-01-22","close":2025.4924},{"date":"2019-01-23","close":2084.3242},{"date":"2019-01-24","close":2113.7402},{"date":"2019-01-25","close":2105.3357},{"date":"2019-01-28","close":2059.1106},{"date":"2019-01-29","close":2286.0325},{"date":"2019-01-30","close":2214.5942},{"date":"2019-01-31","close":2218.7966},{"date":"2019-02-01","close":2277.6284},{"date":"2019-02-07","close":2281.8303},{"date":"2019-02-08","close":2239.8079},{"date":"2019-02-11","close":2210.3921},{"date":"2019-02-12","close":2218.7966},{"date":"2019-02-13","close":2265.0212},{"date":"2019-02-14","close":2252.4148},{"date":"2019-02-15","close":2214.5942},{"date":"2019-02-18","close":2214.5942},{"date":"2019-02-19","close":2197.7849},{"date":"2019-02-20","close":2189.3809},{"date":"2019-02-21","close":2155.7622},{"date":"2019-02-22","close":2180.9761},{"date":"2019-02-25","close":2185.1785},{"date":"2019-02-26","close":2168.3696},{"date":"2019-02-27","close":2155.7622},{"date":"2019-02-28","close":2008.6833},{"date":"2019-03-04","close":2054.908},{"date":"2019-03-05","close":2046.5037},{"date":"2019-03-06","close":2017.0876},{"date":"2019-03-07","close":1958.2561},{"date":"2019-03-08","close":1945.6493},{"date":"2019-03-11","close":1912.0311},{"date":"2019-03-12","close":1962.4583},{"date":"2019-03-13","close":2046.5037},{"date":"2019-03-14","close":2080.1218},{"date":"2019-03-15","close":2059.1106},{"date":"2019-03-18","close":2126.3467},{"date":"2019-03-19","close":2134.7512},{"date":"2019-03-20","close":2159.9646},{"date":"2019-03-21","close":2126.3467},{"date":"2019-03-22","close":2067.5149},{"date":"2019-03-25","close":2059.1106},{"date":"2019-03-26","close":2021.2903},{"date":"2019-03-27","close":2000.2788},{"date":"2019-03-28","close":1970.8628},{"date":"2019-03-29","close":2012.8854},{"date":"2019-04-01","close":2067.5149},{"date":"2019-04-02","close":2038.0992},{"date":"2019-04-03","close":2063.3123},{"date":"2019-04-04","close":2117.9419},{"date":"2019-04-05","close":2101.1331},{"date":"2019-04-08","close":2122.1445},{"date":"2019-04-09","close":2109.5376},{"date":"2019-04-10","close":2109.5376},{"date":"2019-04-11","close":2134.7512},{"date":"2019-04-12","close":2122.1445},{"date":"2019-04-15","close":2101.1331},{"date":"2019-04-16","close":2063.3123},{"date":"2019-04-17","close":2126.3467},{"date":"2019-04-18","close":2159.9646},{"date":"2019-04-19","close":2172.5715},{"date":"2019-04-22","close":2172.5715},{"date":"2019-04-23","close":2307.0444},{"date":"2019-04-24","close":2218.7966},{"date":"2019-04-25","close":2185.1785},{"date":"2019-04-26","close":2227.2009},{"date":"2019-04-29","close":2172.5715},{"date":"2019-04-30","close":2176.7739},{"date":"2019-05-02","close":2193.583},{"date":"2019-05-03","close":2227.2009},{"date":"2019-05-07","close":2239.8079},{"date":"2019-05-08","close":2176.7739},{"date":"2019-05-09","close":2063.3123},{"date":"2019-05-10","close":2054.908},{"date":"2019-05-13","close":1996.0762},{"date":"2019-05-14","close":1983.4696},{"date":"2019-05-15","close":2042.3015},{"date":"2019-05-16","close":2067.5149},{"date":"2019-05-17","close":2105.3357},{"date":"2019-05-20","close":2050.7058},{"date":"2019-05-21","close":2050.7058},{"date":"2019-05-22","close":2109.5376},{"date":"2019-05-23","close":2071.717},{"date":"2019-05-24","close":2008.6833},{"date":"2019-05-27","close":2038.0992},{"date":"2019-05-28","close":2075.9194},{"date":"2019-05-29","close":2025.4924},{"date":"2019-05-30","close":2008.6833},{"date":"2019-05-31","close":2067.5149},{"date":"2019-06-03","close":2101.1331},{"date":"2019-06-04","close":2151.5601},{"date":"2019-06-05","close":2159.9646},{"date":"2019-06-07","close":2172.5715},{"date":"2019-06-10","close":2172.5715},{"date":"2019-06-11","close":2332.2578},{"date":"2019-06-12","close":2290.2351},{"date":"2019-06-13","close":2311.2466},{"date":"2019-06-14","close":2252.4148},{"date":"2019-06-17","close":2294.4373},{"date":"2019-06-18","close":2214.5942},{"date":"2019-06-19","close":2218.7966},{"date":"2019-06-20","close":2210.3921},{"date":"2019-06-21","close":2210.3921},{"date":"2019-06-24","close":2222.9988},{"date":"2019-06-25","close":2155.7622},{"date":"2019-06-26","close":2168.3696},{"date":"2019-06-27","close":2113.7402},{"date":"2019-06-28","close":2143.1555},{"date":"2019-07-01","close":2151.5601},{"date":"2019-07-02","close":2197.7849},{"date":"2019-07-03","close":2147.3579},{"date":"2019-07-04","close":2092.7283},{"date":"2019-07-05","close":2084.3242},{"date":"2019-07-08","close":1983.4696},{"date":"2019-07-09","close":1920.4357},{"date":"2019-07-10","close":1945.6493},{"date":"2019-07-11","close":1979.2675},{"date":"2019-07-12","close":1991.8743},{"date":"2019-07-15","close":1975.0652},{"date":"2019-07-16","close":1962.4583},{"date":"2019-07-17","close":1937.2448},{"date":"2019-07-18","close":1899.4244},{"date":"2019-07-19","close":1941.4469},{"date":"2019-07-22","close":1949.8516},{"date":"2019-07-23","close":1949.8516},{"date":"2019-07-24","close":1979.2675},{"date":"2019-07-25","close":1916.2334},{"date":"2019-07-26","close":1920.4357},{"date":"2019-07-29","close":1748.1427},{"date":"2019-07-30","close":1802.772},{"date":"2019-07-31","close":1874.2107},{"date":"2019-08-01","close":1806.9746},{"date":"2019-08-02","close":1840.5925},{"date":"2019-08-05","close":1685.1088},{"date":"2019-08-06","close":1605.2655},{"date":"2019-08-07","close":1752.345},{"date":"2019-08-08","close":1819.5814},{"date":"2019-08-09","close":1857.4015},{"date":"2019-08-12","close":1899.4244},{"date":"2019-08-13","close":1861.6039},{"date":"2019-08-14","close":1857.4015},{"date":"2019-08-16","close":1853.1995},{"date":"2019-08-19","close":1844.7949},{"date":"2019-08-20","close":1916.2334},{"date":"2019-08-21","close":1958.2561},{"date":"2019-08-22","close":1907.8286},{"date":"2019-08-23","close":1907.8286},{"date":"2019-08-26","close":1853.1995},{"date":"2019-08-27","close":1882.6154},{"date":"2019-08-28","close":1895.222},{"date":"2019-08-29","close":1874.2107},{"date":"2019-08-30","close":1899.4244},{"date":"2019-09-02","close":1928.8403},{"date":"2019-09-03","close":1945.6493},{"date":"2019-09-04","close":1899.4244},{"date":"2019-09-05","close":1899.4244},{"date":"2019-09-06","close":1874.2107},{"date":"2019-09-09","close":1949.8516},{"date":"2019-09-10","close":1933.0424},{"date":"2019-09-11","close":1954.0538},{"date":"2019-09-16","close":2012.8854},{"date":"2019-09-17","close":2164.1672},{"date":"2019-09-18","close":2046.5037},{"date":"2019-09-19","close":2021.2903},{"date":"2019-09-20","close":2038.0992},{"date":"2019-09-23","close":1966.6608},{"date":"2019-09-24","close":1979.2675},{"date":"2019-09-25","close":2159.9646},{"date":"2019-09-26","close":2059.1106},{"date":"2019-09-27","close":2605.405},{"date":"2019-09-30","close":2512.9551},{"date":"2019-10-01","close":2407.8987},{"date":"2019-10-02","close":2441.5164},{"date":"2019-10-04","close":2374.2808},{"date":"2019-10-07","close":2130.5488},{"date":"2019-10-08","close":2092.7283},{"date":"2019-10-10","close":2067.5149},{"date":"2019-10-11","close":2017.0876},{"date":"2019-10-14","close":2071.717},{"date":"2019-10-15","close":2046.5037},{"date":"2019-10-16","close":2054.908},{"date":"2019-10-17","close":2042.3015},{"date":"2019-10-18","close":2025.4924},{"date":"2019-10-21","close":1975.0652},{"date":"2019-10-22","close":1949.8516},{"date":"2019-10-23","close":1933.0424},{"date":"2019-10-24","close":1949.8516},{"date":"2019-10-25","close":1924.6378},{"date":"2019-10-28","close":1937.2448},{"date":"2019-10-29","close":1966.6608},{"date":"2019-10-30","close":1954.0538},{"date":"2019-10-31","close":1945.6493},{"date":"2019-11-01","close":1970.8628},{"date":"2019-11-04","close":1979.2675},{"date":"2019-11-05","close":2025.4924},{"date":"2019-11-06","close":2050.7058},{"date":"2019-11-07","close":2033.8969},{"date":"2019-11-08","close":2075.9194},{"date":"2019-11-11","close":2067.5149},{"date":"2019-11-12","close":2067.5149},{"date":"2019-11-13","close":2122.1445},{"date":"2019-11-14","close":2075.9194},{"date":"2019-11-15","close":2088.5264},{"date":"2019-11-18","close":2088.5264},{"date":"2019-11-19","close":2092.7283},{"date":"2019-11-20","close":2004.481},{"date":"2019-11-21","close":1970.8628},{"date":"2019-11-22","close":1975.0652},{"date":"2019-11-25","close":2067.5149},{"date":"2019-11-26","close":2050.7058},{"date":"2019-11-27","close":2004.481},{"date":"2019-11-28","close":1979.2675},{"date":"2019-11-29","close":1966.6608},{"date":"2019-12-02","close":1924.6378},{"date":"2019-12-03","close":1920.4357},{"date":"2019-12-04","close":1924.6378},{"date":"2019-12-05","close":1895.222},{"date":"2019-12-06","close":1907.8286},{"date":"2019-12-09","close":1945.6493},{"date":"2019-12-10","close":1958.2561},{"date":"2019-12-11","close":1958.2561},{"date":"2019-12-12","close":1954.0538},{"date":"2019-12-13","close":1958.2561},{"date":"2019-12-16","close":1937.2448},{"date":"2019-12-17","close":1933.0424},{"date":"2019-12-18","close":1996.0762},{"date":"2019-12-19","close":2004.481},{"date":"2019-12-20","close":2059.1106},{"date":"2019-12-23","close":1983.4696},{"date":"2019-12-24","close":1954.0538},{"date":"2019-12-26","close":1949.8516},{"date":"2019-12-27","close":1987.9178},{"date":"2019-12-30","close":1970.9996},{"date":"2020-01-02","close":2144.4138},{"date":"2020-01-03","close":2064.0513},{"date":"2020-01-06","close":2042.903},{"date":"2020-01-07","close":2085.1987},{"date":"2020-01-08","close":2004.8365},{"date":"2020-01-09","close":2089.4285},{"date":"2020-01-10","close":2174.0208},{"date":"2020-01-13","close":2127.4951},{"date":"2020-01-14","close":2241.6948},{"date":"2020-01-15","close":2233.2354},{"date":"2020-01-16","close":2216.3174},{"date":"2020-01-17","close":2241.6948},{"date":"2020-01-20","close":2038.6736},{"date":"2020-01-21","close":2025.9843},{"date":"2020-01-22","close":2047.1326},{"date":"2020-01-23","close":2030.2141},{"date":"2020-01-28","close":1979.459},{"date":"2020-01-29","close":2064.0513},{"date":"2020-01-30","close":2030.2141},{"date":"2020-01-31","close":1979.459},{"date":"2020-02-03","close":2013.2955},{"date":"2020-02-04","close":2047.1326},{"date":"2020-02-05","close":2072.5103},{"date":"2020-02-06","close":2093.6582},{"date":"2020-02-07","close":2102.1174},{"date":"2020-02-10","close":2119.0359},{"date":"2020-02-11","close":2135.9543},{"date":"2020-02-12","close":2127.4951},{"date":"2020-02-13","close":2093.6582},{"date":"2020-02-14","close":2110.5769},{"date":"2020-02-17","close":2097.8877},{"date":"2020-02-18","close":2076.7397},{"date":"2020-02-19","close":2051.3621},{"date":"2020-02-20","close":2021.7548},{"date":"2020-02-21","close":1970.9996},{"date":"2020-02-24","close":1907.5553},{"date":"2020-02-25","close":1916.0146},{"date":"2020-02-26","close":1886.4072},{"date":"2020-02-27","close":1856.8},{"date":"2020-02-28","close":1658.0082},{"date":"2020-03-02","close":1763.7483},{"date":"2020-03-03","close":1793.3558},{"date":"2020-03-04","close":1814.5037},{"date":"2020-03-05","close":1818.7336},{"date":"2020-03-06","close":1810.2742},{"date":"2020-03-09","close":1810.2742},{"date":"2020-03-10","close":1776.4373},{"date":"2020-03-11","close":1662.2379},{"date":"2020-03-12","close":1662.2379},{"date":"2020-03-13","close":1268.8838},{"date":"2020-03-16","close":1345.0168},{"date":"2020-03-17","close":1285.8022},{"date":"2020-03-18","close":1099.6993},{"date":"2020-03-19","close":892.4483},{"date":"2020-03-20","close":964.3517},{"date":"2020-03-23","close":922.0555},{"date":"2020-03-24","close":1044.7142},{"date":"2020-03-25","close":1112.3883},{"date":"2020-03-26","close":1146.2252},{"date":"2020-03-27","close":1154.6842},{"date":"2020-03-30","close":1251.9653},{"date":"2020-03-31","close":1298.491},{"date":"2020-04-01","close":1298.491},{"date":"2020-04-02","close":1336.5575},{"date":"2020-04-03","close":1370.3947},{"date":"2020-04-06","close":1446.5276},{"date":"2020-04-07","close":1438.0684},{"date":"2020-04-08","close":1438.0684},{"date":"2020-04-09","close":1463.4459},{"date":"2020-04-10","close":1463.4459},{"date":"2020-04-13","close":1412.6908},{"date":"2020-04-14","close":1450.7573},{"date":"2020-04-16","close":1433.8386},{"date":"2020-04-17","close":1471.9052},{"date":"2020-04-20","close":1476.1349},{"date":"2020-04-21","close":1429.609},{"date":"2020-04-22","close":1408.4612},{"date":"2020-04-23","close":1497.283},{"date":"2020-04-24","close":1505.7421},{"date":"2020-04-27","close":1535.3495},{"date":"2020-04-28","close":1531.1199},{"date":"2020-04-29","close":1531.1199},{"date":"2020-05-04","close":1543.8087},{"date":"2020-05-06","close":1615.712},{"date":"2020-05-07","close":1619.9418},{"date":"2020-05-08","close":1590.3345},{"date":"2020-05-11","close":1522.6606},{"date":"2020-05-12","close":1509.9717},{"date":"2020-05-13","close":1539.579},{"date":"2020-05-14","close":1556.4976},{"date":"2020-05-15","close":1548.0382},{"date":"2020-05-18","close":1573.4159},{"date":"2020-05-19","close":1598.7937},{"date":"2020-05-20","close":1619.9418},{"date":"2020-05-21","close":1611.4824},{"date":"2020-05-22","close":1594.5641},{"date":"2020-05-25","close":1594.5641},{"date":"2020-05-26","close":1607.2529},{"date":"2020-05-27","close":1615.712},{"date":"2020-05-28","close":1687.6154},{"date":"2020-05-29","close":1835.652},{"date":"2020-06-01","close":1797.5853},{"date":"2020-06-02","close":1852.5703},{"date":"2020-06-03","close":1751.0597},{"date":"2020-06-04","close":1797.5853},{"date":"2020-06-05","close":1734.1412},{"date":"2020-06-08","close":1704.5339},{"date":"2020-06-09","close":1751.0597},{"date":"2020-06-10","close":1729.9116},{"date":"2020-06-11","close":1679.1562},{"date":"2020-06-12","close":1598.7937},{"date":"2020-06-15","close":1480.3646},{"date":"2020-06-16","close":1556.4976},{"date":"2020-06-17","close":1514.2014},{"date":"2020-06-18","close":1569.1864},{"date":"2020-06-19","close":1615.712},{"date":"2020-06-22","close":1577.6455},{"date":"2020-06-23","close":1581.8752},{"date":"2020-06-24","close":1573.4159},{"date":"2020-06-25","close":1573.4159},{"date":"2020-06-26","close":1522.6606},{"date":"2020-06-29","close":1518.431},{"date":"2020-06-30","close":1522.6606},{"date":"2020-07-01","close":1526.8903},{"date":"2020-07-02","close":1518.431},{"date":"2020-07-03","close":1548.0382},{"date":"2020-07-06","close":1590.3345},{"date":"2020-07-07","close":1594.5641},{"date":"2020-07-08","close":1624.1714},{"date":"2020-07-09","close":1594.5641},{"date":"2020-07-10","close":1632.6305},{"date":"2020-07-13","close":1628.4009},{"date":"2020-07-14","close":1653.7784},{"date":"2020-07-15","close":1666.4674},{"date":"2020-07-16","close":1670.697},{"date":"2020-07-17","close":1649.5488},{"date":"2020-07-20","close":1662.2379},{"date":"2020-07-21","close":1666.4674},{"date":"2020-07-22","close":1662.2379},{"date":"2020-07-23","close":1632.6305},{"date":"2020-07-24","close":1619.9418},{"date":"2020-07-27","close":1615.712},{"date":"2020-07-28","close":1628.4009},{"date":"2020-07-29","close":1624.1714},{"date":"2020-07-30","close":1653.7784},{"date":"2020-07-31","close":1645.3192},{"date":"2020-08-03","close":1641.0897},{"date":"2020-08-04","close":1653.7784},{"date":"2020-08-05","close":1632.6305},{"date":"2020-08-06","close":1641.0897},{"date":"2020-08-07","close":1645.3192},{"date":"2020-08-10","close":1645.3192},{"date":"2020-08-11","close":1636.8601},{"date":"2020-08-12","close":1611.4824},{"date":"2020-08-13","close":1628.4009},{"date":"2020-08-14","close":1683.3856},{"date":"2020-08-18","close":1590.3345},{"date":"2020-08-19","close":1636.8601},{"date":"2020-08-20","close":1569.1864},{"date":"2020-08-21","close":1556.4976},{"date":"2020-08-24","close":1603.0233},{"date":"2020-08-25","close":1636.8601},{"date":"2020-08-26","close":1641.0897},{"date":"2020-08-27","close":1632.6305},{"date":"2020-08-28","close":1649.5488},{"date":"2020-08-31","close":1670.697},{"date":"2020-09-01","close":1679.1562},{"date":"2020-09-02","close":1742.6005},{"date":"2020-09-03","close":1687.6154},{"date":"2020-09-04","close":1632.6305},{"date":"2020-09-07","close":1691.845},{"date":"2020-09-08","close":1691.845},{"date":"2020-09-09","close":1687.6154},{"date":"2020-09-10","close":1691.845},{"date":"2020-09-11","close":1755.2892},{"date":"2020-09-14","close":1767.9781},{"date":"2020-09-15","close":1784.8966},{"date":"2020-09-16","close":1759.5187},{"date":"2020-09-17","close":1738.3708},{"date":"2020-09-18","close":1738.3708},{"date":"2020-09-21","close":1831.4224},{"date":"2020-09-22","close":1700.3044},{"date":"2020-09-23","close":1717.2227},{"date":"2020-09-24","close":1683.3856},{"date":"2020-09-25","close":1641.0897},{"date":"2020-09-28","close":1674.9266},{"date":"2020-09-29","close":1708.7635},{"date":"2020-10-05","close":1725.6819},{"date":"2020-10-06","close":1721.4521},{"date":"2020-10-07","close":1865.2592},{"date":"2020-10-08","close":1861.0295},{"date":"2020-10-12","close":1865.2592},{"date":"2020-10-13","close":1894.8665},{"date":"2020-10-14","close":1835.652},{"date":"2020-10-15","close":1856.8},{"date":"2020-10-16","close":1793.3558},{"date":"2020-10-19","close":1797.5853},{"date":"2020-10-20","close":1742.6005},{"date":"2020-10-21","close":1877.948},{"date":"2020-10-22","close":1801.8148},{"date":"2020-10-23","close":1793.3558},{"date":"2020-10-26","close":1772.2078},{"date":"2020-10-27","close":1772.2078},{"date":"2020-10-28","close":1772.2078},{"date":"2020-10-29","close":1763.7483},{"date":"2020-10-30","close":1772.2078},{"date":"2020-11-02","close":1861.0295},{"date":"2020-11-03","close":1835.652},{"date":"2020-11-04","close":1886.4072},{"date":"2020-11-05","close":1928.7035},{"date":"2020-11-06","close":1899.0962},{"date":"2020-11-09","close":1941.3922},{"date":"2020-11-10","close":1920.2443},{"date":"2020-11-11","close":1886.4072},{"date":"2020-11-12","close":1916.0146},{"date":"2020-11-13","close":1877.948},{"date":"2020-11-16","close":1899.0962},{"date":"2020-11-17","close":1873.7184},{"date":"2020-11-18","close":1928.7035},{"date":"2020-11-19","close":1899.0962},{"date":"2020-11-20","close":1920.2443},{"date":"2020-11-23","close":1886.4072},{"date":"2020-11-24","close":1907.5553},{"date":"2020-11-25","close":1894.8665},{"date":"2020-11-26","close":1861.0295},{"date":"2020-11-27","close":1848.3408},{"date":"2020-11-30","close":1861.0295},{"date":"2020-12-01","close":1890.6371},{"date":"2020-12-02","close":1890.6371},{"date":"2020-12-03","close":1882.1776},{"date":"2020-12-04","close":1903.3258},{"date":"2020-12-07","close":1894.8665},{"date":"2020-12-08","close":1899.0962},{"date":"2020-12-09","close":1962.5405},{"date":"2020-12-10","close":1949.8513},{"date":"2020-12-11","close":1996.3772},{"date":"2020-12-14","close":2064.0513},{"date":"2020-12-15","close":1954.0811},{"date":"2020-12