{"status":"ok","report":{"price_analysis":{"current":1170.0,"change_1d":-4.7,"change_7d":-6.3,"change_30d":-14.6,"high_30d":1382.0,"low_30d":1165.0,"position_in_range":2.0,"support":1186.7,"resistance":1360.3},"summary":"삼일(032280)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 189.63억. 현재가 1,170원, 전일 대비 -4.6%, 30일 -14.6%. PER 13.5배 / ROE 0.6%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 657.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.5배입니다. ROE 0.6%입니다. 시가총액 189.63억. 매출 1009.89억, 영업이익 20.52억.","grade":"C","comment":"PER 13.53배, ROE 0.57%","per":13.53,"pbr":0.29,"roe":0.57,"eps":86.5,"revenue":100989479644.0,"operating_income":2051871927.0,"net_income":1402481887.0,"market_cap":18963302670,"profit_margin":1.39,"roa":0.36,"operating_margin":2.03,"gross_margin":8.33,"debt_ratio":0.6008466752180838,"total_assets":103931176923.0,"total_equity":64922630338.0,"total_debt":39008546585.0,"dividend_yield":2.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-33.38)가 시그널선(-22.19)을 하회합니다(데드크로스). 현재가가 SMA20(1288)과 SMA60(1324) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1194~1382 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.82692307692308,"macd":-33.38370748488387,"macd_signal":-22.187245740848347,"sma_20":1287.75,"sma_60":1324.3,"bb_upper":1381.6816240677229,"bb_lower":1193.8183759322771,"atr_14":37.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -657.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.97만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-657.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-732.0,"institution_net":0.0,"retail_net":732.0},{"date":"2026-10-22","foreign_net":79.0,"institution_net":0.0,"retail_net":-79.0},{"date":"2026-10-21","foreign_net":-35.0,"institution_net":0.0,"retail_net":35.0},{"date":"2026-10-20","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-19","foreign_net":12.0,"institution_net":0.0,"retail_net":-12.0},{"date":"2026-10-16","foreign_net":2981.0,"institution_net":0.0,"retail_net":-2981.0},{"date":"2026-10-15","foreign_net":547.0,"institution_net":0.0,"retail_net":-547.0},{"date":"2026-10-14","foreign_net":-431.0,"institution_net":0.0,"retail_net":431.0},{"date":"2026-10-13","foreign_net":562.0,"institution_net":0.0,"retail_net":-562.0},{"date":"2026-10-12","foreign_net":-403.0,"institution_net":0.0,"retail_net":403.0},{"date":"2026-10-08","foreign_net":-8256.0,"institution_net":0.0,"retail_net":8256.0},{"date":"2026-10-07","foreign_net":557.0,"institution_net":0.0,"retail_net":-557.0},{"date":"2026-10-06","foreign_net":-244.0,"institution_net":0.0,"retail_net":244.0},{"date":"2026-10-02","foreign_net":-139.0,"institution_net":0.0,"retail_net":139.0},{"date":"2026-10-01","foreign_net":4977.0,"institution_net":0.0,"retail_net":-4977.0},{"date":"2026-09-30","foreign_net":3254.0,"institution_net":0.0,"retail_net":-3254.0},{"date":"2026-09-29","foreign_net":-467.0,"institution_net":0.0,"retail_net":467.0},{"date":"2026-09-28","foreign_net":-492.0,"institution_net":0.0,"retail_net":492.0},{"date":"2026-09-23","foreign_net":-303.0,"institution_net":0.0,"retail_net":303.0},{"date":"2026-09-22","foreign_net":1260.0,"institution_net":0.0,"retail_net":-1260.0},{"date":"2026-09-21","foreign_net":1059.0,"institution_net":0.0,"retail_net":-1059.0},{"date":"2026-09-18","foreign_net":-70.0,"institution_net":0.0,"retail_net":70.0},{"date":"2026-09-17","foreign_net":-742.0,"institution_net":0.0,"retail_net":742.0},{"date":"2026-09-16","foreign