-16","close":1970.9996},{"date":"2020-12-17","close":1966.7701},{"date":"2020-12-18","close":1945.6217},{"date":"2020-12-21","close":2009.0658},{"date":"2020-12-22","close":1920.2443},{"date":"2020-12-23","close":1869.4886},{"date":"2020-12-24","close":1924.4739},{"date":"2020-12-28","close":1924.4739},{"date":"2020-12-29","close":1971.4122},{"date":"2020-12-30","close":1988.4807},{"date":"2021-01-04","close":2048.2205},{"date":"2021-01-05","close":2056.7546},{"date":"2021-01-06","close":2078.0903},{"date":"2021-01-07","close":2086.6245},{"date":"2021-01-08","close":2009.8164},{"date":"2021-01-11","close":1975.6791},{"date":"2021-01-12","close":2014.0836},{"date":"2021-01-13","close":2065.2888},{"date":"2021-01-14","close":2189.0352},{"date":"2021-01-15","close":2142.0972},{"date":"2021-01-18","close":2142.0972},{"date":"2021-01-19","close":2389.5906},{"date":"2021-01-20","close":2295.7136},{"date":"2021-01-21","close":2154.8984},{"date":"2021-01-22","close":2176.2344},{"date":"2021-01-25","close":2389.5906},{"date":"2021-01-26","close":2248.7754},{"date":"2021-01-27","close":2201.8369},{"date":"2021-01-28","close":2240.241},{"date":"2021-01-29","close":2086.6245},{"date":"2021-02-01","close":2078.0903},{"date":"2021-02-02","close":2090.8916},{"date":"2021-02-03","close":2150.6313},{"date":"2021-02-04","close":2154.8984},{"date":"2021-02-05","close":2129.2959},{"date":"2021-02-08","close":2146.3643},{"date":"2021-02-09","close":2107.96},{"date":"2021-02-10","close":2137.8301},{"date":"2021-02-15","close":2163.4329},{"date":"2021-02-16","close":2154.8984},{"date":"2021-02-17","close":2261.5767},{"date":"2021-02-18","close":2231.7068},{"date":"2021-02-19","close":2210.3713},{"date":"2021-02-22","close":2227.4399},{"date":"2021-02-23","close":2304.248},{"date":"2021-02-24","close":2227.4399},{"date":"2021-02-25","close":2133.5632},{"date":"2021-02-26","close":2142.0972},{"date":"2021-03-02","close":2107.96},{"date":"2021-03-03","close":2133.5632},{"date":"2021-03-04","close":2201.8369},{"date":"2021-03-05","close":2150.6313},{"date":"2021-03-08","close":2116.4946},{"date":"2021-03-09","close":2073.8232},{"date":"2021-03-10","close":2048.2205},{"date":"2021-03-11","close":2090.8916},{"date":"2021-03-12","close":2718.1592},{"date":"2021-03-15","close":3533.1804},{"date":"2021-03-16","close":3533.1804},{"date":"2021-03-17","close":3635.5916},{"date":"2021-03-18","close":3665.4609},{"date":"2021-03-19","close":3563.0503},{"date":"2021-03-22","close":3456.3721},{"date":"2021-03-23","close":3452.105},{"date":"2021-03-24","close":3550.2488},{"date":"2021-03-25","close":3592.9202},{"date":"2021-03-26","close":3490.509},{"date":"2021-03-29","close":3533.1804},{"date":"2021-03-30","close":3806.2761},{"date":"2021-03-31","close":3904.4204},{"date":"2021-04-01","close":3951.3582},{"date":"2021-04-02","close":4075.1047},{"date":"2021-04-05","close":4113.5093},{"date":"2021-04-06","close":4126.3105},{"date":"2021-04-07","close":4130.5776},{"date":"2021-04-08","close":4130.5776},{"date":"2021-04-09","close":4232.9893},{"date":"2021-04-12","close":4011.0981},{"date":"2021-04-13","close":3494.7761},{"date":"2021-04-14","close":3550.2488},{"date":"2021-04-15","close":3400.8994},{"date":"2021-04-16","close":3422.2351},{"date":"2021-04-19","close":3456.3721},{"date":"2021-04-20","close":3541.7146},{"date":"2021-04-21","close":3469.1733},{"date":"2021-04-22","close":3499.0432},{"date":"2021-04-23","close":3537.4473},{"date":"2021-04-26","close":3469.1733},{"date":"2021-04-27","close":3533.1804},{"date":"2021-04-28","close":3516.1116},{"date":"2021-04-29","close":3503.3105},{"date":"2021-04-30","close":3507.5771},{"date":"2021-05-03","close":3669.7283},{"date":"2021-05-04","close":3392.365},{"date":"2021-05-06","close":3558.783},{"date":"2021-05-07","close":3588.6528},{"date":"2021-05-10","close":3528.9133},{"date":"2021-05-11","close":3537.4473},{"date":"2021-05-12","close":3580.1184},{"date":"2021-05-13","close":3609.9883},{"date":"2021-05-14","close":3507.5771},{"date":"2021-05-17","close":3422.2351},{"date":"2021-05-18","close":3435.0364},{"date":"2021-05-20","close":3435.0364},{"date":"2021-05-21","close":3379.5637},{"date":"2021-05-24","close":3349.6941},{"date":"2021-05-25","close":3417.9675},{"date":"2021-05-26","close":3447.8379},{"date":"2021-05-27","close":3439.3037},{"date":"2021-05-28","close":3435.0364},{"date":"2021-05-31","close":3426.502},{"date":"2021-06-01","close":3460.6389},{"date":"2021-06-02","close":3627.0566},{"date":"2021-06-03","close":3609.9883},{"date":"2021-06-04","close":3516.1116},{"date":"2021-06-07","close":3494.7761},{"date":"2021-06-08","close":3400.8994},{"date":"2021-06-09","close":3396.6323},{"date":"2021-06-10","close":3358.2283},{"date":"2021-06-11","close":3388.0979},{"date":"2021-06-14","close":3388.0979},{"date":"2021-06-15","close":3383.8308},{"date":"2021-06-16","close":3388.0979},{"date":"2021-06-17","close":3409.4336},{"date":"2021-06-18","close":3371.0295},{"date":"2021-06-21","close":3277.1528},{"date":"2021-06-22","close":3341.1594},{"date":"2021-06-23","close":3358.2283},{"date":"2021-06-24","close":3294.2212},{"date":"2021-06-25","close":3272.8855},{"date":"2021-06-28","close":3315.5569},{"date":"2021-06-29","close":3315.5569},{"date":"2021-06-30","close":3341.1594},{"date":"2021-07-01","close":3379.5637},{"date":"2021-07-02","close":3336.8923},{"date":"2021-07-05","close":3277.1528},{"date":"2021-07-06","close":3281.4197},{"date":"2021-07-07","close":3298.4885},{"date":"2021-07-08","close":3089.3992},{"date":"2021-07-09","close":2969.9194},{"date":"2021-07-12","close":2995.5225},{"date":"2021-07-13","close":3140.6045},{"date":"2021-07-14","close":3097.9333},{"date":"2021-07-15","close":3157.6731},{"date":"2021-07-16","close":3123.5361},{"date":"2021-07-19","close":3016.8579},{"date":"2021-07-20","close":2982.7212},{"date":"2021-07-21","close":2982.7212},{"date":"2021-07-22","close":2969.9194},{"date":"2021-07-23","close":2995.5225},{"date":"2021-07-26","close":3004.0566},{"date":"2021-07-27","close":3191.8101},{"date":"2021-07-28","close":3166.2075},{"date":"2021-07-29","close":3183.2759},{"date":"2021-07-30","close":3144.8718},{"date":"2021-08-02","close":3029.6594},{"date":"2021-08-03","close":2965.6526},{"date":"2021-08-04","close":2935.7827},{"date":"2021-08-05","close":2935.7827},{"date":"2021-08-06","close":2905.9128},{"date":"2021-08-09","close":2820.5701},{"date":"2021-08-10","close":2692.5564},{"date":"2021-08-11","close":2679.7549},{"date":"2021-08-12","close":2628.5493},{"date":"2021-08-13","close":2602.9468},{"date":"2021-08-17","close":2470.6663},{"date":"2021-08-18","close":2577.344},{"date":"2021-08-19","close":2679.7549},{"date":"2021-08-20","close":2398.1248},{"date":"2021-08-23","close":2389.5906},{"date":"2021-08-24","close":2568.8098},{"date":"2021-08-25","close":2628.5493},{"date":"2021-08-26","close":2594.4126},{"date":"2021-08-27","close":2662.6868},{"date":"2021-08-30","close":2773.6316},{"date":"2021-08-31","close":2799.2346},{"date":"2021-09-01","close":2790.7002},{"date":"2021-09-02","close":2773.6316},{"date":"2021-09-03","close":2816.3032},{"date":"2021-09-06","close":2803.5017},{"date":"2021-09-07","close":2829.1047},{"date":"2021-09-08","close":2841.9055},{"date":"2021-09-09","close":2748.0293},{"date":"2021-09-10","close":2756.5637},{"date":"2021-09-13","close":2760.8303},{"date":"2021-09-14","close":2765.0974},{"date":"2021-09-15","close":2807.7688},{"date":"2021-09-16","close":2846.1731},{"date":"2021-09-17","close":2748.0293},{"date":"2021-09-23","close":2624.2825},{"date":"2021-09-24","close":2590.1455},{"date":"2021-09-27","close":2628.5493},{"date":"2021-09-28","close":2577.344},{"date":"2021-09-29","close":2521.8713},{"date":"2021-09-30","close":2573.0771},{"date":"2021-10-01","close":2474.9329},{"date":"2021-10-05","close":2368.2549},{"date":"2021-10-06","close":2274.3782},{"date":"2021-10-07","close":2351.1863},{"date":"2021-10-08","close":2410.9263},{"date":"2021-10-12","close":2368.2549},{"date":"2021-10-13","close":2487.7344},{"date":"2021-10-14","close":2568.8098},{"date":"2021-10-15","close":2598.6794},{"date":"2021-10-18","close":2590.1455},{"date":"2021-10-19","close":2543.2073},{"date":"2021-10-20","close":2641.3508},{"date":"2021-10-21","close":2556.0083},{"date":"2021-10-22","close":2547.4741},{"date":"2021-10-25","close":2602.9468},{"date":"2021-10-26","close":2709.625},{"date":"2021-10-27","close":2688.2891},{"date":"2021-10-28","close":2897.3784},{"date":"2021-10-29","close":2803.5017},{"date":"2021-11-01","close":2752.2961},{"date":"2021-11-02","close":2739.4949},{"date":"2021-11-03","close":2786.4333},{"date":"2021-11-04","close":2696.8237},{"date":"2021-11-05","close":2658.4194},{"date":"2021-11-08","close":2748.0293},{"date":"2021-11-09","close":2756.5637},{"date":"2021-11-10","close":2615.7483},{"date":"2021-11-11","close":2470.6663},{"date":"2021-11-12","close":2543.2073},{"date":"2021-11-15","close":2581.6111},{"date":"2021-11-16","close":2658.4194},{"date":"2021-11-17","close":2513.3372},{"date":"2021-11-18","close":2483.4673},{"date":"2021-11-19","close":2449.3303},{"date":"2021-11-22","close":2504.8027},{"date":"2021-11-23","close":2483.4673},{"date":"2021-11-24","close":2432.2617},{"date":"2021-11-25","close":2389.5906},{"date":"2021-11-26","close":2304.248},{"date":"2021-11-29","close":2231.7068},{"date":"2021-11-30","close":2112.2273},{"date":"2021-12-01","close":2317.0496},{"date":"2021-12-02","close":2423.7275},{"date":"2021-12-03","close":2415.1931},{"date":"2021-12-06","close":2509.0701},{"date":"2021-12-07","close":2526.1387},{"date":"2021-12-08","close":2474.9329},{"date":"2021-12-09","close":2521.8713},{"date":"2021-12-10","close":2551.7415},{"date":"2021-12-13","close":2509.0701},{"date":"2021-12-14","close":2504.8027},{"date":"2021-12-15","close":2560.2756},{"date":"2021-12-16","close":2573.0771},{"date":"2021-12-17","close":2534.6729},{"date":"2021-12-20","close":2513.3372},{"date":"2021-12-21","close":2492.0015},{"date":"2021-12-22","close":2615.7483},{"date":"2021-12-23","close":2684.022},{"date":"2021-12-24","close":2726.6934},{"date":"2021-12-27","close":2726.6934},{"date":"2021-12-28","close":2765.0974},{"date":"2021-12-29","close":2834.2249},{"date":"2021-12-30","close":2838.5457},{"date":"2022-01-03","close":3310.0},{"date":"2022-01-04","close":3054.5688},{"date":"2022-01-05","close":3270.5918},{"date":"2022-01-06","close":3378.6035},{"date":"2022-01-07","close":3300.8352},{"date":"2022-01-10","close":3162.5803},{"date":"2022-01-11","close":2855.8274},{"date":"2022-01-12","close":2920.6343},{"date":"2022-01-13","close":2972.48},{"date":"2022-01-14","close":2942.2366},{"date":"2022-01-17","close":2795.3406},{"date":"2022-01-18","close":2778.0588},{"date":"2022-01-19","close":2868.7888},{"date":"2022-01-20","close":2834.2249},{"date":"2022-01-21","close":2803.9817},{"date":"2022-01-24","close":2708.9314},{"date":"2022-01-25","close":2670.0474},{"date":"2022-01-26","close":2670.0474},{"date":"2022-01-27","close":2596.5996},{"date":"2022-01-28","close":2721.8928},{"date":"2022-02-03","close":2739.1748},{"date":"2022-02-04","close":2808.302},{"date":"2022-02-07","close":2924.9548},{"date":"2022-02-08","close":2924.9548},{"date":"2022-02-09","close":2924.9548},{"date":"2022-02-10","close":2963.8391},{"date":"2022-02-11","close":2976.8005},{"date":"2022-02-14","close":2842.866},{"date":"2022-02-15","close":2799.6611},{"date":"2022-02-16","close":2886.0708},{"date":"2022-02-17","close":2829.9045},{"date":"2022-02-18","close":2851.5068},{"date":"2022-02-21","close":2842.866},{"date":"2022-02-22","close":2842.866},{"date":"2022-02-23","close":2842.866},{"date":"2022-02-24","close":2907.6731},{"date":"2022-02-25","close":2743.4951},{"date":"2022-02-28","close":2743.4951},{"date":"2022-03-02","close":2674.3679},{"date":"2022-03-03","close":2730.5339},{"date":"2022-03-04","close":2730.5339},{"date":"2022-03-07","close":2730.5339},{"date":"2022-03-08","close":2613.8813},{"date":"2022-03-10","close":2592.2791},{"date":"2022-03-11","close":2652.7654},{"date":"2022-03-14","close":2618.2017},{"date":"2022-03-15","close":2618.2017},{"date":"2022-03-16","close":2670.0474},{"date":"2022-03-17","close":2670.0474},{"date":"2022-03-18","close":2847.1865},{"date":"2022-03-21","close":2847.1865},{"date":"2022-03-22","close":3331.0784},{"date":"2022-03-23","close":3283.5535},{"date":"2022-03-24","close":3292.1943},{"date":"2022-03-25","close":3482.2949},{"date":"2022-03-28","close":3261.9507},{"date":"2022-03-29","close":3162.5803},{"date":"2022-03-30","close":3032.9663},{"date":"2022-03-31","close":3128.0166},{"date":"2022-04-01","close":3037.2869},{"date":"2022-04-04","close":3037.2869},{"date":"2022-04-05","close":3028.646},{"date":"2022-04-06","close":3058.8892},{"date":"2022-04-07","close":2868.7888},{"date":"2022-04-08","close":2834.2249},{"date":"2022-04-11","close":2920.6343},{"date":"2022-04-12","close":2873.1094},{"date":"2022-04-13","close":2911.9934},{"date":"2022-04-14","close":2963.8391},{"date":"2022-04-15","close":3080.4915},{"date":"2022-04-18","close":3344.0398},{"date":"2022-04-19","close":3361.3218},{"date":"2022-04-20","close":3266.2715},{"date":"2022-04-21","close":4022.353},{"date":"2022-04-22","close":4510.5659},{"date":"2022-04-25","close":5858.5503},{"date":"2022-04-26","close":5858.5503},{"date":"2022-04-27","close":4752.5112},{"date":"2022-04-28","close":4527.8472},{"date":"2022-04-29","close":4579.6924},{"date":"2022-05-02","close":4882.126},{"date":"2022-05-03","close":4614.2563},{"date":"2022-05-04","close":4380.9512},{"date":"2022-05-06","close":4182.21},{"date":"2022-05-09","close":4705.0},{"date":"2022-05-10","close":4009.3918},{"date":"2022-05-11","close":4121.7236},{"date":"2022-05-12","close":3789.0479},{"date":"2022-05-13","close":3789.0479},{"date":"2022-05-16","close":4130.3647},{"date":"2022-05-17","close":3871.1365},{"date":"2022-05-18","close":4160.6079},{"date":"2022-05-19","close":4026.6736},{"date":"2022-05-20","close":4657.4614},{"date":"2022-05-23","close":4441.438},{"date":"2022-05-24","close":4735.2295},{"date":"2022-05-25","close":4553.77},{"date":"2022-05-26","close":4251.3374},{"date":"2022-05-27","close":4294.5425},{"date":"2022-05-30","close":4476.0015},{"date":"2022-05-31","close":4424.1562},{"date":"2022-06-02","close":4372.3105},{"date":"2022-06-03","close":4143.3257},{"date":"2022-06-07","close":4048.2759},{"date":"2022-06-08","close":3974.8281},{"date":"2022-06-09","close":3840.8936},{"date":"2022-06-10","close":3776.0864},{"date":"2022-06-13","close":3901.3799},{"date":"2022-06-14","close":3534.1401},{"date":"2022-06-15","close":3413.1675},{"date":"2022-06-16","close":3525.4993},{"date":"2022-06-17","close":3499.5767},{"date":"2022-06-20","close":3888.4185},{"date":"2022-06-21","close":3780.4067},{"date":"2022-06-22","close":3473.6541},{"date":"2022-06-23","close":2868.7888},{"date":"2022-06-24","close":2989.7617},{"date":"2022-06-27","close":3244.6692},{"date":"2022-06-28","close":3300.8352},{"date":"2022-06-29","close":3300.8352},{"date":"2022-06-30","close":3266.2715},{"date":"2022-07-01","close":3032.9663},{"date":"2022-07-04","close":2994.0823},{"date":"2022-07-05","close":3257.6306},{"date":"2022-07-06","close":3128.0166},{"date":"2022-07-07","close":3140.978},{"date":"2022-07-08","close":3279.2332},{"date":"2022-07-11","close":3279.2332},{"date":"2022-07-12","close":3097.7732},{"date":"2022-07-13","close":3106.4141},{"date":"2022-07-14","close":2998.4026},{"date":"2022-07-15","close":2877.4297},{"date":"2022-07-18","close":2963.8391},{"date":"2022-07-19","close":3007.0437},{"date":"2022-07-20","close":3041.6074},{"date":"2022-07-21","close":3093.4529},{"date":"2022-07-22","close":2968.1594},{"date":"2022-07-25","close":2985.4414},{"date":"2022-07-26","close":3063.2097},{"date":"2022-07-27","close":3054.5688},{"date":"2022-07-28","close":3071.8506},{"date":"2022-07-29","close":3084.812},{"date":"2022-08-01","close":3063.2097},{"date":"2022-08-02","close":2998.4026},{"date":"2022-08-03","close":3106.4141},{"date":"2022-08-04","close":3128.0166},{"date":"2022-08-05","close":3132.3372},{"date":"2022-08-08","close":3050.2483},{"date":"2022-08-09","close":3089.1323},{"date":"2022-08-10","close":3007.0437},{"date":"2022-08-11","close":3093.4529},{"date":"2022-08-12","close":3257.6306},{"date":"2022-08-16","close":3335.3992},{"date":"2022-08-17","close":3326.7583},{"date":"2022-08-18","close":3331.0784},{"date":"2022-08-19","close":3248.9895},{"date":"2022-08-22","close":3465.0132},{"date":"2022-08-23","close":3296.5149},{"date":"2022-08-24","close":3128.0166},{"date":"2022-08-25","close":3184.1826},{"date":"2022-08-26","close":3201.4646},{"date":"2022-08-29","close":3032.9663},{"date":"2022-08-30","close":2994.0823},{"date":"2022-08-31","close":2959.5183},{"date":"2022-09-01","close":2855.8274},{"date":"2022-09-02","close":2765.0974},{"date":"2022-09-05","close":2730.5339},{"date":"2022-09-06","close":2743.4951},{"date":"2022-09-07","close":2574.9973},{"date":"2022-09-08","close":2687.3291},{"date":"2022-09-13","close":2782.3796},{"date":"2022-09-14","close":2778.0588},{"date":"2022-09-15","close":2747.8157},{"date":"2022-09-16","close":2626.8428},{"date":"2022-09-19","close":2566.3564},{"date":"2022-09-20","close":2600.9199},{"date":"2022-09-21","close":2860.1479},{"date":"2022-09-22","close":3270.5918},{"date":"2022-09-23","close":2946.5574},{"date":"2022-09-26","close":2704.6111},{"date":"2022-09-27","close":2635.4836},{"date":"2022-09-28","close":2458.3447},{"date":"2022-09-29","close":2436.7424},{"date":"2022-09-30","close":2341.6919},{"date":"2022-10-04","close":2436.7424},{"date":"2022-10-05","close":2505.8696},{"date":"2022-10-06","close":2518.8313},{"date":"2022-10-07","close":2518.8313},{"date":"2022-10-11","close":2415.1399},{"date":"2022-10-12","close":2289.8462},{"date":"2022-10-13","close":2134.3096},{"date":"2022-10-14","close":2216.3984},{"date":"2022-10-17","close":2289.8462},{"date":"2022-10-18","close":2311.4487},{"date":"2022-10-19","close":2324.4102},{"date":"2022-10-20","close":2255.283},{"date":"2022-10-21","close":2160.2324},{"date":"2022-10-24","close":2212.0781},{"date":"2022-10-25","close":2285.5261},{"date":"2022-10-26","close":2147.2712},{"date":"2022-10-27","close":2151.5916},{"date":"2022-10-28","close":2108.387},{"date":"2022-10-31","close":2263.9236},{"date":"2022-11-01","close":2250.9622},{"date":"2022-11-02","close":2238.0007},{"date":"2022-11-03","close":2190.4756},{"date":"2022-11-04","close":2160.2324},{"date":"2022-11-07","close":2246.6418},{"date":"2022-11-08","close":2272.5645},{"date":"2022-11-09","close":2272.5645},{"date":"2022-11-10","close":2311.4487},{"date":"2022-11-11","close":2315.769},{"date":"2022