_net":-1218.0,"institution_net":0.0,"retail_net":1218.0},{"date":"2026-09-15","foreign_net":-1188.0,"institution_net":0.0,"retail_net":1188.0},{"date":"2026-09-14","foreign_net":-865.0,"institution_net":0.0,"retail_net":865.0},{"date":"2026-09-11","foreign_net":-2174.0,"institution_net":0.0,"retail_net":2174.0},{"date":"2026-09-10","foreign_net":-7055.0,"institution_net":0.0,"retail_net":7055.0},{"date":"2026-09-09","foreign_net":-3606.0,"institution_net":0.0,"retail_net":3606.0},{"date":"2026-09-08","foreign_net":-6626.0,"institution_net":0.0,"retail_net":6626.0}],"periods":{"d1":{"foreign_net":-732.0,"institution_net":0,"retail_net":732.0},"d3":{"foreign_net":-688.0,"institution_net":0,"retail_net":688.0},"d7":{"foreign_net":2871.0,"institution_net":0,"retail_net":-2871.0},"d14":{"foreign_net":-5483.0,"institution_net":0,"retail_net":5483.0},"d30":{"foreign_net":-19739.0,"institution_net":0,"retail_net":19739.0}}},"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 13.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":65,"summary":"매출 +6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.3,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.2,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.8,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"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":50,"summary":"유동비율 0.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.42,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.6,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.3%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":8.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.39,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.53,"current_pbr":0.29,"per_5y_high":32.99,"per_5y_low":13.86,"per_5y_avg":21.67,"per_percentile":0.0,"pbr_5y_high":0.78,"pbr_5y_low":0.36,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":20.22,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":25.75,"pbr":0.56},{"quarter":"2024-Q3","per":17.86,"pbr":0.49},{"quarter":"2024-Q4","per":32.99,"pbr":0.78},{"quarter":"2025-Q1","per":19.42,"pbr":0.52},{"quarter":"2025-Q2","per":21.91,"pbr":0.44},{"quarter":"2025-Q3","per":19.57,"pbr":0.39},{"quarter":"2025-Q4","per":23.46,"pbr":0.42},{"quarter":"2026-Q1","per":20.22,"pbr":0.42},{"quarter":"2026-Q2","per":13.86,"pbr":0.36},{"quarter":"현재","per":13.53,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1800.095,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1587.3477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2516.0527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1708.7787,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1451.3447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1298.8273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1389.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1199.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TRUCKING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":25.75,"eps":69.9,"close":1800.1,"source":"reported"},{"date":"2024-07","per":23.49,"eps":69.9,"close":1641.75,"source":"reported"},{"date":"2024-08","per":22.79,"eps":69.9,"close":1593.18,"source":"reported"},{"date":"2024-09","per":17.86,"eps":88.89,"close":1587.35,"source":"reported"},{"date":"2024-10","per":16.37,"eps":88.89,"close":1455.23,"source":"reported"},{"date":"2024-11","per":18.1,"eps":88.89,"close":1608.72,"source":"reported"},{"date":"2024-12","per":32.99,"eps":76.27,"close":2516.05,"source":"reported