-11-14","close":2350.3328},{"date":"2022-11-15","close":2376.2556},{"date":"2022-11-16","close":2402.1787},{"date":"2022-11-17","close":2402.1787},{"date":"2022-11-18","close":2358.9739},{"date":"2022-11-21","close":2354.6531},{"date":"2022-11-22","close":2346.0125},{"date":"2022-11-23","close":2393.5374},{"date":"2022-11-24","close":2393.5374},{"date":"2022-11-25","close":2367.6147},{"date":"2022-11-28","close":2445.3831},{"date":"2022-11-29","close":2432.4219},{"date":"2022-11-30","close":2466.9856},{"date":"2022-12-01","close":2471.3059},{"date":"2022-12-02","close":2466.9856},{"date":"2022-12-05","close":2505.8696},{"date":"2022-12-06","close":2441.063},{"date":"2022-12-07","close":2445.3831},{"date":"2022-12-08","close":2428.1016},{"date":"2022-12-09","close":2454.0239},{"date":"2022-12-12","close":2523.1516},{"date":"2022-12-13","close":2557.7153},{"date":"2022-12-14","close":2622.5222},{"date":"2022-12-15","close":2592.2791},{"date":"2022-12-16","close":2540.4333},{"date":"2022-12-19","close":2553.3948},{"date":"2022-12-20","close":2492.9084},{"date":"2022-12-21","close":2441.063},{"date":"2022-12-22","close":2445.3831},{"date":"2022-12-23","close":2255.283},{"date":"2022-12-26","close":2246.6418},{"date":"2022-12-27","close":2337.3716},{"date":"2022-12-28","close":2376.988},{"date":"2022-12-29","close":2249.335},{"date":"2023-01-02","close":2196.5129},{"date":"2023-01-03","close":2200.9148},{"date":"2023-01-04","close":2266.9424},{"date":"2023-01-05","close":2258.1384},{"date":"2023-01-06","close":2315.3623},{"date":"2023-01-09","close":2337.3716},{"date":"2023-01-10","close":2293.3533},{"date":"2023-01-11","close":2315.3623},{"date":"2023-01-12","close":2398.9971},{"date":"2023-01-13","close":2385.7915},{"date":"2023-01-16","close":2359.3806},{"date":"2023-01-17","close":2332.9695},{"date":"2023-01-18","close":2310.9604},{"date":"2023-01-19","close":2332.9695},{"date":"2023-01-20","close":2350.5771},{"date":"2023-01-25","close":2465.0247},{"date":"2023-01-26","close":2465.0247},{"date":"2023-01-27","close":2487.0339},{"date":"2023-01-30","close":2500.239},{"date":"2023-01-31","close":2522.2483},{"date":"2023-02-01","close":2535.4539},{"date":"2023-02-02","close":2544.2576},{"date":"2023-02-03","close":2526.6501},{"date":"2023-02-06","close":2495.8374},{"date":"2023-02-07","close":2491.4355},{"date":"2023-02-08","close":2522.2483},{"date":"2023-02-09","close":2500.239},{"date":"2023-02-10","close":2429.8101},{"date":"2023-02-13","close":2398.9971},{"date":"2023-02-14","close":2487.0339},{"date":"2023-02-15","close":2341.7732},{"date":"2023-02-16","close":2381.3901},{"date":"2023-02-17","close":2381.3901},{"date":"2023-02-20","close":2407.8008},{"date":"2023-02-21","close":2465.0247},{"date":"2023-02-22","close":2619.0886},{"date":"2023-02-23","close":2544.2576},{"date":"2023-02-24","close":2429.8101},{"date":"2023-02-27","close":2376.988},{"date":"2023-02-28","close":2429.8101},{"date":"2023-03-02","close":2456.2212},{"date":"2023-03-03","close":2469.4263},{"date":"2023-03-06","close":2495.8374},{"date":"2023-03-07","close":2526.6501},{"date":"2023-03-08","close":2509.043},{"date":"2023-03-09","close":2478.2302},{"date":"2023-03-10","close":2390.1936},{"date":"2023-03-13","close":2319.7644},{"date":"2023-03-14","close":2218.5222},{"date":"2023-03-15","close":2244.9333},{"date":"2023-03-16","close":2209.7185},{"date":"2023-03-17","close":2280.1477},{"date":"2023-03-20","close":2297.7554},{"date":"2023-03-21","close":2288.9514},{"date":"2023-03-22","close":2302.157},{"date":"2023-03-23","close":2236.1294},{"date":"2023-03-24","close":2258.1384},{"date":"2023-03-27","close":2280.1477},{"date":"2023-03-28","close":2302.157},{"date":"2023-03-29","close":2284.5496},{"date":"2023-03-30","close":2310.9604},{"date":"2023-03-31","close":2262.5405},{"date":"2023-04-03","close":2306.5586},{"date":"2023-04-04","close":2324.166},{"date":"2023-04-05","close":2310.9604},{"date":"2023-04-06","close":2341.7732},{"date":"2023-04-07","close":2332.9695},{"date":"2023-04-10","close":2297.7554},{"date":"2023-04-11","close":2337.3716},{"date":"2023-04-12","close":2354.979},{"date":"2023-04-13","close":2359.3806},{"date":"2023-04-14","close":2372.5864},{"date":"2023-04-17","close":2403.3992},{"date":"2023-04-18","close":2434.2119},{"date":"2023-04-19","close":2447.4172},{"date":"2023-04-20","close":2469.4263},{"date":"2023-04-21","close":2509.043},{"date":"2023-04-24","close":2570.6687},{"date":"2023-04-25","close":2359.3806},{"date":"2023-04-26","close":2473.8284},{"date":"2023-04-27","close":2619.0886},{"date":"2023-04-28","close":2597.0796},{"date":"2023-05-02","close":2570.6687},{"date":"2023-05-03","close":2641.0979},{"date":"2023-05-04","close":2517.8467},{"date":"2023-05-08","close":2737.938},{"date":"2023-05-09","close":2575.0703},{"date":"2023-05-10","close":2544.2576},{"date":"2023-05-11","close":2513.4448},{"date":"2023-05-12","close":2447.4172},{"date":"2023-05-15","close":2407.8008},{"date":"2023-05-16","close":2531.052},{"date":"2023-05-17","close":2478.2302},{"date":"2023-05-18","close":2460.6228},{"date":"2023-05-19","close":2443.0154},{"date":"2023-05-22","close":2482.6321},{"date":"2023-05-23","close":2500.239},{"date":"2023-05-24","close":2570.6687},{"date":"2023-05-25","close":2583.8738},{"date":"2023-05-26","close":2482.6321},{"date":"2023-05-30","close":2443.0154},{"date":"2023-05-31","close":2429.8101},{"date":"2023-06-01","close":2438.6135},{"date":"2023-06-02","close":2434.2119},{"date":"2023-06-05","close":2491.4355},{"date":"2023-06-07","close":2522.2483},{"date":"2023-06-08","close":2504.6411},{"date":"2023-06-09","close":2504.6411},{"date":"2023-06-12","close":2517.8467},{"date":"2023-06-13","close":2504.6411},{"date":"2023-06-14","close":2566.2668},{"date":"2023-06-15","close":2553.061},{"date":"2023-06-16","close":2570.6687},{"date":"2023-06-19","close":2597.0796},{"date":"2023-06-20","close":2557.4631},{"date":"2023-06-21","close":2566.2668},{"date":"2023-06-22","close":2553.061},{"date":"2023-06-23","close":2500.239},{"date":"2023-06-26","close":2491.4355},{"date":"2023-06-27","close":2460.6228},{"date":"2023-06-28","close":2451.8191},{"date":"2023-06-29","close":2443.0154},{"date":"2023-06-30","close":2487.0339},{"date":"2023-07-03","close":2509.043},{"date":"2023-07-04","close":2482.6321},{"date":"2023-07-05","close":2416.6042},{"date":"2023-07-06","close":2332.9695},{"date":"2023-07-07","close":2341.7732},{"date":"2023-07-10","close":2346.1753},{"date":"2023-07-11","close":2381.3901},{"date":"2023-07-12","close":2359.3806},{"date":"2023-07-13","close":2332.9695},{"date":"2023-07-14","close":2403.3992},{"date":"2023-07-17","close":2376.988},{"date":"2023-07-18","close":2354.979},{"date":"2023-07-19","close":2337.3716},{"date":"2023-07-20","close":2372.5864},{"date":"2023-07-21","close":2346.1753},{"date":"2023-07-24","close":2280.1477},{"date":"2023-07-25","close":2306.5586},{"date":"2023-07-26","close":2200.9148},{"date":"2023-07-27","close":2222.9238},{"date":"2023-07-28","close":2240.5312},{"date":"2023-07-31","close":2288.9514},{"date":"2023-08-01","close":2280.1477},{"date":"2023-08-02","close":2240.5312},{"date":"2023-08-03","close":2231.7275},{"date":"2023-08-04","close":2288.9514},{"date":"2023-08-07","close":2319.7644},{"date":"2023-08-08","close":2244.9333},{"date":"2023-08-09","close":2271.3442},{"date":"2023-08-10","close":2275.7461},{"date":"2023-08-11","close":2280.1477},{"date":"2023-08-14","close":2315.3623},{"date":"2023-08-16","close":2297.7554},{"date":"2023-08-17","close":2332.9695},{"date":"2023-08-18","close":2306.5586},{"date":"2023-08-21","close":2337.3716},{"date":"2023-08-22","close":2394.5952},{"date":"2023-08-23","close":2368.1843},{"date":"2023-08-24","close":2381.3901},{"date":"2023-08-25","close":2421.0063},{"date":"2023-08-28","close":2456.2212},{"date":"2023-08-29","close":2403.3992},{"date":"2023-08-30","close":2398.9971},{"date":"2023-08-31","close":2350.5771},{"date":"2023-09-01","close":2372.5864},{"date":"2023-09-04","close":2390.1936},{"date":"2023-09-05","close":2381.3901},{"date":"2023-09-06","close":2354.979},{"date":"2023-09-07","close":2284.5496},{"date":"2023-09-08","close":2359.3806},{"date":"2023-09-11","close":2359.3806},{"date":"2023-09-12","close":2319.7644},{"date":"2023-09-13","close":2328.5681},{"date":"2023-09-14","close":2337.3716},{"date":"2023-09-15","close":2346.1753},{"date":"2023-09-18","close":2324.166},{"date":"2023-09-19","close":2297.7554},{"date":"2023-09-20","close":2275.7461},{"date":"2023-09-21","close":2227.3257},{"date":"2023-09-22","close":2209.7185},{"date":"2023-09-25","close":2209.7185},{"date":"2023-09-26","close":2205.3167},{"date":"2023-09-27","close":2275.7461},{"date":"2023-10-04","close":2183.3076},{"date":"2023-10-05","close":2200.9148},{"date":"2023-10-06","close":2244.9333},{"date":"2023-10-10","close":2262.5405},{"date":"2023-10-11","close":2258.1384},{"date":"2023-10-12","close":2253.7368},{"date":"2023-10-13","close":2271.3442},{"date":"2023-10-16","close":2244.9333},{"date":"2023-10-17","close":2236.1294},{"date":"2023-10-18","close":2218.5222},{"date":"2023-10-19","close":2200.9148},{"date":"2023-10-20","close":2148.0928},{"date":"2023-10-23","close":2156.8965},{"date":"2023-10-24","close":2187.7095},{"date":"2023-10-25","close":2236.1294},{"date":"2023-10-26","close":2152.4946},{"date":"2023-10-27","close":2183.3076},{"date":"2023-10-30","close":2222.9238},{"date":"2023-10-31","close":2222.9238},{"date":"2023-11-01","close":2288.9514},{"date":"2023-11-02","close":2297.7554},{"date":"2023-11-03","close":2324.166},{"date":"2023-11-06","close":2341.7732},{"date":"2023-11-07","close":2328.5681},{"date":"2023-11-08","close":2280.1477},{"date":"2023-11-09","close":2284.5496},{"date":"2023-11-10","close":2205.3167},{"date":"2023-11-13","close":2178.9058},{"date":"2023-11-14","close":2205.3167},{"date":"2023-11-15","close":2187.7095},{"date":"2023-11-16","close":2183.3076},{"date":"2023-11-17","close":2165.7002},{"date":"2023-11-20","close":2174.5037},{"date":"2023-11-21","close":2192.1113},{"date":"2023-11-22","close":2209.7185},{"date":"2023-11-23","close":2209.7185},{"date":"2023-11-24","close":2214.1204},{"date":"2023-11-27","close":2174.5037},{"date":"2023-11-28","close":2187.7095},{"date":"2023-11-29","close":2174.5037},{"date":"2023-11-30","close":2192.1113},{"date":"2023-12-01","close":2165.7002},{"date":"2023-12-04","close":2161.2986},{"date":"2023-12-05","close":2152.4946},{"date":"2023-12-06","close":2156.8965},{"date":"2023-12-07","close":2165.7002},{"date":"2023-12-08","close":2214.1204},{"date":"2023-12-11","close":2271.3442},{"date":"2023-12-12","close":2253.7368},{"date":"2023-12-13","close":2236.1294},{"date":"2023-12-14","close":2205.3167},{"date":"2023-12-15","close":2183.3076},{"date":"2023-12-18","close":2187.7095},{"date":"2023-12-19","close":2183.3076},{"date":"2023-12-20","close":2183.3076},{"date":"2023-12-21","close":2196.5129},{"date":"2023-12-22","close":2218.5222},{"date":"2023-12-26","close":2218.5222},{"date":"2023-12-27","close":2254.8169},{"date":"2023-12-28","close":2259.3538},{"date":"2024-01-02","close":2268.4277},{"date":"2024-01-03","close":2241.2063},{"date":"2024-01-04","close":2254.8169},{"date":"2024-01-05","close":2268.4277},{"date":"2024-01-08","close":2300.1855},{"date":"2024-01-09","close":2277.5012},{"date":"2024-01-10","close":2282.0381},{"date":"2024-01-11","close":2304.7224},{"date":"2024-01-12","close":2318.333},{"date":"2024-01-15","close":2313.7961},{"date":"2024-01-16","close":2318.333},{"date":"2024-01-17","close":2309.2593},{"date":"2024-01-18","close":2336.4805},{"date":"2024-01-19","close":2345.5542},{"date":"2024-01-22","close":2313.7961},{"date":"2024-01-23","close":2295.6487},{"date":"2024-01-24","close":2300.1855},{"date":"2024-01-25","close":2259.3538},{"date":"2024-01-26","close":2291.1118},{"date":"2024-01-29","close":2272.9644},{"date":"2024-01-30","close":2263.8906},{"date":"2024-01-31","close":2250.2803},{"date":"2024-02-01","close":2213.9854},{"date":"2024-02-02","close":2250.2803},{"date":"2024-02-05","close":2195.8379},{"date":"2024-02-06","close":2223.0588},{"date":"2024-02-07","close":2209.4485},{"date":"2024-02-08","close":2209.4485},{"date":"2024-02-13","close":2232.1328},{"date":"2024-02-14","close":2232.1328},{"date":"2024-02-15","close":2223.0588},{"date":"2024-02-16","close":2245.7434},{"date":"2024-02-19","close":2241.2063},{"date":"2024-02-20","close":2223.0588},{"date":"2024-02-21","close":2272.9644},{"date":"2024-02-22","close":2250.2803},{"date":"2024-02-23","close":2259.3538},{"date":"2024-02-26","close":2241.2063},{"date":"2024-02-27","close":2227.5959},{"date":"2024-02-28","close":2250.2803},{"date":"2024-02-29","close":2263.8906},{"date":"2024-03-04","close":2254.8169},{"date":"2024-03-05","close":2250.2803},{"date":"2024-03-06","close":2245.7434},{"date":"2024-03-07","close":2268.4277},{"date":"2024-03-08","close":2254.8169},{"date":"2024-03-11","close":2236.6697},{"date":"2024-03-12","close":2223.0588},{"date":"2024-03-13","close":2213.9854},{"date":"2024-03-14","close":2227.5959},{"date":"2024-03-15","close":2227.5959},{"date":"2024-03-18","close":2213.9854},{"date":"2024-03-19","close":2218.5222},{"date":"2024-03-20","close":2232.1328},{"date":"2024-03-21","close":2245.7434},{"date":"2024-03-22","close":2245.7434},{"date":"2024-03-25","close":2300.1855},{"date":"2024-03-26","close":2259.3538},{"date":"2024-03-27","close":2268.4277},{"date":"2024-03-28","close":2245.7434},{"date":"2024-03-29","close":2236.6697},{"date":"2024-04-01","close":2277.5012},{"date":"2024-04-02","close":2277.5012},{"date":"2024-04-03","close":2295.6487},{"date":"2024-04-04","close":2286.5752},{"date":"2024-04-05","close":2304.7224},{"date":"2024-04-08","close":2313.7961},{"date":"2024-04-09","close":2282.0381},{"date":"2024-04-11","close":2241.2063},{"date":"2024-04-12","close":2263.8906},{"date":"2024-04-15","close":2272.9644},{"date":"2024-04-16","close":2241.2063},{"date":"2024-04-17","close":2259.3538},{"date":"2024-04-18","close":2241.2063},{"date":"2024-04-19","close":2241.2063},{"date":"2024-04-22","close":2263.8906},{"date":"2024-04-23","close":2254.8169},{"date":"2024-04-24","close":2259.3538},{"date":"2024-04-25","close":2263.8906},{"date":"2024-04-26","close":2254.8169},{"date":"2024-04-29","close":2254.8169},{"date":"2024-04-30","close":2254.8169},{"date":"2024-05-02","close":2277.5012},{"date":"2024-05-03","close":2268.4277},{"date":"2024-05-07","close":2268.4277},{"date":"2024-05-08","close":2282.0381},{"date":"2024-05-09","close":2282.0381},{"date":"2024-05-10","close":2277.5012},{"date":"2024-05-13","close":2245.7434},{"date":"2024-05-14","close":2268.4277},{"date":"2024-05-16","close":2300.1855},{"date":"2024-05-17","close":2422.6807},{"date":"2024-05-20","close":2440.8281},{"date":"2024-05-21","close":2463.5125},{"date":"2024-05-22","close":2540.6389},{"date":"2024-05-23","close":2536.1021},{"date":"2024-05-24","close":2554.2493},{"date":"2024-05-27","close":2545.1758},{"date":"2024-05-28","close":2486.1968},{"date":"2024-05-29","close":2422.6807},{"date":"2024-05-30","close":2422.6807},{"date":"2024-05-31","close":2454.4385},{"date":"2024-06-03","close":2522.4915},{"date":"2024-06-04","close":2527.0283},{"date":"2024-06-05","close":2490.7334},{"date":"2024-06-07","close":2508.8809},{"date":"2024-06-10","close":2536.1021},{"date":"2024-06-11","close":2513.4177},{"date":"2024-06-12","close":2563.3232},{"date":"2024-06-13","close":2527.0283},{"date":"2024-06-14","close":2508.8809},{"date":"2024-06-17","close":2508.8809},{"date":"2024-06-18","close":2468.0493},{"date":"2024-06-19","close":2436.2913},{"date":"2024-06-20","close":2449.9019},{"date":"2024-06-21","close":2454.4385},{"date":"2024-06-24","close":2372.7751},{"date":"2024-06-25","close":2381.8491},{"date":"2024-06-26","close":2399.9963},{"date":"2024-06-27","close":2386.386},{"date":"2024-06-28","close":2381.8491},{"date":"2024-07-01","close":2341.0171},{"date":"2024-07-02","close":2313.7961},{"date":"2024-07-03","close":2282.0381},{"date":"2024-07-04","close":2295.6487},{"date":"2024-07-05","close":2277.5012},{"date":"2024-07-08","close":2282.0381},{"date":"2024-07-09","close":2304.7224},{"date":"2024-07-10","close":2336.4805},{"date":"2024-07-11","close":2359.1646},{"date":"2024-07-12","close":2350.0911},{"date":"2024-07-15","close":2341.0171},{"date":"2024-07-16","close":2345.5542},{"date":"2024-07-17","close":2363.7017},{"date":"2024-07-18","close":2341.0171},{"date":"2024-07-19","close":2345.5542},{"date":"2024-07-22","close":2331.9436},{"date":"2024-07-23","close":2313.7961},{"date":"2024-07-24","close":2322.8696},{"date":"2024-07-25","close":2300.1855},{"date":"2024-07-26","close":2291.1118},{"date":"2024-07-29","close":2313.7961},{"date":"2024-07-30","close":2318.333},{"date":"2024-07-31","close":2309.2593},{"date":"2024-08-01","close":2322.8696},{"date":"2024-08-02","close":2268.4277},{"date":"2024-08-05","close":2077.8796},{"date":"2024-08-06","close":2173.1536},{"date":"2024-08-07","close":2213.9854},{"date":"2024-08-08","close":2186.7644},{"date":"2024-08-09","close":2227.5959},{"date":"2024-08-12","close":2218.5222},{"date":"2024-08-13","close":2186.7644},{"date":"2024-08-14","close":2195.8379},{"date":"2024-08-16","close":2159.543},{"date":"2024-08-19","close":2123.248},{"date":"2024-08-20","close":2182.2273},{"date":"2024-08-21","close":2218.5222},{"date":"2024-08-22","close":2204.9114},{"date":"2024-08-23","close":2209.4485},{"date":"2024-08-26","close":2182.2273},{"date":"2024-08-27","close":2191.301},{"date":"2024-08-28","close":2200.3748},{"date":"2024-08-29","close":2191.301},{"date":"2024-08-30","close":2159.543},{"date":"2024-09-02","close":2213.9854},{"date":"2024-09-03","close":2259.3538},{"date":"2024-09-04","close":2232.1328},{"date":"2024-09-05","close":2204.9114},{"date":"2024-09-06","close":2168.6169},{"date":"2024-09-09","close":2159.543},{"date":"2024-09-10","close":2155.0061},{"date":"2024-09-11","close":2155.0061},{"date":"2024-09-12","close":2223.0588},{"date":"2024-09-13","close":2327.4067},{"date":"2024-09-19","close":2336.4805},{"date":"2024-09-20","close":2327.4067},{"date":"2024-09-23","close":2318.333},{"date":"2024-09-24","close":2318.333},{"date":"2024-09-25","close":2631.376},{"date":"2024-09-26","close":2486.1968},{"date":"2024-09-27","close":2672.2075},{"date":"2024-09-30","close":2640.4497},{"date":"2024-10-02","close":2708.5024},{"date":"2024-10-04","close":2649.5234},{"date":"2024-10-07","close":2799.2397},{"date":"2024-10-08","close":2799.2397},{"date":"2024-10-10","close":2663.134},{"date":"2024-10-11","close":2790.1658},{"date":"2024-10-14","close":2790.1658},{"date":"2024-10-15","close":2785.6292},{"date":"2024-10-16","close":2685.8184},{"date":"2024-10-17","close":2644.9866},{"date":"2024-10-18","close":2536.1021},{"date":"2024-10-21","close":2527.0283},{"date":"2024-10-22","close":2477.1228},{"date":"2024-10-23","close":2576.9336},{"date":"2024-10-24","close":2576.9336},{"date":"2024-10-25","close":2558.7864},{"date":"2024-10-28","close":2572.3967},{"date":"2024-10-29","close":2549.7126},{"date":"2024-10-30","close":2513.4177},{"date":"2024-10-31","close":2558.7864},{"date":"2024-11-01","close":2531.5652},{"date":"2024-11-04","close":2554.2493},{"date":"2024-11-05","close":2567.8601},{"date":"2024-11-06","close":2567.8601},{"date":"2024-11-07","close":2567.8601},{"date":"2024-11-08","close":2676.7446},{"date":"2024-11-11","close":2858.2188},{"date":"2024-11-12","close":2785.6292},{"date":"2024-11-13","close":2567.8601},{"date":"2024-11-14","close":2631.376},{"date":"2024-11-15","close":2640.4497},{"date":"2024-11-18","close":2762.9448},{"date":"2024-11-19","close":2753.8708},{"date":"2024-11-20","close":2772.0183},{"date":"2024-11-21","close":2744.7974},{"date":"2024-11-22","close":2708.5024},{"date":"2024-11-25","close":2685.8184},{"date":"2024-11-26","close":2722.113},{"date":"2024-11-27","close":2749.3342},{"date":"2024-11-28","close":2608.6917},{"date":"2024-11-29","close":2649.5234},{"date":"2024-12-02","close":2590.5442},{"date":"2024-12-03","close":2626.8391},{"date":"2024-12-04","close":2554.2493},{"date":"2024-12-05","close":2572.3967},{"date":"2024-12-06","close":2490.7334},{"date":"2024-12-09","close":2268.4277},{"date":"2024-12-10","close":2345.5542},{"date":"2024-12-11","close":2381.8491},{"date":"2024-12-12","close":2431.7544},{"date":"2024-12-13","close":2449.9019},{"date":"2024-12-16","close":2536.1021},{"date":"2024-12-17","close":2490.7334},{"date":"2024-12-18","close":2495.2703},{"date":"2024-12-19","close":2436.2913},{"date":"2024-12-20","close":2427.2175},{"date":"2024-12-23","close":2468.0493},{"date":"2024-12-24","close":2454.4385},{"date":"2024-12-26","close":2468.0493},{"date":"2024-12-27","close":2548.1194},{"date":"2024-12-30","close":2472.7593},{"date":"2025-01-02","close":2562.2495},{"date":"2025-01-03","close":2566.9595},{"date":"2025-01-06","close":2618.7698},{"date":"2025-01-07","close":2595.2197},{"date":"2025-01-08","close":2595.2197},{"date":"2025-01-09","close":2585.7996},{"date":"2025-01-10","close":2595.2197},{"date":"2025-01-13","close":2618.7698},{"date":"2025-01-14","close":2618.7698},{"date":"2025-01-15","close":2623.4797},{"date":"2025-01-16","close":2708.26},{"date":"2025-01-17","close":3146.2917},{"date":"2025-01-20","close":3391.2126},{"date":"2025-01-21","close":3198.1018},{"date":"2025-01-22","close":3127.4517},{"date":"2025-01-23","close":3169.8418},{"date":"2025-01-24","close":2797.7502},{"date":"2025-01-31","close":2736.52},{"date":"2025-02-03","close":2571.6694},{"date":"2025-02-04","close":2548.1194},{"date":"2025-02-05","close":2543.4094},{"date":"2025-02-06","close":2609.3496},{"date":"2025-02-07","close":2533.9895},{"date":"2025-02-10","close":2557.5396},{"date":"2025-02-11","close":2618.7698},{"date":"2025-02-12","close":2581.0896},{"date":"2025-02-13","close":2647.0298},{"date":"2025-02-14","close":2651.7397},{"date":"2025-02-17","close":2727.1001},{"date":"2025-02-18","close":2703.55},{"date":"2025-02-19","close":2698.8401},{"date":"2025-02-20","close":2717.6802},{"date":"2025-02-21","close":2680.0},{"date":"2025-02-24","close":2708.26},{"date":"2025-02-25","close":2670.5798},{"date":"2025-02-26","close":2661.1599},{"date":"2025-02-27","close":2595.2197},{"date":"2025-02-28","close":2496.3093},{"date":"2025-03-04","close":2529.2793},{"date":"2025-03-05","close":2585.7996},{"date":"2025-03-06","close":2571.6694},{"date":"2025-03-07","close":2543.4094},{"date":"2025-03-10","close":2863.6907},{"date":"2025-03-11","close":3070.9314},{"date":"2025-03-12","close":2948.4709},{"date":"2025-03-13","close":2736.52},{"date":"2025-03-14","close":2760.0703},{"date":"2025-03-17","close":2811.8804},{"date":"2025-03-18","close":2745.9402},{"date":"2025-03-19","close":2689.4199},{"date":"2025-03-20","close":2614.0596},{"date":"2025-03-21","close":2670.5798},{"date":"2025-03-24","close":2844.8506},{"date":"2025-03-25","close":2769.4902},{"date":"2025-03-26","close":2830.7205},{"date":"2025-03-27","close":2802.4604},{"date":"2025-03-28","close":2670.5798},{"date":"2025-03-31","close":2788.3303},{"date":"2025-04-01","close":2830.7205},{"date":"2025-04-02","close":2684.71},{"date":"2025-04-03","close":2637.6099},{"date":"2025-04-04","close":2807.1704},{"date":"2025-04-07","close":2807.1704},{"date":"2025-04-08","close":2953.1809},{"date":"2025-04-09","close":2953.1809},{"date":"2025-04-10","close":2887.2407},{"date":"2025-04-11","close":2901.3708},{"date":"2025-04-14","close":2868.4006},{"date":"2025-04-15","close":2816.5903},{"date":"2025-04-16","close":2741.2302},{"date":"2025-04-17","close":2760.0703},{"date":"2025-04-18","close":2783.6204},{"date":"2025-04-21","close":2722.3901},{"date":"2025-04-22","close":2703.55},{"date":"2025-04-23","close":2665.8699},{"date":"2025-04-24","close":2647.0298},{"date":"2025-04-25","close":2647.0298},{"date":"2025-04-28","close":2609.3496},{"date":"2025-04-29","close":2632.8997},{"date":"2025-04-30","close":2566.9595},{"date":"2025-05-02","close":2566.9595},{"date":"2025-05-07","close":2632.8997},{"date":"2025-05-08","close":2599.9297},{"date":"2025-05-09","close":2576.3796},{"date":"2025-05-12","close":2727.1001},{"date":"2025-05-13","close":2647.0298},{"date":"2025-05-14","close":2647.0298},{"date":"2025-05-15","close":2595.2197},{"date":"2025-05-16","close":2538.6995},{"date":"2025-05-19","close":2618.7698},{"date":"2025-05-20","close":2552.8293},{"date":"2025-05-21","close":2590.5095},{"date":"2025-05-22","close":2562.2495},{"date":"2025-05-23","close":2524.5693},{"date":"2025-05-26","close":2529.2793},{"date":"2025-05-27","close":2477.4692},{"date":"2025-05-28","close":2510.4392},{"date":"2025-05-29","close":2519.8594},{"date":"2025-05-30","close":2519.8594},{"date":"2025-06-02","close":2529.2793},{"date":"2025-06-04","close":2609.3496},{"date":"2025-06-05","close":2599.9297},{"date":"2025-06-09","close":2755.3601},{"date":"2025-06-10","close":2712.97},{"date":"2025-06-11","close":2745.9402},{"date":"2025-06-12","close":2712.97},{"date":"2025-06-13","close":2727.1001},{"date":"2025-06-16","close":2745.9402},{"date":"2025-06-17","close":2708.26},{"date":"2025-06-18","close":2717.6802},{"date":"2025-06-19","close":2717.6802},{"date":"2025-06-20","close":2717.6802},{"date":"2025-06-23","close":2680.0},{"date":"2025-06-24","close":2689.4199},{"date":"2025-06-25","close":2675.2898},{"date":"2025-06-26","close":2614.0596},{"date":"2025-06-27","close":2566.9595},{"date":"2025-06-30","close":2571.6694},{"date":"2025-07-01","close":2661.1599},{"date":"2025-07-02","close":2637.6099},{"date":"2025-07-03","close":2647.0298},{"date":"2025-07-04","close":2637.6099},{"date":"2025-07-07","close":2628.1897},{"date":"2025-07-08","close":2670.5798},{"date":"2025-07-09","close":2698.8401},{"date":"2025-07-10","close":2731.8101},{"date":"2025-07-11","close":2741.2302},{"date":"2025-07-14","close":2712.97},{"date":"2025-07-15","close":2680.0},{"date":"2025-07-16","close":2647.0298},{"date":"2025-07-17","close":2694.1299},{"date":"2025-07-18","close":2665.8699},{"date":"2025-07-21","close":2698.8401},{"date":"2025-07-22","close":2661.1599},{"date":"2025-07-23","close":2647.0298},{"date":"2025-07-24","close":2609.3496},{"date":"2025-07-25","close":2599.9297},{"date":"2025-07-28","close":2566.9595},{"date":"2025-07-29","close":2581.0896},{"date":"2025-07-30","close":2599.9297},{"date":"2025-07-31","close":2562.2495},{"date":"2025-08-01","close":2515.1494},{"date":"2025-08-04","close":2538.6995},{"date":"2025-08-05","close":2538.6995},{"date":"2025-08-06","close":2566.9595},{"date":"2025-08-07","close":2576.3796},{"date":"2025-08-08","close":2557.5396},{"date":"2025-08-11","close":2543.4094},{"date":"2025-08-12","close":2505.7292},{"date":"2025-08-13","close":2533.9895},{"date":"2025-08-14","close":2519.8594},{"date":"2025-08-18","close":2590.5095},{"date":"2025-08-19","close":2632.8997},{"date":"2025-08-20","close":2665.8699},{"date":"2025-08-21","close":2689.4199},{"date":"2025-08-22","close":2675.2898},{"date":"2025-08-25","close":2708.26},{"date":"2025-08-26","close":2703.55},{"date":"2025-08-27","close":2712.97},{"date":"2025-08-28","close":2689.4199},{"date":"2025-08-29","close":2675.2898},{"date":"2025-09-01","close":2632.8997},{"date":"2025-09-02","close":2684.71},{"date":"2025-09-03","close":2708.26},{"date":"2025-09-04","close":2670.5798},{"date":"2025-09-05","close":2670.5798},{"date":"2025-09-08","close":2717.6802},{"date":"2025-09-09","close":2708.26},{"date":"2025-09-10","close":2703.55},{"date":"2025-09-11","close":2665.8699},{"date":"2025-09-12","close":2717.6802},{"date":"2025-09-15","close":2712.97},{"date":"2025-09-16","close":2689.4199},{"date":"2025-09-17","close":2689.4199},{"date":"2025-09-18","close":2703.55},{"date":"2025-09-19","close":2820.0},{"date":"2025-09-22","close":2661.1599},{"date":"2025-09-23","close":2604.6396},{"date":"2025-09-24","close":2604.6396},{"date":"2025-09-25","close":2599.9297},{"date":"2025-09-26","close":2543.4094},{"date":"2025-09-29","close":2562.2495},{"date":"2025-09-30","close":2571.6694},{"date":"2025-10-01","close":2566.9595},{"date":"2025-10-02","close":2566.9595},{"date":"2025-10-10","close":2529.2793},{"date":"2025-10-13","close":2524.5693},{"date":"2025-10-14","close":2548.1194},{"date":"2025-10-15","close":2552.8293},{"date":"2025-10-16","close":2543.4094},{"date":"2025-10-17","close":2519.8594},{"date":"2025-10-20","close":2515.1494},{"date":"2025-10-21","close":2501.0193},{"date":"2025-10-22","close":2510.4392},{"date":"2025-10-23","close":2510.4392},{"date":"2025-10-24","close":2515.1494},{"date":"2025-10-27","close":2515.1494},{"date":"2025-10-28","close":2505.7292},{"date":"2025-10-29","close":2477.4692},{"date":"2025-10-30","close":2430.3689},{"date":"2025-10-31","close":2449.209},{"date":"2025-11-03","close":2435.0791},{"date":"2025-11-04","close":2411.5288},{"date":"2025-11-05","close":2364.4287},{"date":"2025-11-06","close":2411.5288},{"date":"2025-11-07","close":2435.0791},{"date":"2025-11-10","close":2458.6292},{"date":"2025-11-11","close":2435.0791},{"date":"2025-11-12","close":2444.499},{"date":"2025-11-13","close":2543.4094},{"date":"2025-11-14","close":2501.0193},{"date":"2025-11-17","close":2566.9595},{"date":"2025-11-18","close":2543.4094},{"date":"2025-11-19","close":2533.9895},{"date":"2025-11-20","close":2562.2495},{"date":"2025-11-21","close":2552.8293},{"date":"2025-11-24","close":2548.1194},{"date":"2025-11-25","close":2519.8594},{"date":"2025-11-26","close":2543.4094},{"date":"2025-11-27","close":2529.2793},{"date":"2025-11-28","close":2548.1194},{"date":"2025-12-01","close":2585.7996},{"date":"2025-12-02","close":2576.3796},{"date":"2025-12-03","close":2599.9297},{"date":"2025-12-04","close":2604.6396},{"date":"2025-12-05","close":2614.0596},{"date":"2025-12-08","close":2595.2197},{"date":"2025-12-09","close":2614.0596},{"date":"2025-12-10","close":2604.6396},{"date":"2025-12-11","close":2604.6396},{"date":"2025-12-12","close":2609.3496},{"date":"2025-12-15","close":2623.4797},{"date":"2025-12-16","close":2604.6396},{"date":"2025-12-17","close":2623.4797},{"date":"2025-12-18","close":2581.0896},{"date":"2025-12-19","close":2585.7996},{"date":"2025-12-22","close":2618.7698},{"date":"2025-12-23","close":2595.2197},{"date":"2025-12-24","close":2595.2197},{"date":"2025-12-26","close":2680.0},{"date":"2025-12-29","close":2700.0},{"date":"2025-12-30","close":2690.0},{"date":"2026-01-02","close":2680.0},{"date":"2026-01-05","close":2665.0},{"date":"2026-01-06","close":2645.0},{"date":"2026-01-07","close":2640.0},{"date":"2026-01-08","close":2625.0},{"date":"2026-01-09","close":2660.0},{"date":"2026-01-12","close":2665.0},{"date":"2026-01-13","close":2670.0},{"date":"2026-01-14","close":2670.0},{"date":"2026-01-15","close":2650.0},{"date":"2026-01-16","close":2675.0},{"date":"2026-01-19","close":2675.0},{"date":"2026-01-20","close":2685.0},{"date":"2026-01-21","close":2640.0},{"date":"2026-01-22","close":2630.0},{"date":"2026-01-23","close":2665.0},{"date":"2026-01-26","close":2695.0},{"date":"2026-01-27","close":2660.0},{"date":"2026-01-28","close":2635.0},{"date":"2026-01-29","close":2665.0},{"date":"2026-01-30","close":2705.0},{"date":"2026-02-02","close":2610.0},{"date":"2026-02-03","close":2660.0},{"date":"2026-02-04","close":2715.0},{"date":"2026-02-05","close":2720.0},{"date":"2026-02-06","close":2715.0},{"date":"2026-02-09","close":2700.0},{"date":"2026-02-10","close":2700.0},{"date":"2026-02-11","close":2695.0},{"date":"2026-02-12","close":2765.0},{"date":"2026-02-13","close":2745.0},{"date":"2026-02-19","close":2740.0},{"date":"2026-02-20","close":2765.0},{"date":"2026-02-23","close":2815.0},{"date":"2026-02-24","close":2810.0},{"date":"2026-02-25","close":2790.0},{"date":"2026-02-26","close":2820.0},{"date":"2026-02-27","close":2795.0},{"date":"2026-03-03","close":2810.0},{"date":"2026-03-04","close":2690.0},{"date":"2026-03-05","close":2835.0},{"date":"2026-03-06","close":2850.0},{"date":"2026-03-09","close":2900.0},{"date":"2026-03-10","close":2890.0},{"date":"2026-03-11","close":2895.0},{"date":"2026-03-12","close":2920.0},{"date":"2026-03-13","close":3020.0},{"date":"2026-03-16","close":2970.0},{"date":"2026-03-17","close":3005.0},{"date":"2026-03-18","close":2930.0},{"date":"2026-03-19","close":2955.0},{"date":"2026-03-20","close":3015.0},{"date":"2026-03-23","close":2900.0},{"date":"2026-03-24","close":2920.0},{"date":"2026-03-25","close":2960.0},{"date":"2026-03-26","close":2915.0},{"date":"2026-03-27","close":2905.0},{"date":"2026-03-30","close":2890.0},{"date":"2026-03-31","close":2850.0},{"date":"2026-04-01","close":2910.0},{"date":"2026-04-02","close":2835.0},{"date":"2026-04-03","close":2945.0},{"date":"2026-04-06","close":2895.0},{"date":"2026-04-07","close":2905.0},{"date":"2026-04-08","close":2890.0},{"date":"2026-04-09","close":2930.0},{"date":"2026-04-10","close":3020.0},{"date":"2026-04-13","close":3005.0},{"date":"2026-04-14","close":3035.0},{"date":"2026-04-15","close":3025.0},{"date":"2026-04-16","close":3100.0},{"date":"2026-04-17","close":3075.0},{"date":"2026-04-20","close":3050.0},{"date":"2026-04-21","close":2980.0},{"date":"2026-04-22","close":3000.0},{"date":"2026-04-23","close":3000.0},{"date":"2026-04-24","close":3020.0},{"date":"2026-04-27","close":3015.0},{"date":"2026-04-28","close":2975.0},{"date":"2026-04-29","close":3025.0},{"date":"2026-04-30","close":3050.0},{"date":"2026-05-04","close":3050.0},{"date":"2026-05-06","close":2945.0},{"date":"2026-05-07","close":2900.0},{"date":"2026-05-08","close":2915.0},{"date":"2026-05-11","close":2850.0},{"date":"2026-05-12","close":2800.0},{"date":"2026-05-13","close":2815.0},{"date":"2026-05-14","close":2835.0},{"date":"2026-05-15","close":2780.0},{"date":"2026-05-18","close":2750.0},{"date":"2026-05-19","close":2720.0},{"date":"2026-05-20","close":2665.0},{"date":"2026-05-21","close":2645.0},{"date":"2026-05-22","close":2685.0},{"date":"2026-05-26","close":2610.0},{"date":"2026-05-27","close":2565.0},{"date":"2026-05-28","close":2565.0},{"date":"2026-05-29","close":2525.0},{"date":"2026-06-01","close":2520.0},{"date":"2026-06-02","close":2500.0},{"date":"2026-06-04","close":2510.0},{"date":"2026-06-05","close":2500.0},{"date":"2026-06-08","close":2430.0},{"date":"2026-06-09","close":2455.0},{"date":"2026-06-10","close":2455.0},{"date":"2026-06-11","close":2505.0},{"date":"2026-06-12","close":2570.0},{"date":"2026-06-15","close":2555.0},{"date":"2026-06-16","close":2555.0},{"date":"2026-06-17","close":2550.0},{"date":"2026-06-18","close":2540.0},{"date":"2026-06-19","close":2510.0},{"date":"2026-06-22","close":2500.0},{"date":"2026-06-23","close":2400.0},{"date":"2026-06-24","close":2420.0},{"date":"2026-06-25","close":2380.0},{"date":"2026-06-26","close":2350.0},{"date":"2026-06-29","close":2475.0},{"date":"2026-06-30","close":2445.0},{"date":"2026-07-01","close":2420.0},{"date":"2026-07-02","close":2440.0},{"date":"2026-07-03","close":2530.0},{"date":"2026-07-06","close":2515.0},{"date":"2026-07-07","close":2535.0},{"date":"2026-07-08","close":2490.0},{"date":"2026-07-09","close":2510.0},{"date":"2026-07-10","close":2540.0},{"date":"2026-07-13","close":2510.0},{"date":"2026-07-14","close":2555.0},{"date":"2026-07-15","close":2615.0},{"date":"2026-07-16","close":2595.0},{"date":"2026-07-20","close":2605.0},{"date":"2026-07-21","close":2610.0},{"date":"2026-07-22","close":2590.0},{"date":"2026-07-23","close":2625.0},{"date":"2026-07-24","close":2625.0},{"date":"2026-07-27","close":2580.0},{"date":"2026-07-28","close":2485.0},{"date":"2026-07-29","close":2460.0},{"date":"2026-07-30","close":2460.0},{"date":"2026-07-31","close":2490.0},{"date":"2026-08-03","close":2500.0},{"date":"2026-08-04","close":2510.0},{"date":"2026-08-05","close":2530.0},{"date":"2026-08-06","close":2555.0},{"date":"2026-08-07","close":2555.0},{"date":"2026-08-10","close":2605.0},{"date":"2026-08-11","close":2660.0},{"date":"2026-08-12","close":2615.0},{"date":"2026-08-13","close":2625.0},{"date":"2026-08-14","close":2605.0},{"date":"2026-08-18","close":2450.0},{"date":"2026-08-19","close":2390.0},{"date":"2026-08-20","close":2390.0},{"date":"2026-08-21","close":2370.0},{"date":"2026-08-24","close":2365.0},{"date":"2026-08-25","close":2360.0},{"date":"2026-08-26","close":2365.0},{"date":"2026-08-27","close":2370.0},{"date":"2026-08-28","close":2370.0},{"date":"2026-08-31","close":2385.0},{"date":"2026-09-01","close":2390.0},{"date":"2026-09-02","close":2380.0},{"date":"2026-09-03","close":2345.0},{"date":"2026-09-04","close":2355.0},{"date":"2026-09-07","close":2375.0},{"date":"2026-09-08","close":2360.0},{"date":"2026-09-09","close":2375.0},{"date":"2026-09-10","close":2370.0},{"date":"2026-09-11","close":2345.0},{"date":"2026-09-14","close":2350.0},{"date":"2026-09-15","close":2365.0},{"date":"2026-09-16","close":2345.0},{"date":"2026-09-17","close":2335.0},{"date":"2026-09-18","close":2350.0},{"date":"2026-09-21","close":2310.0},{"date":"2026-09-22","close":2310.0},{"date":"2026-09-23","close":2305.