"},{"date":"2025-01","per":31.27,"eps":76.27,"close":2384.91,"source":"reported"},{"date":"2025-02","per":27.58,"eps":76.27,"close":2103.19,"source":"reported"},{"date":"2025-03","per":19.42,"eps":87.99,"close":1708.78,"source":"reported"},{"date":"2025-04","per":17.89,"eps":87.99,"close":1573.75,"source":"reported"},{"date":"2025-05","per":17.25,"eps":87.99,"close":1517.4,"source":"reported"},{"date":"2025-06","per":21.91,"eps":66.25,"close":1451.34,"source":"reported"},{"date":"2025-07","per":21.79,"eps":66.25,"close":1443.57,"source":"reported"},{"date":"2025-08","per":20.35,"eps":66.25,"close":1348.37,"source":"reported"},{"date":"2025-09","per":19.57,"eps":66.37,"close":1298.83,"source":"reported"},{"date":"2025-10","per":20.05,"eps":66.37,"close":1330.89,"source":"reported"},{"date":"2025-11","per":20.43,"eps":66.37,"close":1356.14,"source":"reported"},{"date":"2025-12","per":23.46,"eps":59.24,"close":1390.0,"source":"reported"},{"date":"2026-01","per":23.85,"eps":59.24,"close":1413.0,"source":"reported"},{"date":"2026-02","per":23.55,"eps":59.24,"close":1395.0,"source":"reported"},{"date":"2026-03","per":20.22,"eps":68.7,"close":1389.0,"source":"reported"},{"date":"2026-04","per":20.35,"eps":68.7,"close":1398.0,"source":"reported"},{"date":"2026-05","per":18.86,"eps":68.7,"close":1296.0,"source":"reported"},{"date":"2026-06","per":13.86,"eps":86.5,"close":1199.0,"source":"reported"},{"date":"2026-07","per":15.14,"eps":86.5,"close":1310.0,"source":"reported"},{"date":"2026-08","per":15.36,"eps":86.5,"close":1329.0,"source":"reported"},{"date":"2026-09","per":15.45,"eps":86.5,"close":1336.0,"source":"reported"},{"date":"2026-10","per":13.69,"eps":86.5,"close":1184.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.64,"std":4.62,"upper_1sd":25.27,"lower_1sd":16.02,"current":13.69,"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":2.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":37.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.8,"summary":"배당수익률 2.80%","metrics":[{"name":"배당수익률","value":2.8,"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":"13.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:12.200679+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005710257179506331,"dividend_yield":null,"eps":22.87,"revenue":25888127364.0,"operating_income":513800588.0,"net_income":370724916.0,"market_cap":null,"profit_margin":0.014320267773231433,"operating_margin":0.019846958444529692,"roa":0.0035670231683670897,"gross_margin":0.08326948703897763,"total_equity":64922630338.0,"total_assets":103931176923.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.22,"pbr":0.34,"roe":0.012255037644952137,"dividend_yield":2.8,"eps":48.79,"revenue":24351437645.0,"operating_income":424062014.0,"net_income":791086031.0,"market_cap":23200000000.0,"profit_margin":0.03248621467580708,"operating_margin":0.017414249630024255,"roa":0.007521196057581653,"gross_margin":0.08788799845003976,"total_equity":64551905422.0,"total_assets":105180881464.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0015657140140054374,"dividend_yield":null,"eps":-6.21,"revenue":24732614831.0,"operating_income":472145644.0,"net_income":-100623061.0,"market_cap":null,"profit_margin":-0.0040684360180905125,"operating_margin":0.019090001086670787,"roa":-0.0009746152827474407,"gross_margin":0.08095192690626833,"total_equity":64266564711.0,"total_assets":103243877642.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00529479055751185,"dividend_yield":null,"eps":21.05,"revenue":26017299804.0,"operating_income":641863681.0,"net_income":341294001.0,"market_cap":null,"profit_margin":0.013117963953643189,"operating_margin":0.024670649369283027,"roa":0.003215478253334918,"gross_margin":0.09403030711987563,"total_equity":64458451622.0,"total_assets":106140976275.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0012830706639599307,"dividend_yield":null,"eps":5.07,"revenue":24797035854.0,"operating_income":453338867.0,"net_income":82266844.0,"market_cap":null,"profit_margin":0.003317607978807256,"operating_margin":0.018281978123077646,"roa":0.0007767868204077704,"gross_margin":0.0821777924586615,"total_equity":64117157621.0,"total_assets":105906590893.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00995710877715768,"dividend_yield":null,"eps":39.33,"revenue":24442894775.0,"operating_income":561820183.0,"net_income":637602373.0,"market_cap":null,"profit_margin":0.026085387138848,"operating_margin":0.022985010088683328,"roa":0.0059257011543489635,"gross_margin":0.08880254343769722,"total_equity":64034890777.0,"total_assets":107599481714.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00023649770167542386,"dividend_yield":null,"eps":0.92,"revenue":26118704149.0,"operating_income":323948323.0,"net_income":14993313.0,"market_cap":null,"profit_margin":0.0005740450565413693,"operating_margin":0.01240292478340289,"roa":0.0001383815881721143,"gross_margin":0.06825836074521555,"total_equity":63397288404.0,"total_assets":108347600270.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005326262789171573,"dividend_yield":null,"eps":20.93,"revenue":25526954595.0,"operating_income":685141335.0,"net_income":339383208.0,"market_cap":null,"profit_margin":0.013295091928689193,"operating_margin":0.02683991670256661,"roa":0.0031418783205462036,"gross_margin":0.08185589864328272,"total_equity":63718825269.0,"total_assets":108019208058.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006859216614459746,"dividend_yield":null,"eps":26.81,"revenue":26633265573.0,"operating_income":839407999.0,"net_income":434733322.0,"market_cap":null,"profit_margin":0.016322944732722507,"operating_margin":0.03151727664409904,"roa":0.0039128746863980384,"gross_margin":0.08320849262460062,"total_equity":63379442061.0,"total_assets":111103308141.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007147685528676699,"dividend_yield":null,"eps":27.61,"revenue":26830125057.0,"operating_income":625536596.0,"net_income":447655616.0,"market_cap":null,"profit_margin":0.01668481287541395,"operating_margin":0.02331471041119121,"roa":0.004058238212223664,"gross_margin":0.08189596024364144,"total_equity":62629450359.0,"total_assets":110307870704.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.003505179485001727,"dividend_yield":null,"eps":13.54,"revenue":23934156899.0,"operating_income":349883627.0,"net_income":219589387.0,"market_cap":null,"profit_margin":0.009174728315129192,"operating_margin":0.014618590012444458,"roa":0.002050496912852416,"gross_margin":0.08251894868636542,"total_equity":62647116343.0,"total_assets":107090815706.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0005004766355441429,"dividend_yield":null,"eps":1.94,"revenue":24657920369.0,"operating_income":332224459.0,"net_income":31381230.0,"market_cap":null,"profit_margin":0.0012726632875111627,"operating_margin":0.01347333651939575,"roa":0.00029628424731913746,"gross_margin":0.08052459085301704,"total_equity":62702687341.0,"total_assets":105915958354.0}],"current_price":1170.0,"change_pct":-4.