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2300.0},{"date":"2026-09-30","close":2305.0},{"date":"2026-10-01","close":2315.0},{"date":"2026-10-02","close":2315.0},{"date":"2026-10-06","close":2310.0},{"date":"2026-10-07","close":2340.0},{"date":"2026-10-08","close":2355.0},{"date":"2026-10-12","close":2290.0},{"date":"2026-10-13","close":2315.0},{"date":"2026-10-14","close":2315.0},{"date":"2026-10-15","close":2270.0},{"date":"2026-10-16","close":2305.0},{"date":"2026-10-19","close":2315.0},{"date":"2026-10-20","close":2295.0},{"date":"2026-10-21","close":2305.0},{"date":"2026-10-22","close":2285.0},{"date":"2026-10-23","close":2235.0}],"chart_data":[{"date":"2024-10-23","open":2495,"high":2591,"low":2495,"close":2577,"volume":74780,"rsi_14":46.7,"sma_20":2893.25,"sma_60":2599.67,"sma_120":2614.96},{"date":"2024-10-24","open":2545,"high":2622,"low":2545,"close":2577,"volume":64216,"rsi_14":42.64,"sma_20":2907.5,"sma_60":2604.5,"sma_120":2617.88},{"date":"2024-10-25","open":2554,"high":2622,"low":2500,"close":2559,"volume":52754,"rsi_14":44.68,"sma_20":2920.75,"sma_60":2608.83,"sma_120":2620.58},{"date":"2024-10-28","open":2577,"high":2631,"low":2504,"close":2572,"volume":46659,"rsi_14":34.18,"sma_20":2917.5,"sma_60":2613.83,"sma_120":2623.5},{"date":"2024-10-29","open":2586,"high":2586,"low":2477,"close":2550,"volume":49974,"rsi_14":33.13,"sma_20":2921.0,"sma_60":2618.58,"sma_120":2626.21},{"date":"2024-10-30","open":2550,"high":2563,"low":2486,"close":2513,"volume":24865,"rsi_14":38.3,"sma_20":2912.25,"sma_60":2622.25,"sma_120":2628.58},{"date":"2024-10-31","open":2513,"high":2568,"low":2509,"close":2559,"volume":34126,"rsi_14":29.27,"sma_20":2907.75,"sma_60":2626.67,"sma_120":2631.17},{"date":"2024-11-01","open":2532,"high":2559,"low":2522,"close":2532,"volume":24519,"rsi_14":27.34,"sma_20":2898.0,"sma_60":2630.75,"sma_120":2633.58},{"date":"2024-11-04","open":2513,"high":2559,"low":2513,"close":2554,"volume":26148,"rsi_14":30.53,"sma_20":2892.75,"sma_60":2635.0,"sma_120":2636.21},{"date":"2024-11-05","open":2554,"high":2568,"low":2532,"close":2568,"volume":21645,"rsi_14":38.39,"sma_20":2880.0,"sma_60":2640.5,"sma_120":2638.83},{"date":"2024-11-06","open":2568,"high":2581,"low":2513,"close":2568,"volume":51657,"rsi_14":41.75,"sma_20":2867.25,"sma_60":2649.5,"sma_120":2641.46},{"date":"2024-11-07","open":2451,"high":2641,"low":2443,"close":2568,"volume":308512,"rsi_14":66.67,"sma_20":2869.25,"sma_60":2659.17,"sma_120":2645.33},{"date":"2024-11-08","open":2699,"high":2754,"low":2677,"close":2677,"volume":77309,"rsi_14":64.86,"sma_20":2863.0,"sma_60":2667.67,"sma_120":2649.29},{"date":"2024-11-11","open":2677,"high":2940,"low":2672,"close":2858,"volume":388170,"rsi_14":80.0,"sma_20":2866.5,"sma_60":2680.0,"sma_120":2654.71},{"date":"2024-11-12","open":2813,"high":2858,"low":2713,"close":2786,"volume":114563,"rsi_14":67.16,"sma_20":2866.5,"sma_60":2690.25,"sma_120":2659.17},{"date":"2024-11-13","open":2786,"high":2795,"low":2554,"close":2568,"volume":110461,"rsi_14":49.45,"sma_20":2860.0,"sma_60":2696.67,"sma_120":2660.5},{"date":"2024-11-14","open":2559,"high":2659,"low":2532,"close":2631,"volume":60201,"rsi_14":54.17,"sma_20":2859.25,"sma_60":2704.83,"sma_120":2662.25},{"date":"2024-11-15","open":2631,"high":2645,"low":2541,"close":2640,"volume":60865,"rsi_14":53.93,"sma_20":2865.0,"sma_60":2713.0,"sma_120":2663.88},{"date":"2024-11-18","open":2640,"high":2817,"low":2609,"close":2763,"volume":112038,"rsi_14":61.03,"sma_20":2878.0,"sma_60":2724.08,"sma_120":2665.92},{"date":"2024-11-19","open":2763,"high":2831,"low":2695,"close":2754,"volume":82386,"rsi_14":62.8,"sma_20":2893.25,"sma_60":2735.67,"sma_120":2667.92},{"date":"2024-11-20","open":2754,"high":2831,"low":2722,"close":2772,"volume":89045,"rsi_14":61.69,"sma_20":2904.0,"sma_60":2746.5,"sma_120":2669.92},{"date":"2024-11-21","open":2790,"high":2790,"low":2731,"close":2745,"volume":58239,"rsi_14":61.69,"sma_20":2913.25,"sma_60":2756.17,"sma_120":2671.75},{"date":"2024-11-22","open":2786,"high":2786,"low":2672,"close":2709,"volume":53322,"rsi_14":58.33,"sma_20":2921.5,"sma_60":2765.42,"sma_120":2673.79},{"date":"2024-11-25","open":2704,"high":2713,"low":2640,"close":2686,"volume":51014,"rsi_14":56.31,"sma_20":2927.75,"sma_60":2774.17,"sma_120":2676.21},{"date":"2024-11-26","open":2672,"high":2731,"low":2659,"close":2722,"volume":52624,"rsi_14":57.94,"sma_20":2937.25,"sma_60":2784.08,"sma_120":2678.96},{"date":"2024-11-27","open":2713,"high":2767,"low":2686,"close":2749,"volume":65559,"rsi_14":52.88,"sma_20":2950.25,"sma_60":2794.33,"sma_120":2681.67},{"date":"2024-11-28","open":2749,"high":2777,"low":2609,"close":2609,"volume":68802,"rsi_14":46.54,"sma_20":2953.0,"sma_60":2801.83,"sma_120":2682.46},{"date":"2024-11-29","open":2609,"high":2681,"low":2541,"close":2650,"volume":85269,"rsi_14":37.63,"sma_20":2959.5,"sma_60":2810.25,"sma_120":2683.58},{"date":"2024-12-02","open":2650,"high":2654,"low":2554,"close":2591,"volume":89497,"rsi_14":38.25,"sma_20":2961.5,"sma_60":2818.17,"sma_120":2684.5},{"date":"2024-12-03","open":2604,"high":2631,"low":2568,"close":2627,"volume":58512,"rsi_14":54.55,"sma_20":2964.75,"sma_60":2825.75,"sma_120":2685.58},{"date":"2024-12-04","open":2618,"high":2618,"low":2522,"close":2554,"volume":67459,"rsi_14":44.14,"sma_20":2964.0,"sma_60":2831.17,"sma_120":2685.75},{"date":"2024-12-05","open":2541,"high":2577,"low":2509,"close":2572,"volume":62572,"rsi_14":44.9,"sma_20":2957.0,"sma_60":2837.42,"sma_120":2686.29},{"date":"2024-12-06","open":2550,"high":2604,"low":2423,"close":2491,"volume":157426,"rsi_14":28.26,"sma_20":2946.75,"sma_60":2842.67,"sma_120":2685.62},{"date":"2024-12-09","open":2491,"high":2491,"low":2223,"close":2268,"volume":196836,"rsi_14":21.08,"sma_20":2914.25,"sma_60":2844.5,"sma_120":2683.25},{"date":"2024-12-10","open":2268,"high":2395,"low":2264,"close":2346,"volume":227925,"rsi_14":26.26,"sma_20":2890.0,"sma_60":2847.92,"sma_120":2681.75},{"date":"2024-12-11","open":2350,"high":2423,"low":2287,"close":2382,"volume":166407,"rsi_14":30.0,"sma_20":2879.75,"sma_60":2852.08,"sma_120":2680.58},{"date":"2024-12-12","open":2386,"high":2436,"low":2377,"close":2432,"volume":52052,"rsi_14":34.98,"sma_20":2868.75,"sma_60":2857.17,"sma_120":2680.25},{"date":"2024-12-13","open":2432,"high":2468,"low":2400,"close":2450,"volume":114232,"rsi_14":37.13,"sma_20":2858.25,"sma_60":2861.33,"sma_120":2680.38},{"date":"2024-12-16","open":2450,"high":2554,"low":2432,"close":2536,"volume":106575,"rsi_14":40.38,"sma_20":2845.75,"sma_60":2865.17,"sma_120":2681.17},{"date":"2024-12-17","open":2536,"high":2541,"low":2482,"close":2491,"volume":113490,"rsi_14":36.87,"sma_20":2831.25,"sma_60":2868.0,"sma_120":2681.5},{"date":"2024-12-18","open":2491,"high":2536,"low":2464,"close":2495,"volume":40393,"rsi_14":43.32,"sma_20":2816.0,"sma_60":2871.08,"sma_120":2682.62},{"date":"2024-12-19","open":2482,"high":2495,"low":2427,"close":2436,"volume":78600,"rsi_14":37.7,"sma_20":2799.0,"sma_60":2873.25,"sma_120":2683.12},{"date":"2024-12-20","open":2423,"high":2486,"low":2409,"close":2427,"volume":44206,"rsi_14":40.0,"sma_20":2783.5,"sma_60":2875.25,"sma_120":2683.38},{"date":"2024-12-23","open":2427,"high":2541,"low":2355,"close":2468,"volume":132812,"rsi_14":40.33,"sma_20":2771.5,"sma_60":2872.25,"sma_120":2684.12},{"date":"2024-12-24","open":2454,"high":2500,"low":2418,"close":2454,"volume":31400,"rsi_14":43.45,"sma_20":2756.75,"sma_60":2871.67,"sma_120":2684.79},{"date":"2024-12-26","open":2486,"high":2532,"low":2427,"close":2468,"volume":122683,"rsi_14":43.11,"sma_20":2741.25,"sma_60":2867.92,"sma_120":2685.96},{"date":"2024-12-27","open":2562,"high":2591,"low":2477,"close":2548,"volume":72344,"rsi_14":47.37,"sma_20":2732.75,"sma_60":2864.5,"sma_120":2687.25},{"date":"2024-12-30","open":2543,"high":2591,"low":2444,"close":2473,"volume":114989,"rsi_14":60.5,"sma_20":2718.0,"sma_60":2858.5,"sma_120":2688.17},{"date":"2025-01-02","open":2440,"high":2562,"low":2440,"close":2562,"volume":93397,"rsi_14":61.16,"sma_20":2711.25,"sma_60":2855.17,"sma_120":2689.75},{"date":"2025-01-03","open":2562,"high":2581,"low":2515,"close":2567,"volume":68030,"rsi_14":58.77,"sma_20":2702.75,"sma_60":2849.17,"sma_120":2691.54},{"date":"2025-01-06","open":2675,"high":2680,"low":2591,"close":2619,"volume":174479,"rsi_14":58.77,"sma_20":2701.0,"sma_60":2844.08,"sma_120":2693.75},{"date":"2025-01-07","open":2614,"high":2675,"low":2591,"close":2595,"volume":78281,"rsi_14":54.78,"sma_20":2697.0,"sma_60":2841.08,"sma_120":2695.54},{"date":"2025-01-08","open":2595,"high":2605,"low":2553,"close":2595,"volume":62615,"rsi_14":45.83,"sma_20":2697.5,"sma_60":2835.75,"sma_120":2697.04},{"date":"2025-01-09","open":2605,"high":2609,"low":2534,"close":2586,"volume":54209,"rsi_14":50.0,"sma_20":2709.75,"sma_60":2830.17,"sma_120":2698.25},{"date":"2025-01-10","open":2591,"high":2595,"low":2501,"close":2595,"volume":101397,"rsi_14":50.56,"sma_20":2718.25,"sma_60":2824.92,"sma_120":2699.62},{"date":"2025-01-13","open":2591,"high":2746,"low":2567,"close":2619,"volume":388591,"rsi_14":61.73,"sma_20":2726.0,"sma_60":2821.92,"sma_120":2701.29},{"date":"2025-01-14","open":2609,"high":2642,"low":2558,"close":2619,"volume":96834,"rsi_14":63.29,"sma_20":2731.0,"sma_60":2819.67,"sma_120":2702.92},{"date":"2025-01-15","open":2619,"high":2642,"low":2586,"close":2623,"volume":64361,"rsi_14":59.15,"sma_20":2735.25,"sma_60":2819.5,"sma_120":2704.42},{"date":"2025-01-16","open":2619,"high":2741,"low":2567,"close":2708,"volume":270010,"rsi_14":69.77,"sma_20":2739.25,"sma_60":2821.0,"sma_120":2706.88},{"date":"2025-01-17","open":2807,"high":3339,"low":2727,"close":3146,"volume":6713290,"rsi_14":85.23,"sma_20":2769.0,"sma_60":2831.17,"sma_120":2713.17},{"date":"2025-01-20","open":3457,"high":3617,"low":3259,"close":3391,"volume":5805798,"rsi_14":89.78,"sma_20":2811.5,"sma_60":2843.83,"sma_120":2721.75},{"date":"2025-01-21","open":3306,"high":3448,"low":3123,"close":3198,"volume":1456478,"rsi_14":80.8,"sma_20":2847.0,"sma_60":2853.08,"sma_120":2728.79},{"date":"2025-01-22","open":3165,"high":3325,"low":3057,"close":3127,"volume":1207742,"rsi_14":74.39,"sma_20":2879.25,"sma_60":2861.42,"sma_120":2735.12},{"date":"2025-01-23","open":3099,"high":3250,"low":2873,"close":3170,"volume":3016707,"rsi_14":75.2,"sma_20":2911.5,"sma_60":2870.25,"sma_120":2742.04},{"date":"2025-01-24","open":3014,"high":3052,"low":2774,"close":2798,"volume":1103958,"rsi_14":55.9,"sma_20":2924.75,"sma_60":2872.92,"sma_120":2745.75},{"date":"2025-01-31","open":2798,"high":2845,"low":2737,"close":2737,"volume":378630,"rsi_14":54.55,"sma_20":2934.0,"sma_60":2875.17,"sma_120":2748.71},{"date":"2025-02-03","open":2685,"high":2727,"low":2506,"close":2572,"volume":655133,"rsi_14":49.32,"sma_20":2935.25,"sma_60":2873.67,"sma_120":2750.17},{"date":"2025-02-04","open":2581,"high":2614,"low":2539,"close":2548,"volume":242393,"rsi_14":48.91,"sma_20":2939.25,"sma_60":2872.25,"sma_120":2751.5},{"date":"2025-02-05","open":2558,"high":2656,"low":2506,"close":2543,"volume":307611,"rsi_14":48.5,"sma_20":2938.25,"sma_60":2870.33,"sma_120":2752.67},{"date":"2025-02-06","open":2548,"high":2652,"low":2548,"close":2609,"volume":295753,"rsi_14":49.73,"sma_20":2940.5,"sma_60":2869.33,"sma_120":2754.92},{"date":"2025-02-07","open":2609,"high":2628,"low":2525,"close":2534,"volume":309706,"rsi_14":47.7,"sma_20":2936.0,"sma_60":2867.0,"sma_120":2758.25},{"date":"2025-02-10","open":2553,"high":2581,"low":2520,"close":2558,"volume":151222,"rsi_14":48.23,"sma_20":2934.0,"sma_60":2862.67,"sma_120":2760.92},{"date":"2025-02-11","open":2572,"high":2642,"low":2548,"close":2619,"volume":174421,"rsi_14":47.57,"sma_20":2935.25,"sma_60":2859.83,"sma_120":2763.75},{"date":"2025-02-12","open":2619,"high":2638,"low":2572,"close":2581,"volume":106361,"rsi_14":30.39,"sma_20":2935.0,"sma_60":2853.0,"sma_120":2766.5},{"date":"2025-02-13","open":2595,"high":2694,"low":2595,"close":2647,"volume":364541,"rsi_14":20.52,"sma_20":2937.75,"sma_60":2848.67,"sma_120":2769.46},{"date":"2025-02-14","open":2666,"high":2694,"low":2647,"close":2652,"volume":162843,"rsi_14":24.56,"sma_20":2939.5,"sma_60":2848.42,"sma_120":2772.54},{"date":"2025-02-17","open":2652,"high":2751,"low":2628,"close":2727,"volume":173378,"rsi_14":31.44,"sma_20":2945.25,"sma_60":2848.33,"sma_120":2776.58},{"date":"2025-02-18","open":2718,"high":2741,"low":2685,"close":2704,"volume":89249,"rsi_14":28.0,"sma_20":2949.5,"sma_60":2847.67,"sma_120":2780.33},{"date":"2025-02-19","open":2704,"high":2727,"low":2638,"close":2699,"volume":151075,"rsi_14":42.86,"sma_20":2949.0,"sma_60":2844.67,"sma_120":2784.38},{"date":"2025-02-20","open":2699,"high":2802,"low":2647,"close":2718,"volume":268078,"rsi_14":48.55,"sma_20":2926.25,"sma_60":2842.17,"sma_120":2788.92},{"date":"2025-02-21","open":2675,"high":2718,"low":2666,"close":2680,"volume":109536,"rsi_14":60.36,"sma_20":2888.5,"sma_60":2838.67,"sma_120":2792.58},{"date":"2025-02-24","open":2680,"high":2746,"low":2633,"close":2708,"volume":138018,"rsi_14":65.18,"sma_20":2862.5,"sma_60":2836.17,"sma_120":2796.17},{"date":"2025-02-25","open":2704,"high":2708,"low":2661,"close":2671,"volume":97336,"rsi_14":61.34,"sma_20":2838.25,"sma_60":2833.67,"sma_120":2799.54},{"date":"2025-02-26","open":2671,"high":2704,"low":2656,"close":2661,"volume":282686,"rsi_14":55.14,"sma_20":2811.25,"sma_60":2831.42,"sma_120":2802.79},{"date":"2025-02-27","open":2619,"high":2666,"low":2576,"close":2595,"volume":325355,"rsi_14":56.19,"sma_20":2800.5,"sma_60":2827.33,"sma_120":2805.71},{"date":"2025-02-28","open":2572,"high":2609,"low":2492,"close":2496,"volume":332576,"rsi_14":44.63,"sma_20":2787.75,"sma_60":2821.0,"sma_120":2807.67},{"date":"2025-03-04","open":2501,"high":2562,"low":2482,"close":2529,"volume":122078,"rsi_14":41.74,"sma_20":2785.5,"sma_60":2817.83,"sma_120":2809.83},{"date":"2025-03-05","open":2534,"high":2619,"low":2534,"close":2586,"volume":130634,"rsi_14":50.42,"sma_20":2787.5,"sma_60":2814.92,"sma_120":2812.58},{"date":"2025-03-06","open":2591,"high":2628,"low":2553,"close":2572,"volume":130006,"rsi_14":42.59,"sma_20":2789.0,"sma_60":2812.83,"sma_120":2815.5},{"date":"2025-03-07","open":2572,"high":2609,"low":2515,"close":2543,"volume":106359,"rsi_14":39.82,"sma_20":2785.5,"sma_60":2809.58,"sma_120":2817.67},{"date":"2025-03-10","open":2788,"high":2986,"low":2675,"close":2864,"volume":11199720,"rsi_14":58.79,"sma_20":2803.0,"sma_60":2813.33,"sma_120":2822.25},{"date":"2025-03-11","open":3288,"high":3542,"low":2948,"close":3071,"volume":26338114,"rsi_14":69.12,"sma_20":2830.25,"sma_60":2820.42,"sma_120":2828.92},{"date":"2025-03-12","open":3104,"high":3127,"low":2892,"close":2948,"volume":3347903,"rsi_14":61.57,"sma_20":2847.75,"sma_60":2826.83,"sma_120":2834.75},{"date":"2025-03-13","open":2854,"high":2878,"low":2713,"close":2737,"volume":2312785,"rsi_14":50.74,"sma_20":2856.0,"sma_60":2833.58,"sma_120":2839.04},{"date":"2025-03-14","open":2737,"high":2892,"low":2699,"close":2760,"volume":2770783,"rsi_14":53.18,"sma_20":2862.0,"sma_60":2839.33,"sma_120":2843.62},{"date":"2025-03-17","open":2817,"high":2906,"low":2741,"close":2812,"volume":2315076,"rsi_14":54.04,"sma_20":2870.5,"sma_60":2845.33,"sma_120":2848.71},{"date":"2025-03-18","open":2812,"high":2850,"low":2737,"close":2746,"volume":787492,"rsi_14":52.88,"sma_20":2871.5,"sma_60":2849.25,"sma_120":2853.21},{"date":"2025-03-19","open":2741,"high":2760,"low":2675,"close":2689,"volume":673750,"rsi_14":51.04,"sma_20":2870.75,"sma_60":2851.83,"sma_120":2856.58},{"date":"2025-03-20","open":2685,"high":2708,"low":2614,"close":2614,"volume":556799,"rsi_14":50.69,"sma_20":2866.25,"sma_60":2851.5,"sma_120":2858.33},{"date":"2025-03-21","open":2817,"high":2873,"low":2668,"close":2671,"volume":2547007,"rsi_14":56.58,"sma_20":2863.75,"sma_60":2853.0,"sma_120":2860.5},{"date":"2025-03-24","open":2826,"high":3222,"low":2807,"close":2845,"volume":12959460,"rsi_14":60.77,"sma_20":2872.5,"sma_60":2857.5,"sma_120":2864.29},{"date":"2025-03-25","open":2854,"high":2906,"low":2755,"close":2769,"volume":1202818,"rsi_14":56.19,"sma_20":2875.75,"sma_60":2861.75,"sma_120":2867.5},{"date":"2025-03-26","open":2774,"high":2996,"low":2760,"close":2831,"volume":3842607,"rsi_14":58.46,"sma_20":2884.25,"sma_60":2867.25,"sma_120":2871.25},{"date":"2025-03-27","open":2817,"high":2916,"low":2793,"close":2802,"volume":1041283,"rsi_14":58.46,"sma_20":2891.75,"sma_60":2871.5,"sma_120":2871.88},{"date":"2025-03-28","open":2779,"high":2798,"low":2638,"close":2671,"volume":689589,"rsi_14":42.81,"sma_20":2895.75,"sma_60":2873.67,"sma_120":2872.67},{"date":"2025-03-31","open":2609,"high":2868,"low":2595,"close":2788,"volume":1243107,"rsi_14":38.72,"sma_20":2911.25,"sma_60":2877.67,"sma_120":2872.79},{"date":"2025-04-01","open":2755,"high":2901,"low":2751,"close":2831,"volume":1210545,"rsi_14":44.98,"sma_20":2927.25,"sma_60":2882.67,"sma_120":2873.58},{"date":"2025-04-02","open":2826,"high":2845,"low":2671,"close":2685,"volume":551358,"rsi_14":47.66,"sma_20":2932.5,"sma_60":2886.42,"sma_120":2872.46},{"date":"2025-04-03","open":2661,"high":2718,"low":2614,"close":2638,"volume":510345,"rsi_14":44.58,"sma_20":2936.0,"sma_60":2887.75,"sma_120":2871.46},{"date":"2025-04-04","open":2619,"high":2831,"low":2567,"close":2807,"volume":1009456,"rsi_14":49.81,"sma_20":2950.0,"sma_60":2892.0,"sma_120":2870.58},{"date":"2025-04-07","open":2864,"high":2878,"low":2741,"close":2807,"volume":1168210,"rsi_14":52.59,"sma_20":2947.0,"sma_60":2895.33,"sma_120":2869.71},{"date":"2025-04-08","open":2807,"high":3033,"low":2802,"close":2953,"volume":2166192,"rsi_14":60.37,"sma_20":2940.75,"sma_60":2901.67,"sma_120":2871.38},{"date":"2025-04-09","open":3132,"high":3157,"low":2859,"close":2953,"volume":1483403,"rsi_14":56.99,"sma_20":2933.0,"sma_60":2905.33,"sma_120":2870.54},{"date":"2025-04-10","open":2835,"high":2939,"low":2798,"close":2887,"volume":706436,"rsi_14":57.88,"sma_20":2941.0,"sma_60":2910.67,"sma_120":2870.42},{"date":"2025-04-11","open":2854,"high":2958,"low":2784,"close":2901,"volume":620169,"rsi_14":52.33,"sma_20":2948.5,"sma_60":2916.08,"sma_120":2870.5},{"date":"2025-04-14","open":2892,"high":2901,"low":2826,"close":2868,"volume":459449,"rsi_14":54.22,"sma_20":2951.5,"sma_60":2920.5,"sma_120":2871.21},{"date":"2025-04-15","open":2850,"high":2864,"low":2802,"close":2817,"volume":396502,"rsi_14":49.39,"sma_20":2955.25,"sma_60":2924.0,"sma_120":2871.83},{"date":"2025-04-16","open":2817,"high":2831,"low":2722,"close":2741,"volume":405599,"rsi_14":47.47,"sma_20":2958.0,"sma_60":2926.08,"sma_120":2872.79},{"date":"2025-04-17","open":2746,"high":2788,"low":2704,"close":2760,"volume":250269,"rsi_14":54.08,"sma_20":2965.75,"sma_60":2927.0,"sma_120":2874.0},{"date":"2025-04-18","open":2769,"high":2807,"low":2708,"close":2784,"volume":343687,"rsi_14":49.77,"sma_20":2971.75,"sma_60":2920.58,"sma_120":2875.88},{"date":"2025-04-21","open":2788,"high":2788,"low":2704,"close":2722,"volume":334868,"rsi_14":44.7,"sma_20":2965.25,"sma_60":2908.75,"sma_120":2876.29},{"date":"2025-04-22","open":2694,"high":2722,"low":2689,"close":2704,"volume":242549,"rsi_14":51.05,"sma_20":2961.75