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2605.0},{"date":"2017-01-11","close":2685.0},{"date":"2017-01-12","close":2690.0},{"date":"2017-01-13","close":2715.0},{"date":"2017-01-16","close":2745.0},{"date":"2017-01-17","close":2810.0},{"date":"2017-01-18","close":2790.0},{"date":"2017-01-19","close":2760.0},{"date":"2017-01-20","close":2670.0},{"date":"2017-01-23","close":2670.0},{"date":"2017-01-24","close":2695.0},{"date":"2017-01-25","close":2655.0},{"date":"2017-01-26","close":2675.0},{"date":"2017-01-31","close":2655.0},{"date":"2017-02-01","close":2690.0},{"date":"2017-02-02","close":2660.0},{"date":"2017-02-03","close":2680.0},{"date":"2017-02-06","close":2800.0},{"date":"2017-02-07","close":2775.0},{"date":"2017-02-08","close":2745.0},{"date":"2017-02-09","close":2735.0},{"date":"2017-02-10","close":2695.0},{"date":"2017-02-13","close":2715.0},{"date":"2017-02-14","close":2685.0},{"date":"2017-02-15","close":2735.0},{"date":"2017-02-16","close":2760.0},{"date":"2017-02-17","close":2750.0},{"date":"2017-02-20","close":2760.0},{"date":"2017-02-21","close":2760.0},{"date":"2017-02-22","close":2815.0},{"date":"2017-02-23","close":2745.0},{"date":"2017-02-24","close":2740.0},{"date":"2017-02-27","close":2750.0},{"date":"2017-02-28","close":2665.0},{"date":"2017-03-02","close":2695.0},{"date":"2017-03-03","close":2665.0},{"date":"2017-03-06","close":2615.0},{"date":"2017-03-07","close":2635.0},{"date":"2017-03-08","close":2650.0},{"date":"2017-03-09","close":2630.0},{"date":"2017-03-10","close":2640.0},{"date":"2017-03-13","close":2670.0},{"date":"2017-03-14","close":2680.0},{"date":"2017-03-15","close":2640.0},{"date":"2017-03-16","close":2705.0},{"date":"2017-03-17","close":2725.0},{"date":"2017-03-20","close":2675.0},{"date":"2017-03-21","close":2655.0},{"date":"2017-03-22","close":2645.0},{"date":"2017-03-23","close":2635.0},{"date":"2017-03-24","close":2625.0},{"date":"2017-03-27","close":2530.0},{"date":"2017-03-28","close":2565.0},{"date":"2017-03-29","close":2545.0},{"date":"2017-03-30","close":2540.0},{"date":"2017-03-31","close":2555.0},{"date":"2017-04-03","close":2580.0},{"date":"2017-04-04","close":2555.0},{"date":"2017-04-05","close":2560.0},{"date":"2017-04-06","close":2520.0},{"date":"2017-04-07","close":2515.0},{"date":"2017-04-10","close":2470.0},{"date":"2017-04-11","close":2475.0},{"date":"2017-04-12","close":2460.0},{"date":"2017-04-13","close":2455.0},{"date":"2017-04-14","close":2430.0},{"date":"2017-04-17","close":2440.0},{"date":"2017-04-18","close":2440.0},{"date":"2017-04-19","close":2450.0},{"date":"2017-04-20","close":2470.0},{"date":"2017-04-21","close":2525.0},{"date":"2017-04-24","close":2465.0},{"date":"2017-04-25","close":2480.0},{"date":"2017-04-26","close":2515.0},{"date":"2017-04-27","close":2550.0},{"date":"2017-04-28","close":2545.0},{"date":"2017-05-02","close":2515.0},{"date":"2017-05-04","close":2535.0},{"date":"2017-05-08","close":2530.0},{"date":"2017-05-10","close":2505.0},{"date":"2017-05-11","close":2550.0},{"date":"2017-05-12","close":2550.0},{"date":"2017-05-15","close":2520.0},{"date":"2017-05-16","close":2490.0},{"date":"2017-05-17","close":2480.0},{"date":"2017-05-18","close":2455.0},{"date":"2017-05-19","close":2470.0},{"date":"2017-05-22","close":2445.0},{"date":"2017-05-23","close":2455.0},{"date":"2017-05-24","close":2455.0},{"date":"2017-05-25","close":2450.0},{"date":"2017-05-26","close":2435.0},{"date":"2017-05-29","close":2400.0},{"date":"2017-05-30","close":2435.0},{"date":"2017-05-31","close":2440.0},{"date":"2017-06-01","close":2430.0},{"date":"2017-06-02","close":2445.0},{"date":"2017-06-05","close":2400.0},{"date":"2017-06-07","close":2460.0},{"date":"2017-06-08","close":2465.0},{"date":"2017-06-09","close":2495.0},{"date":"2017-06-12","close":2515.0},{"date":"2017-06-13","close":2530.0},{"date":"2017-06-14","close":2505.0},{"date":"2017-06-15","close":2510.0},{"date":"2017-06-16","close":2480.0},{"date":"2017-06-19","close":2485.0},{"date":"2017-06-20","close":2485.0},{"date":"2017-06-21","close":2440.0},{"date":"2017-06-22","close":2440.0},{"date":"2017-06-23","close":2485.0},{"date":"2017-06-26","close":2460.0},{"date":"2017-06-27","close":2440.0},{"date":"2017-06-28","close":2455.0},{"date":"2017-06-29","close":2460.0},{"date":"2017-06-30","close":2460.0},{"date":"2017-07-03","close":2440.0},{"date":"2017-07-04","close":2410.0},{"date":"2017-07-05","close":2430.0},{"date":"2017-07-06","close":2465.0},{"date":"2017-07-07","close":2500.0},{"date":"2017-07-10","close":2460.0},{"date":"2017-07-11","close":2430.0},{"date":"2017-07-12","close":2400.0},{"date":"2017-07-13","close":2405.0},{"date":"2017-07-14","close":2365.0},{"date":"2017-07-17","close":2370.0},{"date":"2017-07-18","close":2345.0},{"date":"2017-07-19","close":2360.0},{"date":"2017-07-20","close":2375.0},{"date":"2017-07-21","close":2370.0},{"date":"2017-07-24","close":2350.0},{"date":"2017-07-25","close":2330.0},{"date":"2017-07-26","close":2325.0},{"date":"2017-07-27","close":2325.0},{"date":"2017-07-28","close":2320.0},{"date":"2017-07-31","close":2335.0},{"date":"2017-08-01","close":2330.0},{"date":"2017-08-02","close":2330.0},{"date":"2017-08-03","close":2280.0},{"date":"2017-08-04","close":2330.0},{"date":"2017-08-07","close":2335.0},{"date":"2017-08-08","close":2335.0},{"date":"2017-08-09","close":2285.0},{"date":"2017-08-10","close":2265.0},{"date":"2017-08-11","close":2210.0},{"date":"2017-08-14","close":2180.0},{"date":"2017-08-16","close":2115.0},{"date":"2017-08-17","close":2155.0},{"date":"2017-08-18","close":2150.0},{"date":"2017-08-21","close":2190.0},{"date":"2017-08-22","close":2180.0},{"date":"2017-08-23","close":2170.0},{"date":"2017-08-24","close":2195.0},{"date":"2017-08-25","close":2185.0},{"date":"2017-08-28","close":2200.0},{"date":"2017-08-29","close":2230.0},{"date":"2017-08-30","close":2205.0},{"date":"2017-08-31","close":2205.0},{"date":"2017-09-01","close":2250.0},{"date":"2017-09-04","close":2195.0},{"date":"2017-09-05","close":2180.0},{"date":"2017-09-06","close":2175.0},{"date":"2017-09-07","close":2195.0},{"date":"2017-09-08","close":2160.0},{"date":"2017-09-11","close":2190.0},{"date":"2017-09-12","close":2180.0},{"date":"2017-09-13","close":2180.0},{"date":"2017-09-14","close":2205.0},{"date":"2017-09-15","close":2190.0},{"date":"2017-09-18","close":2180.0},{"date":"2017-09-19","close":2175.0},{"date":"2017-09-20","close":2215.0},{"date":"2017-09-21","close":2150.0},{"date":"2017-09-22","close":2100.0},{"date":"2017-09-25","close":2025.0},{"date":"2017-09-26","close":2030.0},{"date":"2017-09-27","close":2040.0},{"date":"2017-09-28","close":2060.0},{"date":"2017-09-29","close":2080.0},{"date":"2017-10-10","close":2070.0},{"date":"2017-10-11","close":2085.0},{"date":"2017-10-12","close":2080.0},{"date":"2017-10-13","close":2075.0},{"date":"2017-10-16","close":2060.0},