,"sma_60":2900.0,"sma_120":2876.54},{"date":"2025-04-23","open":2708,"high":2727,"low":2652,"close":2666,"volume":268730,"rsi_14":51.6,"sma_20":2953.0,"sma_60":2891.83,"sma_120":2876.62},{"date":"2025-04-24","open":2661,"high":2666,"low":2623,"close":2647,"volume":131828,"rsi_14":39.1,"sma_20":2944.75,"sma_60":2882.58,"sma_120":2876.42},{"date":"2025-04-25","open":2656,"high":2694,"low":2647,"close":2647,"volume":155138,"rsi_14":39.1,"sma_20":2943.5,"sma_60":2879.92,"sma_120":2876.42},{"date":"2025-04-28","open":2656,"high":2656,"low":2605,"close":2609,"volume":187042,"rsi_14":22.56,"sma_20":2934.0,"sma_60":2877.67,"sma_120":2876.42},{"date":"2025-04-29","open":2614,"high":2656,"low":2605,"close":2633,"volume":91293,"rsi_14":33.02,"sma_20":2923.5,"sma_60":2878.75,"sma_120":2876.21},{"date":"2025-04-30","open":2638,"high":2638,"low":2558,"close":2567,"volume":207463,"rsi_14":16.67,"sma_20":2917.25,"sma_60":2879.08,"sma_120":2875.67},{"date":"2025-05-02","open":2567,"high":2605,"low":2558,"close":2567,"volume":128283,"rsi_14":14.14,"sma_20":2913.5,"sma_60":2879.5,"sma_120":2874.92},{"date":"2025-05-07","open":2581,"high":2633,"low":2553,"close":2633,"volume":164975,"rsi_14":26.42,"sma_20":2904.25,"sma_60":2879.92,"sma_120":2874.62},{"date":"2025-05-08","open":2619,"high":2647,"low":2591,"close":2600,"volume":153105,"rsi_14":27.45,"sma_20":2893.25,"sma_60":2881.08,"sma_120":2874.04},{"date":"2025-05-09","open":2609,"high":2642,"low":2567,"close":2576,"volume":163857,"rsi_14":30.77,"sma_20":2873.25,"sma_60":2881.42,"sma_120":2872.04},{"date":"2025-05-12","open":2642,"high":2784,"low":2633,"close":2727,"volume":1038625,"rsi_14":47.06,"sma_20":2869.25,"sma_60":2883.33,"sma_120":2871.58},{"date":"2025-05-13","open":2741,"high":2741,"low":2562,"close":2647,"volume":367102,"rsi_14":38.93,"sma_20":2856.5,"sma_60":2884.5,"sma_120":2868.75},{"date":"2025-05-14","open":2647,"high":2661,"low":2605,"close":2647,"volume":111573,"rsi_14":43.22,"sma_20":2843.0,"sma_60":2884.5,"sma_120":2866.58},{"date":"2025-05-15","open":2642,"high":2642,"low":2595,"close":2595,"volume":137989,"rsi_14":40.8,"sma_20":2828.5,"sma_60":2883.5,"sma_120":2865.96},{"date":"2025-05-16","open":2600,"high":2647,"low":2539,"close":2539,"volume":219630,"rsi_14":39.53,"sma_20":2813.75,"sma_60":2880.17,"sma_120":2864.25},{"date":"2025-05-19","open":2689,"high":2708,"low":2572,"close":2619,"volume":590501,"rsi_14":47.89,"sma_20":2807.25,"sma_60":2878.67,"sma_120":2863.17},{"date":"2025-05-20","open":2591,"high":2638,"low":2548,"close":2553,"volume":288765,"rsi_14":43.59,"sma_20":2796.25,"sma_60":2876.08,"sma_120":2860.38},{"date":"2025-05-21","open":2558,"high":2633,"low":2548,"close":2591,"volume":198330,"rsi_14":48.72,"sma_20":2786.0,"sma_60":2873.83,"sma_120":2858.0},{"date":"2025-05-22","open":2572,"high":2600,"low":2543,"close":2562,"volume":105140,"rsi_14":45.22,"sma_20":2777.5,"sma_60":2871.75,"sma_120":2855.21},{"date":"2025-05-23","open":2558,"high":2562,"low":2506,"close":2525,"volume":129618,"rsi_14":47.02,"sma_20":2768.0,"sma_60":2868.5,"sma_120":2852.33},{"date":"2025-05-26","open":2525,"high":2558,"low":2501,"close":2529,"volume":100397,"rsi_14":47.37,"sma_20":2760.75,"sma_60":2866.0,"sma_120":2849.83},{"date":"2025-05-27","open":2553,"high":2553,"low":2468,"close":2477,"volume":206632,"rsi_14":38.93,"sma_20":2751.75,"sma_60":2862.75,"sma_120":2847.08},{"date":"2025-05-28","open":2487,"high":2520,"low":2487,"close":2510,"volume":69556,"rsi_14":43.62,"sma_20":2744.5,"sma_60":2861.25,"sma_120":2844.29},{"date":"2025-05-29","open":2525,"high":2543,"low":2496,"close":2520,"volume":52669,"rsi_14":45.89,"sma_20":2739.75,"sma_60":2861.67,"sma_120":2841.33},{"date":"2025-05-30","open":2543,"high":2572,"low":2510,"close":2520,"volume":122096,"rsi_14":30.7,"sma_20":2733.75,"sma_60":2861.5,"sma_120":2839.67},{"date":"2025-06-02","open":2525,"high":2553,"low":2510,"close":2529,"volume":68936,"rsi_14":37.37,"sma_20":2731.75,"sma_60":2860.5,"sma_120":2837.71},{"date":"2025-06-04","open":2539,"high":2656,"low":2539,"close":2609,"volume":291287,"rsi_14":46.55,"sma_20":2734.0,"sma_60":2861.17,"sma_120":2837.0},{"date":"2025-06-05","open":2586,"high":2638,"low":2586,"close":2600,"volume":95814,"rsi_14":50.47,"sma_20":2732.25,"sma_60":2862.17,"sma_120":2835.88},{"date":"2025-06-09","open":2788,"high":2788,"low":2647,"close":2755,"volume":637250,"rsi_14":67.97,"sma_20":2740.5,"sma_60":2860.25,"sma_120":2836.79},{"date":"2025-06-10","open":2755,"high":2779,"low":2699,"close":2713,"volume":214840,"rsi_14":58.33,"sma_20":2747.75,"sma_60":2853.92,"sma_120":2837.17},{"date":"2025-06-11","open":2732,"high":2755,"low":2699,"close":2746,"volume":161785,"rsi_14":68.14,"sma_20":2748.75,"sma_60":2850.33,"sma_120":2838.58},{"date":"2025-06-12","open":2751,"high":2765,"low":2699,"close":2713,"volume":198329,"rsi_14":61.61,"sma_20":2752.25,"sma_60":2849.92,"sma_120":2841.75},{"date":"2025-06-13","open":2713,"high":2751,"low":2656,"close":2727,"volume":286389,"rsi_14":66.06,"sma_20":2756.5,"sma_60":2849.33,"sma_120":2844.33},{"date":"2025-06-16","open":2727,"high":2798,"low":2685,"close":2746,"volume":300332,"rsi_14":72.38,"sma_20":2764.5,"sma_60":2848.17,"sma_120":2846.75},{"date":"2025-06-17","open":2741,"high":2755,"low":2689,"close":2708,"volume":175960,"rsi_14":66.96,"sma_20":2773.5,"sma_60":2847.5,"sma_120":2848.38},{"date":"2025-06-18","open":2741,"high":2760,"low":2704,"close":2718,"volume":165084,"rsi_14":74.76,"sma_20":2778.75,"sma_60":2848.0,"sma_120":2849.92},{"date":"2025-06-19","open":2741,"high":2751,"low":2685,"close":2718,"volume":133956,"rsi_14":72.92,"sma_20":2787.5,"sma_60":2849.83,"sma_120":2850.67},{"date":"2025-06-20","open":2718,"high":2732,"low":2694,"close":2718,"volume":123284,"rsi_14":72.34,"sma_20":2794.25,"sma_60":2850.67,"sma_120":2851.83},{"date":"2025-06-23","open":2722,"high":2732,"low":2652,"close":2680,"volume":175988,"rsi_14":66.67,"sma_20":2800.5,"sma_60":2847.75,"sma_120":2852.62},{"date":"2025-06-24","open":2680,"high":2704,"low":2661,"close":2689,"volume":122087,"rsi_14":66.67,"sma_20":2809.25,"sma_60":2846.33,"sma_120":2854.04},{"date":"2025-06-25","open":2694,"high":2713,"low":2675,"close":2675,"volume":105754,"rsi_14":57.95,"sma_20":2817.0,"sma_60":2843.58,"sma_120":2855.42},{"date":"2025-06-26","open":2675,"high":2685,"low":2586,"close":2614,"volume":190120,"rsi_14":51.52,"sma_20":2824.25,"sma_60":2840.25,"sma_120":2855.88},{"date":"2025-06-27","open":2605,"high":2619,"low":2553,"close":2567,"volume":115515,"rsi_14":23.68,"sma_20":2827.25,"sma_60":2838.42,"sma_120":2856.04},{"date":"2025-06-30","open":2567,"high":2595,"low":2553,"close":2572,"volume":59048,"rsi_14":27.94,"sma_20":2830.0,"sma_60":2834.58,"sma_120":2856.12},{"date":"2025-07-01","open":2572,"high":2661,"low":2572,"close":2661,"volume":116373,"rsi_14":38.75,"sma_20":2837.5,"sma_60":2831.58,"sma_120":2857.12},{"date":"2025-07-02","open":2661,"high":2661,"low":2605,"close":2638,"volume":86272,"rsi_14":39.74,"sma_20":2843.25,"sma_60":2830.75,"sma_120":2858.58},{"date":"2025-07-03","open":2633,"high":2652,"low":2619,"close":2647,"volume":71350,"rsi_14":38.96,"sma_20":2845.25,"sma_60":2830.92,"sma_120":2859.33},{"date":"2025-07-04","open":2647,"high":2666,"low":2591,"close":2638,"volume":90359,"rsi_14":34.67,"sma_20":2847.25,"sma_60":2827.92,"sma_120":2859.96},{"date":"2025-07-07","open":2619,"high":2652,"low":2605,"close":2628,"volume":78774,"rsi_14":37.68,"sma_20":2840.5,"sma_60":2824.75,"sma_120":2860.04},{"date":"2025-07-08","open":2628,"high":2675,"low":2609,"close":2671,"volume":77486,"rsi_14":43.42,"sma_20":2838.25,"sma_60":2819.75,"sma_120":2860.71},{"date":"2025-07-09","open":2661,"high":2755,"low":2652,"close":2699,"volume":195557,"rsi_14":47.56,"sma_20":2835.75,"sma_60":2817.92,"sma_120":2861.62},{"date":"2025-07-10","open":2699,"high":2741,"low":2689,"close":2732,"volume":101018,"rsi_14":51.69,"sma_20":2836.75,"sma_60":2815.17,"sma_120":2862.92},{"date":"2025-07-11","open":2732,"high":2746,"low":2694,"close":2741,"volume":109258,"rsi_14":57.83,"sma_20":2837.5,"sma_60":2812.33,"sma_120":2864.21},{"date":"2025-07-14","open":2722,"high":2835,"low":2661,"close":2713,"volume":604338,"rsi_14":52.87,"sma_20":2835.75,"sma_60":2809.58,"sma_120":2865.04},{"date":"2025-07-15","open":2689,"high":2722,"low":2671,"close":2680,"volume":92799,"rsi_14":50.55,"sma_20":2834.25,"sma_60":2807.17,"sma_120":2865.58},{"date":"2025-07-16","open":2680,"high":2680,"low":2647,"close":2647,"volume":68934,"rsi_14":54.12,"sma_20":2830.5,"sma_60":2805.5,"sma_120":2865.79},{"date":"2025-07-17","open":2656,"high":2704,"low":2638,"close":2694,"volume":83484,"rsi_14":65.88,"sma_20":2829.25,"sma_60":2804.33,"sma_120":2865.67},{"date":"2025-07-18","open":2694,"high":2694,"low":2642,"close":2666,"volume":67475,"rsi_14":61.11,"sma_20":2826.5,"sma_60":2802.25,"sma_120":2861.42},{"date":"2025-07-21","open":2685,"high":2704,"low":2647,"close":2699,"volume":63676,"rsi_14":55.13,"sma_20":2827.5,"sma_60":2801.83,"sma_120":2855.29},{"date":"2025-07-22","open":2694,"high":2699,"low":2656,"close":2661,"volume":52188,"rsi_14":53.09,"sma_20":2826.0,"sma_60":2801.08,"sma_120":2850.54},{"date":"2025-07-23","open":2666,"high":2666,"low":2628,"close":2647,"volume":45884,"rsi_14":50.0,"sma_20":2824.5,"sma_60":2800.75,"sma_120":2846.29},{"date":"2025-07-24","open":2647,"high":2666,"low":2600,"close":2609,"volume":67634,"rsi_14":46.59,"sma_20":2824.25,"sma_60":2800.08,"sma_120":2841.33},{"date":"2025-07-25","open":2619,"high":2628,"low":2591,"close":2600,"volume":49035,"rsi_14":46.59,"sma_20":2826.0,"sma_60":2799.25,"sma_120":2839.58},{"date":"2025-07-28","open":2576,"high":2605,"low":2558,"close":2567,"volume":100538,"rsi_14":37.21,"sma_20":2825.75,"sma_60":2798.5,"sma_120":2838.08},{"date":"2025-07-29","open":2591,"high":2591,"low":2539,"close":2581,"volume":35680,"rsi_14":34.94,"sma_20":2821.5,"sma_60":2797.58,"sma_120":2838.17},{"date":"2025-07-30","open":2591,"high":2609,"low":2572,"close":2600,"volume":87051,"rsi_14":32.5,"sma_20":2819.5,"sma_60":2798.17,"sma_120":2838.62},{"date":"2025-07-31","open":2600,"high":2600,"low":2553,"close":2562,"volume":52375,"rsi_14":27.91,"sma_20":2815.0,"sma_60":2798.08,"sma_120":2838.79},{"date":"2025-08-01","open":2581,"high":2586,"low":2506,"close":2515,"volume":132494,"rsi_14":26.67,"sma_20":2808.5,"sma_60":2796.0,"sma_120":2837.96},{"date":"2025-08-04","open":2501,"high":2558,"low":2496,"close":2539,"volume":28710,"rsi_14":32.95,"sma_20":2803.75,"sma_60":2794.92,"sma_120":2838.0},{"date":"2025-08-05","open":2539,"high":2558,"low":2529,"close":2539,"volume":51085,"rsi_14":35.8,"sma_20":2796.75,"sma_60":2794.25,"sma_120":2837.83},{"date":"2025-08-06","open":2543,"high":2609,"low":2534,"close":2567,"volume":67754,"rsi_14":32.47,"sma_20":2789.75,"sma_60":2791.42,"sma_120":2837.38},{"date":"2025-08-07","open":2548,"high":2586,"low":2548,"close":2576,"volume":50463,"rsi_14":36.99,"sma_20":2781.5,"sma_60":2790.17,"sma_120":2837.33},{"date":"2025-08-08","open":2591,"high":2591,"low":2548,"close":2558,"volume":29636,"rsi_14":28.57,"sma_20":2771.75,"sma_60":2788.58,"sma_120":2836.54},{"date":"2025-08-11","open":2576,"high":2576,"low":2525,"close":2543,"volume":35925,"rsi_14":30.77,"sma_20":2762.75,"sma_60":2787.67,"sma_120":2835.58},{"date":"2025-08-12","open":2548,"high":2553,"low":2506,"close":2506,"volume":44736,"rsi_14":28.57,"sma_20":2753.5,"sma_60":2787.08,"sma_120":2833.62},{"date":"2025-08-13","open":2520,"high":2534,"low":2468,"close":2534,"volume":67897,"rsi_14":38.24,"sma_20":2747.5,"sma_60":2785.58,"sma_120":2832.12},{"date":"2025-08-14","open":2534,"high":2539,"low":2501,"close":2520,"volume":42895,"rsi_14":37.68,"sma_20":2738.25,"sma_60":2785.0,"sma_120":2830.54},{"date":"2025-08-18","open":2539,"high":2727,"low":2515,"close":2591,"volume":2316850,"rsi_14":53.25,"sma_20":2734.25,"sma_60":2785.0,"sma_120":2829.42},{"date":"2025-08-19","open":2591,"high":2652,"low":2558,"close":2633,"volume":268592,"rsi_14":56.63,"sma_20":2730.75,"sma_60":2786.25,"sma_120":2829.0},{"date":"2025-08-20","open":2619,"high":2680,"low":2586,"close":2666,"volume":150402,"rsi_14":58.14,"sma_20":2731.0,"sma_60":2788.75,"sma_120":2828.62},{"date":"2025-08-21","open":2656,"high":2694,"low":2628,"close":2689,"volume":108388,"rsi_14":66.27,"sma_20":2733.25,"sma_60":2791.58,"sma_120":2828.79},{"date":"2025-08-22","open":2685,"high":2708,"low":2633,"close":2675,"volume":95807,"rsi_14":72.37,"sma_20":2736.75,"sma_60":2795.08,"sma_120":2828.92},{"date":"2025-08-25","open":2704,"high":2718,"low":2642,"close":2708,"volume":65523,"rsi_14":73.08,"sma_20":2742.5,"sma_60":2798.58,"sma_120":2829.92},{"date":"2025-08-26","open":2675,"high":2732,"low":2666,"close":2704,"volume":88064,"rsi_14":72.15,"sma_20":2749.75,"sma_60":2801.83,"sma_120":2831.75},{"date":"2025-08-27","open":2685,"high":2732,"low":2685,"close":2713,"volume":76115,"rsi_14":70.67,"sma_20":2756.75,"sma_60":2805.25,"sma_120":2833.38},{"date":"2025-08-28","open":2713,"high":2732,"low":2680,"close":2689,"volume":110457,"rsi_14":65.38,"sma_20":2761.5,"sma_60":2808.08,"sma_120":2834.29},{"date":"2025-08-29","open":2689,"high":2699,"low":2642,"close":2675,"volume":35238,"rsi_14":66.23,"sma_20":2767.5,"sma_60":2809.25,"sma_120":2835.21},{"date":"2025-09-01","open":2675,"high":2680,"low":2600,"close":2633,"volume":58303,"rsi_14":61.45,"sma_20":2773.75,"sma_60":2809.83,"sma_120":2836.0},{"date":"2025-09-02","open":2633,"high":2689,"low":2614,"close":2685,"volume":43408,"rsi_14":72.09,"sma_20":2781.5,"sma_60":2808.58,"sma_120":2834.42},{"date":"2025-09-03","open":2685,"high":2713,"low":2656,"close":2708,"volume":49258,"rsi_14":71.76,"sma_20":2790.5,"sma_60":2808.5,"sma_120":2831.21},{"date":"2025-09-04","open":2708,"high":2708,"low":2661,"close":2671,"volume":42375,"rsi_14":67.78,"sma_20":2796.0,"sma_60":2807.17,"sma_120":2828.75},{"date":"2025-09-05","open":2675,"high":2694,"low":2656,"close":2671,"volume":41263,"rsi_14":61.33,"sma_20":2801.0,"sma_60":2806.42,"sma_120":2828.17},{"date":"2025-09-08","open":2666,"high":2737,"low":2666,"close":2718,"volume":86776,"rsi_14":61.84,"sma_20":2809.5,"sma_60":2806.25,"sma_120":2827.79},{"date":"2025-09-09","open":2727,"high":2779,"low":2704,"close":2708,"volume":98586,"rsi_14":56.34,"sma_20":2818.25,"sma_60":2805.58,"sma_120":2826.88},{"date":"2025-09-10","open":2708,"high":2727,"low":2685,"close":2704,"volume":35236,"rsi_14":52.24,"sma_20":2828.75,"sma_60":2805.5,"sma_120":2826.5},{"date":"2025-09-11","open":2704,"high":2708,"low":2661,"close":2666,"volume":50310,"rsi_14":48.61,"sma_20":2835.75,"sma_60":2804.58,"sma_120":2826.29},{"date":"2025-09-12","open":2680,"high":2718,"low":2661,"close":2718,"volume":61853,"rsi_14":51.32,"sma_20":2846.25,"sma_60":2804.58,"sma_120":2827.21},{"date":"2025-09-15","open":2718,"high":2732,"low":2671,"close":2713,"volume":82176,"rsi_14":51.32,"sma_20":2852.75,"sma_60":2804.5,"sma_120":2827.58},{"date":"2025-09-16","open":2708,"high":2722,"low":2675,"close":2689,"volume":46226,"rsi_14":46.84,"sma_20":2855.75,"sma_60":2804.67,"sma_120":2826.21},{"date":"2025-09-17","open":2689,"high":2694,"low":2661,"close":2689,"volume":38834,"rsi_14":50.0,"sma_20":2857.0,"sma_60":2804.67,"sma_120":2825.5},{"date":"2025-09-18","open":2723,"high":2746,"low":2694,"close":2704,"volume":53957,"rsi_14":49.33,"sma_20":2856.0,"sma_60":2804.58,"sma_120":2824.08},{"date":"2025-09-19","open":2850,"high":2860,"low":2815,"close":2820,"volume":31575,"rsi_14":53.62,"sma_20":2855.0,"sma_60":2805.33,"sma_120":2822.79},{"date":"2025-09-22","open":2656,"high":2671,"low":2628,"close":2661,"volume":36571,"rsi_14":45.76,"sma_20":2852.5,"sma_60":2807.0,"sma_120":2822.71},{"date":"2025-09-23","open":2671,"high":2671,"low":2591,"close":2605,"volume":71474,"rsi_14":33.33,"sma_20":2847.25,"sma_60":2807.58,"sma_120":2821.08},{"date":"2025-09-24","open":2656,"high":2656,"low":2581,"close":2605,"volume":39922,"rsi_14":37.93,"sma_20":2841.5,"sma_60":2806.58,"sma_120":2819.08},{"date":"2025-09-25","open":2614,"high":2623,"low":2576,"close":2600,"volume":64339,"rsi_14":37.29,"sma_20":2836.75,"sma_60":2805.92,"sma_120":2818.33},{"date":"2025-09-26","open":2595,"high":2595,"low":2525,"close":2543,"volume":93324,"rsi_14":19.67,"sma_20":2829.75,"sma_60":2804.08,"sma_120":2817.5},{"date":"2025-09-29","open":2558,"high":2591,"low":2525,"close":2562,"volume":49607,"rsi_14":25.4,"sma_20":2826.0,"sma_60":2802.75,"sma_120":2815.33},{"date":"2025-09-30","open":2567,"high":2591,"low":2553,"close":2572,"volume":29876,"rsi_14":28.12,"sma_20":2820.0,"sma_60":2801.75,"sma_120":2813.25},{"date":"2025-10-01","open":2572,"high":2576,"low":2553,"close":2567,"volume":19674,"rsi_14":31.58,"sma_20":2812.5,"sma_60":2799.92,"sma_120":2809.83},{"date":"2025-10-02","open":2572,"high":2605,"low":2543,"close":2567,"volume":43213,"rsi_14":15.22,"sma_20":2807.0,"sma_60":2797.58,"sma_120":2807.75},{"date":"2025-10-10","open":2567,"high":2576,"low":2525,"close":2529,"volume":40306,"rsi_14":13.21,"sma_20":2799.5,"sma_60":2794.0,"sma_120":2804.58},{"date":"2025-10-13","open":2525,"high":2539,"low":2496,"close":2525,"volume":41131,"rsi_14":14.29,"sma_20":2789.25,"sma_60":2790.17,"sma_120":2801.25},{"date":"2025-10-14","open":2529,"high":2553,"low":2515,"close":2548,"volume":35780,"rsi_14":22.22,"sma_20":2780.75,"sma_60":2787.25,"sma_120":2798.42},{"date":"2025-10-15","open":2548,"high":2623,"low":2539,"close":2553,"volume":65595,"rsi_14":25.49,"sma_20":2772.75,"sma_60":2785.0,"sma_120":2796.08},{"date":"2025-10-16","open":2539,"high":2572,"low":2529,"close":2543,"volume":38272,"rsi_14":26.0,"sma_20":2766.25,"sma_60":2783.17,"sma_120":2794.33},{"date":"2025-10-17","open":2553,"high":2553,"low":2520,"close":2520,"volume":37523,"rsi_14":22.22,"sma_20":2755.75,"sma_60":2780.08,"sma_120":2792.21},{"date":"2025-10-20","open":2520,"high":2548,"low":2506,"close":2515,"volume":39547,"rsi_14":27.91,"sma_20":2745.25,"sma_60":2777.42,"sma_120":2789.83},{"date":"2025-10-21","open":2515,"high":2529,"low":2496,"close":2501,"volume":53821,"rsi_14":26.09,"sma_20":2735.25,"sma_60":2773.92,"sma_120":2787.88},{"date":"2025-10-22","open":2515,"high":2515,"low":2487,"close":2510,"volume":36987,"rsi_14":29.79,"sma_20":2725.75,"sma_60":2771.25,"sma_120":2786.17},{"date":"2025-10-23","open":2506,"high":2543,"low":2506,"close":2510,"volume":40080,"rsi_14":40.0,"sma_20":2717.25,"sma_60":2768.83,"sma_120":2784.79},{"date":"2025-10-24","open":2534,"high":2534,"low":2506,"close":2515,"volume":25699,"rsi_14":34.38,"sma_20":2709.75,"sma_60":2767.17,"sma_120":2783.62},{"date":"2025-10-27","open":2515,"high":2525,"low":2487,"close":2515,"volume":55083,"rsi_14":30.0,"sma_20":2702.0,"sma_60":2765.67,"sma_120":2782.46},{"date":"2025-10-28","open":2525,"high":2534,"low":2506,"close":2506,"