{"date":"2017-10-17","close":2075.0},{"date":"2017-10-18","close":2095.0},{"date":"2017-10-19","close":2120.0},{"date":"2017-10-20","close":2130.0},{"date":"2017-10-23","close":2130.0},{"date":"2017-10-24","close":2120.0},{"date":"2017-10-25","close":2125.0},{"date":"2017-10-26","close":2110.0},{"date":"2017-10-27","close":2095.0},{"date":"2017-10-30","close":2090.0},{"date":"2017-10-31","close":2120.0},{"date":"2017-11-01","close":2130.0},{"date":"2017-11-02","close":2105.0},{"date":"2017-11-03","close":2120.0},{"date":"2017-11-06","close":2120.0},{"date":"2017-11-07","close":2105.0},{"date":"2017-11-08","close":2105.0},{"date":"2017-11-09","close":2110.0},{"date":"2017-11-10","close":2105.0},{"date":"2017-11-13","close":2080.0},{"date":"2017-11-14","close":2100.0},{"date":"2017-11-15","close":2090.0},{"date":"2017-11-16","close":2085.0},{"date":"2017-11-17","close":2170.0},{"date":"2017-11-20","close":2170.0},{"date":"2017-11-21","close":2155.0},{"date":"2017-11-22","close":2150.0},{"date":"2017-11-23","close":2120.0},{"date":"2017-11-24","close":2150.0},{"date":"2017-11-27","close":2150.0},{"date":"2017-11-28","close":2105.0},{"date":"2017-11-29","close":2075.0},{"date":"2017-11-30","close":2100.0},{"date":"2017-12-01","close":2100.0},{"date":"2017-12-04","close":2110.0},{"date":"2017-12-05","close":2115.0},{"date":"2017-12-06","close":2125.0},{"date":"2017-12-07","close":2125.0},{"date":"2017-12-08","close":2070.0},{"date":"2017-12-11","close":2090.0},{"date":"2017-12-12","close":2085.0},{"date":"2017-12-13","close":2070.0},{"date":"2017-12-14","close":2085.0},{"date":"2017-12-15","close":2055.0},{"date":"2017-12-18","close":2070.0},{"date":"2017-12-19","close":2040.0},{"date":"2017-12-20","close":2030.0},{"date":"2017-12-21","close":2020.0},{"date":"2017-12-22","close":2045.0},{"date":"2017-12-26","close":2005.0},{"date":"2017-12-27","close":2025.0},{"date":"2017-12-28","close":2035.0},{"date":"2018-01-02","close":1816.0287},{"date":"2018-01-03","close":1811.5995},{"date":"2018-01-04","close":1816.0287},{"date":"2018-01-05","close":1793.882},{"date":"2018-01-08","close":1895.7568},{"date":"2018-01-09","close":1869.1809},{"date":"2018-01-10","close":1824.8875},{"date":"2018-01-11","close":1807.1702},{"date":"2018-01-12","close":1776.1648},{"date":"2018-01-15","close":1780.5939},{"date":"2018-01-16","close":1780.5939},{"date":"2018-01-17","close":1789.4528},{"date":"2018-01-18","close":1816.0287},{"date":"2018-01-19","close":1829.3168},{"date":"2018-01-22","close":1807.1702},{"date":"2018-01-23","close":1833.7461},{"date":"2018-01-24","close":1838.1754},{"date":"2018-01-25","close":1851.4635},{"date":"2018-01-26","close":1851.4635},{"date":"2018-01-29","close":1891.3274},{"date":"2018-01-30","close":1878.0394},{"date":"2018-01-31","close":1878.0394},{"date":"2018-02-01","close":1895.7568},{"date":"2018-02-02","close":1895.7568},{"date":"2018-02-05","close":1886.8981},{"date":"2018-02-06","close":1878.0394},{"date":"2018-02-07","close":1864.7515},{"date":"2018-02-08","close":1926.7622},{"date":"2018-02-09","close":1909.0449},{"date":"2018-02-12","close":1922.3329},{"date":"2018-02-13","close":1904.6156},{"date":"2018-02-14","close":1917.9036},{"date":"2018-02-19","close":1917.9036},{"date":"2018-02-20","close":1917.9036},{"date":"2018-02-21","close":1913.4742},{"date":"2018-02-22","close":1944.4795},{"date":"2018-02-23","close":1975.4852},{"date":"2018-02-26","close":1988.7732},{"date":"2018-02-27","close":1988.7732