volume":28034,"rsi_14":29.03,"sma_20":2696.75,"sma_60":2764.58,"sma_120":2781.54},{"date":"2025-10-29","open":2510,"high":2510,"low":2473,"close":2477,"volume":50486,"rsi_14":24.32,"sma_20":2690.0,"sma_60":2762.75,"sma_120":2780.17},{"date":"2025-10-30","open":2487,"high":2487,"low":2426,"close":2430,"volume":75227,"rsi_14":23.08,"sma_20":2681.0,"sma_60":2759.75,"sma_120":2778.96},{"date":"2025-10-31","open":2444,"high":2449,"low":2421,"close":2449,"volume":33208,"rsi_14":30.95,"sma_20":2676.0,"sma_60":2757.75,"sma_120":2777.92},{"date":"2025-11-03","open":2454,"high":2454,"low":2402,"close":2435,"volume":93035,"rsi_14":20.0,"sma_20":2669.25,"sma_60":2756.33,"sma_120":2776.17},{"date":"2025-11-04","open":2430,"high":2430,"low":2383,"close":2412,"volume":44560,"rsi_14":15.91,"sma_20":2660.75,"sma_60":2754.08,"sma_120":2774.5},{"date":"2025-11-05","open":2435,"high":2435,"low":2336,"close":2364,"volume":86927,"rsi_14":13.46,"sma_20":2650.0,"sma_60":2751.0,"sma_120":2772.62},{"date":"2025-11-06","open":2379,"high":2430,"low":2374,"close":2412,"volume":38237,"rsi_14":29.82,"sma_20":2641.75,"sma_60":2748.25,"sma_120":2769.83},{"date":"2025-11-07","open":2407,"high":2444,"low":2393,"close":2435,"volume":123747,"rsi_14":36.07,"sma_20":2636.75,"sma_60":2745.75,"sma_120":2767.96},{"date":"2025-11-10","open":2416,"high":2459,"low":2416,"close":2459,"volume":26933,"rsi_14":42.86,"sma_20":2633.25,"sma_60":2744.0,"sma_120":2766.29},{"date":"2025-11-11","open":2459,"high":2468,"low":2426,"close":2435,"volume":34473,"rsi_14":37.88,"sma_20":2627.25,"sma_60":2742.08,"sma_120":2764.88},{"date":"2025-11-12","open":2435,"high":2449,"low":2412,"close":2444,"volume":29579,"rsi_14":39.71,"sma_20":2621.5,"sma_60":2741.0,"sma_120":2764.04},{"date":"2025-11-13","open":2444,"high":2581,"low":2440,"close":2543,"volume":240541,"rsi_14":53.41,"sma_20":2621.5,"sma_60":2741.17,"sma_120":2763.38},{"date":"2025-11-14","open":2543,"high":2543,"low":2501,"close":2501,"volume":57921,"rsi_14":48.45,"sma_20":2620.5,"sma_60":2740.83,"sma_120":2762.92},{"date":"2025-11-17","open":2501,"high":2581,"low":2501,"close":2567,"volume":118501,"rsi_14":55.96,"sma_20":2623.25,"sma_60":2740.42,"sma_120":2762.71},{"date":"2025-11-18","open":2567,"high":2572,"low":2539,"close":2543,"volume":41378,"rsi_14":56.48,"sma_20":2625.5,"sma_60":2738.83,"sma_120":2762.54},{"date":"2025-11-19","open":2543,"high":2558,"low":2496,"close":2534,"volume":28347,"rsi_14":61.0,"sma_20":2626.75,"sma_60":2736.5,"sma_120":2762.62},{"date":"2025-11-20","open":2534,"high":2581,"low":2520,"close":2562,"volume":36917,"rsi_14":61.76,"sma_20":2629.5,"sma_60":2734.25,"sma_120":2762.92},{"date":"2025-11-21","open":2534,"high":2581,"low":2525,"close":2553,"volume":30121,"rsi_14":62.38,"sma_20":2631.5,"sma_60":2732.08,"sma_120":2763.58},{"date":"2025-11-24","open":2553,"high":2558,"low":2520,"close":2548,"volume":30816,"rsi_14":64.95,"sma_20":2633.25,"sma_60":2729.25,"sma_120":2763.92},{"date":"2025-11-25","open":2543,"high":2548,"low":2520,"close":2520,"volume":31968,"rsi_14":67.74,"sma_20":2634.0,"sma_60":2726.0,"sma_120":2763.92},{"date":"2025-11-26","open":2520,"high":2553,"low":2520,"close":2543,"volume":20273,"rsi_14":65.91,"sma_20":2637.5,"sma_60":2723.0,"sma_120":2764.12},{"date":"2025-11-27","open":2543,"high":2558,"low":2529,"close":2529,"volume":23086,"rsi_14":61.63,"sma_20":2642.75,"sma_60":2720.17,"sma_120":2764.12},{"date":"2025-11-28","open":2529,"high":2586,"low":2529,"close":2548,"volume":28898,"rsi_14":61.18,"sma_20":2648.0,"sma_60":2717.92,"sma_120":2763.58},{"date":"2025-12-01","open":2543,"high":2591,"low":2543,"close":2586,"volume":43376,"rsi_14":68.18,"sma_20":2656.0,"sma_60":2717.08,"sma_120":2763.46},{"date":"2025-12-02","open":2586,"high":2595,"low":2553,"close":2576,"volume":34334,"rsi_14":65.91,"sma_20":2664.75,"sma_60":2715.17,"sma_120":2761.88},{"date":"2025-12-03","open":2576,"high":2605,"low":2576,"close":2600,"volume":29757,"rsi_14":58.33,"sma_20":2677.25,"sma_60":2713.25,"sma_120":2760.88},{"date":"2025-12-04","open":2595,"high":2614,"low":2591,"close":2605,"volume":33451,"rsi_14":67.19,"sma_20":2687.5,"sma_60":2712.08,"sma_120":2759.62},{"date":"2025-12-05","open":2595,"high":2614,"low":2591,"close":2614,"volume":31442,"rsi_14":59.62,"sma_20":2697.0,"sma_60":2711.08,"sma_120":2758.75},{"date":"2025-12-08","open":2591,"high":2619,"low":2567,"close":2595,"volume":31343,"rsi_14":60.78,"sma_20":2704.25,"sma_60":2708.92,"sma_120":2757.58},{"date":"2025-12-09","open":2595,"high":2619,"low":2591,"close":2614,"volume":28336,"rsi_14":66.04,"sma_20":2713.75,"sma_60":2707.25,"sma_120":2756.42},{"date":"2025-12-10","open":2614,"high":2619,"low":2586,"close":2605,"volume":31167,"rsi_14":59.18,"sma_20":2722.25,"sma_60":2705.5,"sma_120":2755.5},{"date":"2025-12-11","open":2605,"high":2609,"low":2586,"close":2605,"volume":32129,"rsi_14":61.7,"sma_20":2725.5,"sma_60":2704.42,"sma_120":2754.5},{"date":"2025-12-12","open":2605,"high":2633,"low":2586,"close":2609,"volume":57984,"rsi_14":63.83,"sma_20":2731.25,"sma_60":2702.5,"sma_120":2753.54},{"date":"2025-12-15","open":2605,"high":2633,"low":2595,"close":2623,"volume":48243,"rsi_14":75.0,"sma_20":2734.25,"sma_60":2700.92,"sma_120":2752.71},{"date":"2025-12-16","open":2591,"high":2633,"low":2591,"close":2605,"volume":28760,"rsi_14":65.12,"sma_20":2737.5,"sma_60":2699.42,"sma_120":2752.04},{"date":"2025-12-17","open":2605,"high":2623,"low":2591,"close":2623,"volume":34495,"rsi_14":72.73,"sma_20":2742.25,"sma_60":2698.25,"sma_120":2751.46},{"date":"2025-12-18","open":2619,"high":2619,"low":2581,"close":2581,"volume":28029,"rsi_14":57.14,"sma_20":2743.25,"sma_60":2696.67,"sma_120":2750.62},{"date":"2025-12-19","open":2581,"high":2605,"low":2548,"close":2586,"volume":33427,"rsi_14":50.0,"sma_20":2745.0,"sma_60":2695.42,"sma_120":2750.38},{"date":"2025-12-22","open":2586,"high":2628,"low":2586,"close":2619,"volume":44772,"rsi_14":59.57,"sma_20":2748.75,"sma_60":2694.67,"sma_120":2750.83},{"date":"2025-12-23","open":2614,"high":2619,"low":2576,"close":2595,"volume":33575,"rsi_14":48.94,"sma_20":2752.75,"sma_60":2694.5,"sma_120":2751.04},{"date":"2025-12-24","open":2595,"high":2609,"low":2576,"close":2595,"volume":36677,"rsi_14":47.83,"sma_20":2755.5,"sma_60":2694.33,"sma_120":2750.46},{"date":"2025-12-26","open":2623,"high":2699,"low":2619,"close":2680,"volume":346224,"rsi_14":61.29,"sma_20":2763.5,"sma_60":2695.75,"sma_120":2750.83},{"date":"2025-12-29","open":2795,"high":2795,"low":2695,"close":2700,"volume":117414,"rsi_14":43.68,"sma_20":2763.25,"sma_60":2695.75,"sma_120":2749.92},{"date":"2025-12-30","open":2700,"high":2715,"low":2660,"close":2690,"volume":55169,"rsi_14":40.0,"sma_20":2760.5,"sma_60":2695.25,"sma_120":2749.0},{"date":"2026-01-02","open":2690,"high":2710,"low":2665,"close":2680,"volume":39373,"rsi_14":40.0,"sma_20":2757.75,"sma_60":2694.42,"sma_120":2748.08},{"date":"2026-01-05","open":2690,"high":2695,"low":2620,"close":2665,"volume":94089,"rsi_14":38.64,"sma_20":2753.0,"sma_60":2693.42,"sma_120":2746.67},{"date":"2026-01-06","open":2670,"high":2685,"low":2635,"close":2645,"volume":31841,"rsi_14":36.26,"sma_20":2747.0,"sma_60":2692.08,"sma_120":2744.83},{"date":"2026-01-07","open":2650,"high":2670,"low":2620,"close":2640,"volume":54726,"rsi_14":33.71,"sma_20":2740.25,"sma_60":2691.33,"sma_120":2742.67},{"date":"2026-01-08","open":2640,"high":2680,"low":2625,"close":2625,"volume":32764,"rsi_14":34.09,"sma_20":2733.75,"sma_60":2690.42,"sma_120":2740.29},{"date":"2026-01-09","open":2645,"high":2685,"low":2615,"close":2660,"volume":18364,"rsi_14":36.26,"sma_20":2728.0,"sma_60":2689.67,"sma_120":2738.46},{"date":"2026-01-12","open":2660,"high":2695,"low":2645,"close":2665,"volume":22514,"rsi_14":40.96,"sma_20":2723.0,"sma_60":2688.92,"sma_120":2736.96},{"date":"2026-01-13","open":2665,"high":2675,"low":2635,"close":2670,"volume":50991,"rsi_14":40.96,"sma_20":2718.25,"sma_60":2688.42,"sma_120":2735.79},{"date":"2026-01-14","open":2670,"high":2675,"low":2650,"close":2670,"volume":21880,"rsi_14":35.53,"sma_20":2713.25,"sma_60":2688.33,"sma_120":2734.21},{"date":"2026-01-15","open":2670,"high":2670,"low":2640,"close":2650,"volume":19023,"rsi_14":36.0,"sma_20":2706.5,"sma_60":2688.0,"sma_120":2732.71},{"date":"2026-01-16","open":2650,"high":2675,"low":2645,"close":2675,"volume":36914,"rsi_14":22.58,"sma_20":2696.5,"sma_60":2688.5,"sma_120":2731.12},{"date":"2026-01-19","open":2675,"high":2685,"low":2640,"close":2675,"volume":41050,"rsi_14":42.42,"sma_20":2693.25,"sma_60":2688.67,"sma_120":2729.88},{"date":"2026-01-20","open":2670,"high":2690,"low":2645,"close":2685,"volume":37605,"rsi_14":48.48,"sma_20":2690.25,"sma_60":2688.92,"sma_120":2728.83},{"date":"2026-01-21","open":2685,"high":2685,"low":2625,"close":2640,"volume":40221,"rsi_14":40.0,"sma_20":2683.25,"sma_60":2688.42,"sma_120":2727.75},{"date":"2026-01-22","open":2640,"high":2655,"low":2620,"close":2630,"volume":40526,"rsi_14":38.1,"sma_20":2681.0,"sma_60":2687.67,"sma_120":2726.67},{"date":"2026-01-23","open":2645,"high":2675,"low":2620,"close":2665,"volume":42822,"rsi_14":50.0,"sma_20":2676.5,"sma_60":2687.75,"sma_120":2726.17},{"date":"2026-01-26","open":2665,"high":2745,"low":2645,"close":2695,"volume":49656,"rsi_14":60.42,"sma_20":2673.5,"sma_60":2688.83,"sma_120":2725.79},{"date":"2026-01-27","open":2695,"high":2710,"low":2645,"close":2660,"volume":107826,"rsi_14":53.7,"sma_20":2664.25,"sma_60":2690.17,"sma_120":2724.96},{"date":"2026-01-28","open":2665,"high":2665,"low":2630,"close":2635,"volume":77705,"rsi_14":51.79,"sma_20":2661.0,"sma_60":2690.75,"sma_120":2724.25},{"date":"2026-01-29","open":2645,"high":2670,"low":2620,"close":2665,"volume":112937,"rsi_14":50.91,"sma_20":2659.75,"sma_60":2692.08,"sma_120":2724.21},{"date":"2026-01-30","open":2660,"high":2740,"low":2660,"close":2705,"volume":111411,"rsi_14":56.45,"sma_20":2661.0,"sma_60":2694.5,"sma_120":2724.29},{"date":"2026-02-02","open":2700,"high":2700,"low":2600,"close":2610,"volume":161119,"rsi_14":42.5,"sma_20":2658.25,"sma_60":2696.17,"sma_120":2723.58},{"date":"2026-02-03","open":2625,"high":2695,"low":2605,"close":2660,"volume":70667,"rsi_14":48.89,"sma_20":2659.0,"sma_60":2697.83,"sma_120":2723.04},{"date":"2026-02-04","open":2660,"high":2715,"low":2635,"close":2715,"volume":79768,"rsi_14":59.62,"sma_20":2681.25,"sma_60":2689.08,"sma_120":2727.38},{"date":"2026-02-05","open":2710,"high":2725,"low":2655,"close":2720,"volume":80333,"rsi_14":65.31,"sma_20":2679.5,"sma_60":2690.08,"sma_120":2727.33},{"date":"2026-02-06","open":2700,"high":2715,"low":2645,"close":2715,"volume":34622,"rsi_14":65.31,"sma_20":2673.0,"sma_60":2691.5,"sma_120":2727.12},{"date":"2026-02-09","open":2715,"high":2725,"low":2680,"close":2700,"volume":25741,"rsi_14":65.31,"sma_20":2673.0,"sma_60":2693.5,"sma_120":2726.62},{"date":"2026-02-10","open":2700,"high":2710,"low":2680,"close":2700,"volume":29250,"rsi_14":59.52,"sma_20":2673.5,"sma_60":2695.17,"sma_120":2726.46},{"date":"2026-02-11","open":2700,"high":2750,"low":2670,"close":2695,"volume":198288,"rsi_14":57.14,"sma_20":2674.25,"sma_60":2697.0,"sma_120":2726.67},{"date":"2026-02-12","open":2710,"high":2775,"low":2705,"close":2765,"volume":93530,"rsi_14":67.27,"sma_20":2679.25,"sma_60":2700.42,"sma_120":2727.25},{"date":"2026-02-13","open":2750,"high":2770,"low":2730,"close":2745,"volume":62489,"rsi_14":62.71,"sma_20":2684.25,"sma_60":2704.33,"sma_120":2727.67},{"date":"2026-02-19","open":2745,"high":2770,"low":2725,"close":2740,"volume":99961,"rsi_14":66.07,"sma_20":2689.25,"sma_60":2707.33,"sma_120":2727.79},{"date":"2026-02-20","open":2740,"high":2785,"low":2725,"close":2765,"volume":80381,"rsi_14":66.07,"sma_20":2696.25,"sma_60":2710.33,"sma_120":2728.04},{"date":"2026-02-23","open":2770,"high":2835,"low":2770,"close":2815,"volume":111463,"rsi_14":71.21,"sma_20":2704.0,"sma_60":2713.75,"sma_120":2728.88},{"date":"2026-02-24","open":2820,"high":2830,"low":2790,"close":2810,"volume":91698,"rsi_14":70.15,"sma_20":2711.25,"sma_60":2717.5,"sma_120":2729.79},{"date":"2026-02-25","open":2820,"high":2820,"low":2790,"close":2790,"volume":87092,"rsi_14":65.22,"sma_20":2717.25,"sma_60":2720.75,"sma_120":2730.88},{"date":"2026-02-26","open":2850,"high":2855,"low":2795,"close":2820,"volume":146651,"rsi_14":77.27,"sma_20":2724.75,"sma_60":2723.08,"sma_120":2731.96},{"date":"2026-02-27","open":2820,"high":2820,"low":2775,"close":2795,"volume":74594,"rsi_14":64.29,"sma_20":2732.0,"sma_60":2725.08,"sma_120":2732.96},{"date":"2026-03-03","open":2755,"high":2970,"low":2680,"close":2810,"volume":446920,"rsi_14":65.52,"sma_20":2738.75,"sma_60":2726.5,"sma_120":2733.46},{"date":"2026-03-04","open":2865,"high":3005,"low":2640,"close":2690,"volume":1701497,"rsi_14":46.91,"sma_20":2739.5,"sma_60":2726.33,"sma_120":2732.58},{"date":"2026-03-05","open":2735,"high":2840,"low":2630,"close":2835,"volume":294201,"rsi_14":62.62,"sma_20":2747.5,"sma_60":2728.75,"sma_120":2732.62},{"date":"2026-03-06","open":2810,"high":2860,"low":2785,"close":2850,"volume":136296,"rsi_14":63.64,"sma_20":2755.75,"sma_60":2730.92,"sma_120":2732.58},{"date":"2026-03-09","open":2890,"high":3375,"low":2830,"close":2900,"volume":4679409,"rsi_14":67.23,"sma_20":2768.75,"sma_60":2734.08,"sma_120":2733.08},{"date":"2026-03-10","open":2895,"high":3070,"low":2840,"close":2890,"volume":681143,"rsi_14":61.68,"sma_20":2777.5,"sma_60":2737.17,"sma_120":2733.21},{"date":"2026-03-11","open":2925,"high":2925,"low":2850,"close":2895,"volume":287128,"rsi_14":64.42,"sma_20":2786.25,"sma_60":2740.83,"sma_120":2733.42},{"date":"2026-03-12","open":2915,"high":2970,"low":2890,"close":2920,"volume":292629,"rsi_14":66.67,"sma_20":2796.5,"sma_60":2744.5,"sma_120":2733.75},{"date":"2026-03-13","open":3010,"high":3315,"low":2880,"close":3020,"volume":5820010,"rsi_14":70.73,"sma_20":2812.5,"sma_60":2750.08,"sma_120":2735.12},{"date":"2026-03-16","open":3020,"high":3110,"low":2935,"close":2970,"volume":905363,"rsi_14":62.6,"sma_20":2826.0,"sma_60":2753.33,"sma_120":2735.21},{"date":"2026-03-17","open":2935,"high":3010,"low":2865,"close":3005,"volume":390437,"rsi_14":65.12,"sma_20":2841.5,"sma_60":2758.83,"sma_120":2737.96},{"date":"2026-03-18","open":2990,"high":3005,"low":2895,"close":2930,"volume":449551,"rsi_14":60.0,"sma_20":2849.75,"sma_60":2762.08,"sma_120":2738.62},{"date":"2026-03-19","open":2985,"high":3075,"low":2935,"close":2955,"volume":363922,"rsi_14":59.71,"sma_20":2860.25,"sma_60":2765.33,"sma_120":2739.29},{"date":"2026-03-20","open":2955,"high":3020,"low":2920,"close":3015,"volume":206348,"rsi_14":65.07,"sma_20":2874.0,"sma_60":2769.5,"sma_120":2740.79},{"date":"2026-03-23","open":3020,"high":3040,"low":2875,"close":2900,"volume":226196,"rsi_14":55.42,"sma_20":2880.75,"sma_60":2771.58,"sma_120":2741.33},{"date":"2026-03-24","open":2900,"high":2935,"low":2860,"close":2920,"volume":243455,"rsi_14":65.75,"sma_20":2886.0,"sma_60":2774.33,"sma_120":2741.62},{"date":"2026-03-25","open":2920,"high":2960,"low":2900,"close":2960,"volume":120658,"rsi_14":60.0,"sma_20":2893.5,"sma_60":2777.42,"sma_120":2742.33},{"date":"2026-03-26","open":2965,"high":3045,"low":2910,"close":2915,"volume":163217,"rsi_14":54.96,"sma_20":2899.75,"sma_60":2779.92,"sma_120":2742.71},{"date":"2026-03-27","open":2915,"high":2950,"low":2860,"close":2905,"volume":110807,"rsi_14":50.41,"sma_20":2904.0,"sma_60":2782.25,"sma_120":2743.33},{"date":"2026-03-30","open":2880,"high":2955,"low":2840,"close":2890,"volume":148090,"rsi_14":50.0,"sma_20":2908.75,"sma_60":2784.25,"sma_120":2743.38},{"date":"2026-03-31","open":2870,"high":2890,"low":2840,"close":2850,"volume":144904,"rsi_14":46.56,"sma_20":2910.75,"sma_60":2785.33,"sma_120":2743.12},{"date":"2026-04-01","open":2850,"high":2920,"low":2840,"close":2910,"volume":74638,"rsi_14":49.64,"sma_20":2922.0,"sma_60":2787.83,"sma_120":2743.62},{"date":"2026-04-02","open":2920,"high":2950,"low":2825,"close":2835,"volume":121397,"rsi_14":36.3,"sma_20":2922.0,"sma_60":2788.67,"sma_120":2743.46},{"date":"2026-04-03","open":2835,"high":2970,"low":2835,"close":2945,"volume":149575,"rsi_14":48.3,"sma_20":2926.75,"sma_60":2792.08,"sma_120":2744.38},{"date":"2026-04-06","open":2970,"high":3030,"low":2890,"close":2895,"volume":129990,"rsi_14":42.67,"sma_20":2926.5,"sma_60":2794.58,"sma_120":2745.0},{"date":"2026-04-07","open":2870,"high":2940,"low":2870,"close":2905,"volume":108860,"rsi_14":48.18,"sma_20":2927.25,"sma_60":2796.67,"sma_120":2745.67},{"date":"2026-04-08","open":2900,"high":2930,"low":2850,"close":2890,"volume":109412,"rsi_14":45.19,"sma_20":2927.0,"sma_60":2798.92,"sma_120":2746.71},{"date":"2026-04-09","open":2915,"high":2955,"low":2890,"close":2930,"volume":172907,"rsi_14":43.51,"sma_20":2927.5,"sma_60":2801.83,"sma_120":2748.08},{"date":"2026-04-10","open":2935,"high":3020,"low":2930,"close":3020,"volume":255057,"rsi_14":59.52,"sma_20":2927.5,"sma_60":2804.75,"sma_120":2750.25},{"date":"2026-04-13","open":3030,"high":3050,"low":2975,"close":3005,"volume":181065,"rsi_14":56.8,"sma_20":2929.25,"sma_60":2809.83,"sma_120":2752.79},{"date":"2026-04-14","open":3005,"high":3070,"low":3000,"close":3035,"volume":152656,"rsi_14":56.1,"sma_20":2930.75,"sma_60":2815.58,"sma_120":2755.42},{"date":"2026-04-15","open":3040,"high":3055,"low":2985,"close":3025,"volume":190588,"rsi_14":59.48,"sma_20":2935.5,"sma_60":2821.33,"sma_120":2757.88},{"date":"2026-04-16","open":3025,"high":3100,"low":3025,"close":3100,"volume":185513,"rsi_14":65.12,"sma_20":2942.75,"sma_60":2828.58,"sma_120":2761.0},{"date":"2026-04-17","open":3075,"high":3115,"low":3050,"close":3075,"volume":106401,"rsi_14":64.12,"sma_20":2945.75,"sma_60":2835.75,"sma_120":2763.92},{"date":"2026-04-20","open":3075,"high":3100,"low":3050,"close":3050,"volume":99323,"rsi_14":65.62,"sma_20":2953.25,"sma_60":2842.58,"sma_120":2766.96},{"date":"2026-04-21","open":3025,"high":3060,"low":2975,"close":2980,"volume":182920,"rsi_14":55.04,"sma_20":2956.25,"sma_60":2848.5,"sma_120":2769.46},{"date":"2026-04-22","open":2980,"high":3060,"low":2980,"close":3000,"volume":156482,"rsi_14":64.1,"sma_20":2958.25,"sma_60":2854.17,"sma_120":2771.92},{"date":"2026-04-23","open":3005,"high":3015,"low":2980,"close":3000,"volume":80991,"rsi_14":55.79,"sma_20":2962.5,"sma_60":2859.75,"sma_120":2774.33},{"date":"2026-04-24","open":2995,"high":3045,"low":2995,"close":3020,"volume":65761,"rsi_14":64.04,"sma_20":2968.25,"sma_60":2865.58,"sma_120":2777.0},{"date":"2026-04-27","open":3060,"high":3100,"low":3000,"close":3015,"volume":444270,"rsi_14":62.5,"sma_20":2974.5,"sma_60":2871.33,"sma_120":2779.83},{"date":"2026-04-28","open":3015,"high":3020,"low":2955,"close":2975,"volume":198483,"rsi_14":59.14,"sma_20":2980.75,"sma_60":2876.75,"sma_120":2782.38},{"date":"2026-04-29","open":2970,"high":3040,"low":2965,"close":3025,"volume":91091,"rsi_14":60.0,"sma_20":2986.25,"sma_60":2882.58,"sma_120":2785.54},{"date":"2026-04-30","open":3025,"high":3085,"low":3020,"close":3050,"volume":161940,"rsi_14":52.05,"sma_20":3024.25,"sma_60":2949.5,"sma_120":2916.88},{"date":"2026-05-04","open":3070,"high":3080,"low":3005,"close":3050,"volume":159782,"rsi_14":55.7,"sma_20":3002.25,"sma_60":2895.25,"sma_120":2791.67},{"date":"2026-05-06","open":3050,"high":3060,"low":2925,"close":2945,"volume":247312,"rsi_14":40.43,"sma_20":3004.75,"sma_60":2900.0,"sma_120":2794.29},{"date":"2026-05-07","open":2945,"high":2955,"low":2900,"close":2900,"volume":93335,"rsi_14":37.62,"sma_20":3004.5,"sma_60":2903.08,"sma_120":2796.96},{"date":"2026-05-08","open":2900,"high":2950,"low":2885,"close":2915,"volume":54928,"rsi_14":29.21,"sma_20":3005.75,"sma_60":2906.33,"sma_120":2799.58},{"date":"2026-05-11","open":2885,"high":2940,"low":2835,"close":2850,"volume":208477,"rsi_14":26.8,"sma_20":3001.75,"sma_60":2908.58,"sma_120":2801.79},{"date":"2026-05-12","open":2850,"high":2865,"low":2795,"close":2800,"volume":127218,"rsi_14":25.49,"sma_20":2990.75,"sma_60":2910.25,"sma_120":2803.79},{"date":"2026-05-13","open":2800,"high":2870,"low":2780,"close":2815,"volume":114285,"rsi_14":31.87,"sma_20":2981.25,"sma_60":2912.17,"sma_120":2806.33},{"date":"2026-05-14","open":2815,"high":2850,"low":2790,"close":2835,"volume":84183,"rsi_14":31.87,"sma_20":2971.25,"sma_60":2914.5,"sma_120":2808.62},{"date":"2026-05-15","open":2795,"high":2825,"low":2720,"close":2780,"volume":281576,"rsi_14":28.43,"sma_20":2959.0,"sma_60":2914.75,"sma_120":2810.25},{"date":"2026-05-18","open":2760,"high":2775,"low":2690,"close":2750,"volume":164222,"rsi_14":24.04,"sma_20":2941.5,"sma_60":2914.83,"sma_120":2811.42},{"date":"2026-05-19","open":2725,"high":2770,"low":2720,"close":2720,"volume":49553,"rsi_14":22.94,"sma_20":2923.75,"sma_60":2914.5,"sma_120":2812.54},{"date":"2026-05-20","open":2720,"high":2730,"low":2650,"close":2665,"volume":125106,"rsi_14":22.32,"sma_20":2904.5,"sma_60":2912.83,"sma_120":2813.12},{"date":"2026-05-21","open":2650,"high":2700,"low":2625,"close":2645,"volume":117498,"rsi_14":14.15,"sma_20":2887.75,"sma_60":2910.0,"sma_120":2812.67},{"date":"2026-05-22","open":2635,"high":2725,"low":2635,"close":2685,"volume":59469,"rsi_14":16.51,"sma_20":2872.0,"sma_60":2907.92,"sma_120":2812.92},{"date":"2026-05-26","open":2690,"high":2705,"low":2610,"close":2610,"volume":109136,"rsi_14":14.52,"sma_20":2852.5,"sma_60":2904.92,"sma_120":2811.96},{"date":"2026-05-27","open":2605,"high":2625,"low":2550,"close":2565,"volume":134259,"rsi_14":16.07,"sma_20":2829.75,"sma_60":2900.67,"sma_120":2810.83},{"date":"2026-05-28","open":2565,"high":2595,"low":2525,"close":2565,"volume":85530,"rsi_14":17.48,"sma_20":2807.25,"sma_60":2896.83,"sma_120":2809.79},{"date":"2026-05-29","open":2565,"high":2580,"low":2520,"close":2525,"volume":96186,"rsi_14":13.89,"sma_20":2784.75,"sma_60":2892.08,"sma_120":2808.17},{"date":"2026-06-01","open":2520,"high":2540,"low":2475,"close":2520,"volume":170394,"rsi_14":15.62,"sma_20":2759.5,"sma_60":2889.25,"sma_120":2806.58},{"date":"2026-06-02","open":2495,"high":2505,"low":2445,"close":2500,"volume":101092,"rsi_14":16.67,"sma_20":2732.0,"sma_60":2883.67,"sma_120":2804.88},{"date":"2026-06-04","open":2500,"high":2535,"low":2485,"close":2510,"volume":59432,"rsi_14":15.73,"sma_20":2705.0,"sma_60":2878.0,"sma_120":2803.5},{"date":"2026-06-05","open":2515,"high":2525,"low":2485,"close":2500,"volume":41237,"rsi_14":11.49,"sma_20":2682.75,"sma_60":2871.33,"sma_120":2801.83},{"date":"2026-06-08","open":2500,"high":2500,"low":2430,"close":2430,"volume":95126,"rsi_14":11.11,"sma_20":2659.25,"sma_60":2863.67,"sma_120":2799.71},{"date":"2026-06-09","open":2410,"high":2510,"low":2410,"close":2455,"volume":78623,"rsi_14":16.85,"sma_20":2636.25,"sma_60":2856.33,"sma_120":2797.62},{"date":"2026-06-10","open":2455,"high":2490,"low":2430,"close":2455,"volume":31951,"rsi_14":18.07,"sma_20":2616.5,"sma_60":2848.58,"sma_120":2795.21},{"date":"2026-06-11","open":2455,"high":2545,"low":2435,"close":2505,"volume":56055,"rsi_14":30.49,"sma_20":2601.75,"sma_60":2840.0,"sma_120":2793.29},{"date":"2026-06-12","open":2505,"high":2600,"low":2505,"close":2570,"volume":92932,"rsi_14":41.76,"sma_20":2589.5,"sma_60":2833.33,"sma_120":2791.71},{"date":"2026-06-15","open":2570,"high":2595,"low":2540,"close":2555,"volume":35359,"rsi_14":34.88,"sma_20":2575.5,"sma_60":2825.83,"sma_120":2789.96},{"date":"2026-06-16","open":2525,"high":2575,"low":2525,"close":2555,"volume":41194,"rsi_14":42.25,"sma_20":2564.25,"sma_60":2819.58,"sma_120":2788.12},{"date":"2026-06-17","open":2555,"high":2595,"low":2550,"close":2550,"volume":32733,"rsi_14":60.87,"sma_20":2526.25,"sma_60":2774.75,"sma_120":2775.62},{"date":"2026-06-18","open":2550,"high":2575,"low":2525,"close":2540,"volume":42597,"rsi_14":46.15,"sma_20":2545.25,"sma_60":2804.92,"sma_120":2784.46},{"date":"2026-06-19","open":2540,"high":2540,"low":2365,"close":2510,"volume":63900,"rsi_14":47.62,"sma_20":2537.5,"sma_60":2798.42,"sma_120":2782.33},{"date":"2026-06-22","open":2530,"high":2585,"low":2480,"close":2500,"volume":54687,"rsi_14":46.88,"sma_20":2530.25,"sma_60":2791.42,"sma_120":2780.12},{"date":"2026-06-23","open":2500,"high":2505,"low":2305,"close":2400,"volume":81125,"rsi_14":37.5,"sma_20":2516.0,"sma_60":2782.08,"sma_120":2777.04},{"date":"2026-06-24","open":2385,"high":2435,"low":2365,"close":2420,"volume":41252,"rsi_14":39.02,"sma_20":2506.5,"sma_60":2773.83,"sma_120":2774.0},{"date":"2026-06-25","open":2420,"high":2435,"low":2325,"close":2380,"volume":42095,"rsi_14":36.36,"sma_20":2497.25,"sma_60":2765.08,"sma_120":2770.79},{"date":"2026-06-26","open":2410,"high":2410,"low":2300,"close":2350,"volume":46259,"rsi_14":40.0,"sma_20":2486.5,"sma_60":2756.08,"sma_120":2767.17},{"date":"2026-06-29","open":2390,"high":2480,"low":2380,"close":2475,"volume":51562,"rsi_14":52.0,"sma_20":2484.0,"sma_60":2749.83,"sma_120":2764.96},{"date":"2026-06-30","open":2455,"high":2490,"low":2445,"close":2445,"volume":29480,"rsi_14":49.06,"sma_20":2480.25,"sma_60":2742.0,"sma_120":2762.46},{"date":"2026-07-01","open":2445,"high":2460,"low":2395,"close":2420,"volume":54829,"rsi_14":41.58,"sma_20":2476.25,"sma_60":2735.08,"sma_120":2759.46},{"date":"2026-07-02","open":2420,"high":2450,"low":2395,"close":2440,"volume":30356,"rsi_14":35.87,"sma_20":2472.75,"sma_60":2726.67,"sma_120":2756.83},{"date":"2026-07-03","open":2435,"high":2530,"low":2400,"close":2530,"volume":43389,"rsi_14":47.66,"sma_20":2474.25,"sma_60":2720.58,"sma_120":2754.96},{"date":"2026-07-06","open":2525,"high":2570,"low":2505,"close":2515,"volume":31381,"rsi_14":46.36,"sma_20":2478.5,"sma_60":2714.08,"sma_120":2752.21},{"date":"2026-07-07","open":2505,"high":2600,"low":2495,"close":2535,"volume":67506,"rsi_14":48.67,"sma_20":2482.5,"sma_60":2708.17,"sma_120":2750.83},{"date":"2026-07-08","open":2545,"high":2555,"low":2470,"close":2490,"volume":67048,"rsi_14":45.83,"sma_20":2484.25,"sma_60":2700.83,"sma_120":2749.17},{"date":"2026-07-09","open":2520,"high":2535,"low":2475,"close":2510,"volume":20350,"rsi_14":50.0,"sma_20":2484.5,"sma_60":2692.33,"sma_120":2747.75},{"date":"2026-07-10","open":2515,"high":2570,"low":2505,"close":2540,"volume":42142,"rsi_14":53.28,"sma_20":2483.0,"sma_60":2684.58,"sma_120":2746.71},{"date":"2026-07-13","open":2550,"high":2560,"low":2495,"close":2510,"volume":51209,"rsi_14":60.19,"sma_20":2480.75,"sma_60":2675.83,"sma_120":2745.58},{"date":"2026-07-14","open":2500,"high":2665,"low":2500,"close":2555,"volume":183083,"rsi_14":61.95,"sma_20":2480.75,"sma_60":2668.0,"sma_120":2744.88},{"date":"2026-07-15","open":2510,"high":2635,"low":2510,"close":2615,"volume":77256,"rsi_14":70.09,"sma_20":2484.0,"sma_60":2659.92,"sma_120":2744.79},{"date":"2026-07-16","open":2615,"high":2640,"low":2575,"close":2595,"volume":36194,"rsi_14":71.3,"sma_20":2486.75,"sma_60":2651.92,"sma_120":2744.25},{"date":"2026-07-20","open":2565,"high":2722,"low":2550,"close":2605,"volume":232149,"rsi_14":64.13,"sma_20":2491.5,"sma_60":2644.5,"sma_120":2743.75},{"date":"2026-07-21","open":2610,"high":2620,"low":2500,"close":2610,"volume":53455,"rsi_14":68.97,"sma_20":2497.0,"sma_60":2638.33,"sma_120":2743.25},{"date":"2026-07-22","open":2605,"high":2615,"low":2570,"close":2590,"volume":21569,"rsi_14":69.77,"sma_20":2506.5,"sma_60":2631.5,"sma_120":2742.58},{"date":"2026-07-23","open":2605,"high":2635,"low":2570,"close":2625,"volume":43603,"rsi_14":70.79,"sma_20":2516.75,"sma_60":2625.25,"sma_120":2742.38},{"date":"2026-07-24","open":2630,"high":2665,"low":2590,"close":2625,"volume":51392,"rsi_14":63.38,"sma_20":2529.0,"sma_60":2618.67,"sma_120":2741.96},{"date":"2026-07-27","open":2615,"high":2620,"low":2580,"close":2580,"volume":21244,"rsi_14":58.44,"sma_20":2540.5,"sma_60":2611.42,"sma_120":2741.17},{"date":"2026-07-28","open":2585,"high":2585,"low":2445,"close":2485,"volume":37491,"rsi_14":44.57,"sma_20":2541.0,"sma_60":2603.25,"sma_120":2739.5},{"date":"2026-07-29","open":2500,"high":2540,"low":2435,"close":2460,"volume":29157,"rsi_14":46.59,"sma_20":2541.75,"sma_60":2593.83,"sma_120":2738.0},{"date":"2026-07-30","open":2290,"high":2495,"low":2290,"close":2460,"volume":56669,"rsi_14":44.05,"sma_20":2543.75,"sma_60":2584.0,"sma_120":2735.96},{"date":"2026-07-31","open":2480,"high":2495,"low":2460,"close":2490,"volume":16248,"rsi_14":44.05,"sma_20":2546.25,"sma_60":2574.67,"sma_120":2734.96},{"date":"2026-08-03","open":2500,"high":2540,"low":2475,"close":2500,"volume":19830,"rsi_14":48.75,"sma_20":2544.75,"sma_60":2567.25,"sma_120":2733.62},{"date":"2026-08-04","open":2490,"high":2530,"low":2490,"close":2510,"volume":18684,"rsi_14":43.84,"sma_20":2544.5,"sma_60":2560.75,"sma_120":2731.92},{"date":"2026-08-05","open":2540,"high":2540,"low":2505,"close":2530,"volume":12356,"rsi_14":36.92,"sma_20":2544.25,"sma_60":2554.33,"sma_120":2730.33},{"date":"2026-08-06","open":2510,"high":2580,"low":2490,"close":2555,"volume":45062,"rsi_14":43.94,"sma_20":2547.5,"sma_60":2549.42,"sma_120":2729.0},{"date":"2026-08-07","open":2570,"high":2570,"low":2510,"close":2555,"volume":35221,"rsi_14":42.19,"sma_20":2549.75,"sma_60":2545.33,"sma_120":2727.79},{"date":"2026-08-10","open":2555,"high":2605,"low":2535,"close":2605,"volume":40923,"rsi_14":49.32,"sma_20":2553.0,"sma_60":2541.83,"sma_120":2727.0},{"date":"2026-08-11","open":2605,"high":2660,"low":2570,"close":2660,"volume":19593,"rsi_14":58.75,"sma_20":2560.5,"sma_60":2538.92,"sma_120":2726.71},{"date":"2026-08-12","open":2640,"high":2655,"low":2585,"close":2615,"volume":44336,"rsi_14":48.78,"sma_20":2563.5,"sma_60":2536.17,"sma_120":2725.46},{"date":"2026-08-13","open":2635,"high":2635,"low":2550,"close":2625,"volume":25730,"rsi_14":50.0,"sma_20":2564.0,"sma_60":2534.08,"sma_120":2724.46},{"date":"2026-08-14","open":2630,"high":2640,"low":2590,"close":2605,"volume":32128,"rsi_14":53.16,"sma_20":2564.5,"sma_60":2532.17,"sma_120":2723.33},{"date":"2026-08-18","open":2600,"high":2605,"low":2445,"close":2450,"volume":160160,"rsi_14":46.15,"sma_20":2556.75,"sma_60":2528.58,"sma_120":2720.71},{"date":"2026-08-19","open":2430,"high":2460,"low":2360,"close":2390,"volume":174946,"rsi_14":42.86,"sma_20":2545.75,"sma_60":2524.33,"sma_120":2717.17},{"date":"2026-08-20","open":2420,"high":2420,"low":2360,"close":2390,"volume":98793,"rsi_14":42.86,"sma_20":2535.75,"sma_60":2519.42,"sma_120":2713.67},{"date":"2026-08-21","open":2390,"high":2390,"low":2340,"close":2370,"volume":67759,"rsi_14":37.5,"sma_20":2523.0,"sma_60":2515.42,"sma_120":2710.17},{"date":"2026-08-24","open":2380,"high":2380,"low":2340,"close":2365,"volume":35255,"rsi_14":35.79,"sma_20":2510.0,"sma_60":2512.08,"sma_120":2706.38},{"date":"2026-08-25","open":2365,"high":2365,"low":2330,"close":2360,"volume":80929,"rsi_14":34.04,"sma_20":2499.0,"sma_60":2508.67,"sma_120":2702.75},{"date":"2026-08-26","open":2370,"high":2410,"low":2345,"close":2365,"volume":65826,"rsi_14":31.87,"sma_20":2493.0,"sma_60":2506.0,"sma_120":2699.04},{"date":"2026-08-27","open":2365,"high":2380,"low":2335,"close":2370,"volume":56424,"rsi_14":28.74,"sma_20":2488.5,"sma_60":2503.5,"sma_120":2696.38},{"date":"2026-08-28","open":2360,"high":2370,"low":2335,"close":2370,"volume":68265,"rsi_14":28.74,"sma_20":2484.0,"sma_60":2501.33,"sma_120":2692.5},{"date":"2026-08-31","open":2370,"high":2385,"low":2345,"close":2385,"volume":11812,"rsi_14":22.5,"sma_20":2478.75,"sma_60":2499.25,"sma_120":2688.62},{"date":"2026-09-01","open":2415,"high":2415,"low":2355,"close":2390,"volume":59143,"rsi_14":11.43,"sma_20":2473.25,"sma_60":2497.42,"sma_120":2684.38},{"date":"2026-09-02","open":2385,"high":2395,"low":2340,"close":2380,"volume":28702,"rsi_14":12.7,"sma_20":2466.75,"sma_60":2496.58,"sma_120":2680.12},{"date":"2026-09-03","open":2370,"high":2370,"low":2330,"close":2345,"volume":59309,"rsi_14":8.82,"sma_20":2457.5,"sma_60":2494.75,"sma_120":2675.54},{"date":"2026-09-04","open":2345,"high":2360,"low":2330,"close":2355,"volume":41063,"rsi_14":12.12,"sma_20":2447.5,"sma_60":2493.08,"sma_120":2670.83},{"date":"2026-09-07","open":2365,"high":2380,"low":2345,"close":2375,"volume":38836,"rsi_14":30.77,"sma_20":2438.5,"sma_60":2490.92,"sma_120":2665.46},{"date":"2026-09-08","open":2360,"high":2390,"low":2350,"close":2360,"volume":78341,"rsi_14":40.0,"sma_20":2426.25,"sma_60":2487.42,"sma_120":2660.38},{"date":"2026-09-09","open":2360,"high":2375,"low":2355,"close":2375,"volume":27594,"rsi_14":45.45,"sma_20":2412.0,"sma_60":2484.42,"sma_120":2655.12},{"date":"2026-09-10","open":2375,"high":2415,"low":2340,"close":2370,"volume":94337,"rsi_14":50.0,"sma_20":2399.75,"sma_60":2481.33,"sma_120":2650.46},{"date":"2026-09-11","open":2355,"high":2370,"low":2335,"close":2345,"volume":34097,"rsi_14":44.12,"sma_20":2385.75,"sma_60":2477.92,"sma_120":2645.38},{"date":"2026-09-14","open":2345,"high":2380,"low":2335,"close":2350,"volume":14688,"rsi_14":47.06,"sma_20":2373.0,"sma_60":2474.75,"sma_120":2639.83},{"date":"2026-09-15","open":2340,"high":2365,"low":2335,"close":2365,"volume":18760,"rsi_14":50.0,"sma_20":2368.75,"sma_60":2472.33,"sma_120":2635.38},{"date":"2026-09-16","open":2335,"high":2350,"low":2330,"close":2345,"volume":19675,"rsi_14":43.59,"sma_20":2366.5,"sma_60":2469.75,"sma_120":2630.58},{"date":"2026-09-17","open":2335,"high":2340,"low":2325,"close":2335,"volume":17228,"rsi_14":41.46,"sma_20":2363.75,"sma_60":2468.67,"sma_120":2625.38},{"date":"2026-09-18","open":2345,"high":2350,"low":2325,"close":2350,"volume":28740,"rsi_14":41.46,"sma_20":2362.75,"sma_60":2467.5,"sma_120":2620.67},{"date":"2026-09-21","open":2350,"high":2350,"low":2300,"close":2310,"volume":45538,"rsi_14":33.33,"sma_20":2360.0,"sma_60":2466.33,"sma_120":2615.71},{"date":"2026-09-22","open":2305,"high":2325,"low":2300,"close":2310,"volume":59760,"rsi_14":34.78,"sma_20":2357.5,"sma_60":2465.67,"sma_120":2610.88},{"date":"2026-09-23","open":2305,"high":2350,"low":2290,"close":2305,"volume":27732,"rsi_14":40.0,"sma_20":2354.5,"sma_60":2462.83,"sma_120":2606.33},{"date":"2026-09-28","open":2305,"high":2350,"low":2270,"close":2295,"volume":84000,"rsi_14":35.0,"sma_20":2350.75,"sma_60":2460.33,"sma_120":2601.17},{"date":"2026-09-29","open":2305,"high":2330,"low":2290,"close":2300,"volume":15042,"rsi_14":29.73,"sma_20":2347.25,"sma_60":2458.33,"sma_120":2596.71},{"date":"2026-09-30","open":2330,"high":2330,"low":2275,"close":2305,"volume":26857,"rsi_14":34.29,"sma_20":2343.25,"sma_60":2456.08,"sma_120":2591.38},{"date":"2026-10-01","open":2305,"high":2350,"low":2280,"close":2315,"volume":16218,"rsi_14":32.35,"sma_20":2339.5,"sma_60":2452.5,"sma_120":2586.54},{"date":"2026-10-02","open":2320,"high":2340,"low":2295,"close":2315,"volume":13624,"rsi_14":33.33,"sma_20":2336.25,"sma_60":2449.17,"sma_120":2581.62},{"date":"2026-10-06","open":2315,"high":2355,"low":2285,"close":2310,"volume":39208,"rsi_14":37.93,"sma_20":2334.5,"sma_60":2445.42,"sma_120":2576.79},{"date":"2026-10-07","open":2310,"high":2345,"low":2305,"close":2340,"volume":11972,"rsi_14":47.06,"sma_20":2333.75,"sma_60":2442.92,"sma_120":2571.88},{"date":"2026-10-08","open":2335,"high":2380,"low":2315,"close":2355,"volume":20514,"rsi_14":47.06,"sma_20":2332.75,"sma_60":2440.33,"sma_120":2566.33},{"date":"2026-10-12","open":2340,"high":2355,"low":2270,"close":2290,"volume":40970,"rsi_14":37.21,"sma_20":2329.25,"sma_60":2436.17,"sma_120":2560.38},{"date":"2026-10-13","open":2295,"high":2320,"low":2270,"close":2315,"volume":19851,"rsi_14":45.65,"sma_20":2326.25,"sma_60":2432.92,"sma_120":2554.38},{"date":"2026-10-14","open":2280,"high":2315,"low":2280,"close":2315,"volume":19022,"rsi_14":41.86,"sma_20":2323.5,"sma_60":2428.92,"sma_120":2548.46},{"date":"2026-10-15","open":2300,"high":2300,"low":2070,"close":2270,"volume":92638,"rsi_14":40.91,"sma_20":2319.75,"sma_60":2423.17,"sma_120":2541.54},{"date":"2026-10-16","open":2250,"high":2355,"low":2250,"close":2305,"volume":10538,"rsi_14":49.02,"sma_20":2317.5,"sma_60":2418.33,"sma_120":2535.12},{"date":"2026-10-19","open":2300,"high":2330,"low":2285,"close":2315,"volume":7708,"rsi_14":51.92,"sma_20":2315.0,"sma_60":2413.5,"sma_120":2529.0},{"date":"2026-10-20","open":2320,"high":2330,"low":2295,"close":2295,"volume":20384,"rsi_14":50.0,"sma_20":2312.5,"sma_60":2408.25,"sma_120":2523.29},{"date":"2026-10-21","open":2310,"high":2345,"low":2275,"close":2305,"volume":8680,"rsi_14":50.91,"sma_20":2311.0,"sma_60":2403.5,"sma_120":2517.5},{"date":"2026-10-22","open":2300,"high":2330,"low":2280,"close":2285,"volume":41724,"rsi_14":46.55,"sma_20":2307.75,"sma_60":2397.83,"sma_120":2511.54},{"date":"2026-10-23","open":2285,"high":2290,"low":2150,"close":2235,"volume":171766}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.1,"pbr":0.76,"ttm_eps":null,"close":2381.8491},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.07,"pbr":0.82,"ttm_eps":null,"close":2640.4497},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.94,"pbr":0.77,"ttm_eps":null,"close":2472.7593},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.9,"pbr":0.86,"ttm_eps":null,"close":2788.3303},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.19,"pbr":0.76,"ttm_eps":null,"close":2571.6694},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.05,"pbr":0.73,"ttm_eps":null,"close":2571.6694},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.35,"pbr":0.74,"ttm_eps":null,"close":2690.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.47,"pbr":0.79,"ttm_eps":null,"close":2850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.88,"pbr":0.65,"ttm_eps":null,"close":2445.0}],"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":"케이씨피드","phase":"above-fold","symbol_resolved":true}