},{"date":"2018-02-28","close":2059.6426},{"date":"2018-03-02","close":2068.5015},{"date":"2018-03-05","close":2002.0612},{"date":"2018-03-06","close":2015.349},{"date":"2018-03-07","close":1864.7515},{"date":"2018-03-08","close":1895.7568},{"date":"2018-03-09","close":1886.8981},{"date":"2018-03-12","close":1940.05},{"date":"2018-03-13","close":1926.7622},{"date":"2018-03-14","close":1913.4742},{"date":"2018-03-15","close":1886.8981},{"date":"2018-03-16","close":1891.3274},{"date":"2018-03-19","close":1886.8981},{"date":"2018-03-20","close":1904.6156},{"date":"2018-03-21","close":1900.1864},{"date":"2018-03-22","close":1900.1864},{"date":"2018-03-23","close":1851.4635},{"date":"2018-03-26","close":1873.6101},{"date":"2018-03-27","close":1869.1809},{"date":"2018-03-28","close":1855.8929},{"date":"2018-03-29","close":1824.8875},{"date":"2018-03-30","close":1820.4583},{"date":"2018-04-02","close":1811.5995},{"date":"2018-04-03","close":1833.7461},{"date":"2018-04-04","close":1811.5995},{"date":"2018-04-05","close":1820.4583},{"date":"2018-04-06","close":1820.4583},{"date":"2018-04-09","close":1886.8981},{"date":"2018-04-10","close":1909.0449},{"date":"2018-04-11","close":1913.4742},{"date":"2018-04-12","close":1895.7568},{"date":"2018-04-13","close":1869.1809},{"date":"2018-04-16","close":1886.8981},{"date":"2018-04-17","close":1895.7568},{"date":"2018-04-18","close":1909.0449},{"date":"2018-04-19","close":2028.6373},{"date":"2018-04-20","close":2143.7996},{"date":"2018-04-23","close":2139.3704},{"date":"2018-04-24","close":2139.3704},{"date":"2018-04-25","close":2121.6536},{"date":"2018-04-26","close":2121.6536},{"date":"2018-04-27","close":2077.3599},{"date":"2018-04-30","close":2143.7996},{"date":"2018-05-02","close":2210.24},{"date":"2018-05-03","close":2196.9519},{"date":"2018-05-04","close":2201.3809},{"date":"2018-05-08","close":2179.2346},{"date":"2018-05-09","close":2112.7944},{"date":"2018-05-10","close":2258.9624},{"date":"2018-05-11","close":2241.2451},{"date":"2018-05-14","close":2298.8267},{"date":"2018-05-15","close":2325.4026},{"date":"2018-05-16","close":2205.8103},{"date":"2018-05-17","close":2250.104},{"date":"2018-05-18","close":2272.2505},{"date":"2018-05-21","close":2285.5386},{"date":"2018-05-23","close":2223.5281},{"date":"2018-05-24","close":2205.8103},{"date":"2018-05-25","close":2103.936},{"date":"2018-05-28","close":2214.6689},{"date":"2018-05-29","close":2205.8103},{"date":"2018-05-30","close":2165.9465},{"date":"2018-05-31","close":2205.8103},{"date":"2018-06-01","close":2192.5225},{"date":"2018-06-04","close":2303.2561},{"date":"2018-06-05","close":2267.821},{"date":"2018-06-07","close":2303.2561},{"date":"2018-06-08","close":2267.821},{"date":"2018-06-11","close":2267.821},{"date":"2018-06-12","close":2241.2451},{"date":"2018-06-14","close":2126.0828},{"date":"2018-06-15","close":2126.0828},{"date":"2018-06-18","close":2055.2131},{"date":"2018-06-19","close":2418.4189},{"date":"2018-06-20","close":2529.1521},{"date":"2018-06-21","close":2320.9731},{"date":"2018-06-22","close":2489.2883},{"date":"2018-06-25","close":2484.8591},{"date":"2018-06-26","close":2502.5762},{"date":"2018-06-27","close":2542.4402},{"date":"2018-06-28","close":2444.9949},{"date":"2018-06-29","close":2617.739},{"date":"2018-07-02","close":2644.3147},{"date":"2018-07-03","close":2582.3044},{"date":"2018-07-04","close":2498.1472},{"date":"2018-07-05","close":2343.1199},{"date":"2018-07-06","close":2272.2505},{"date":"2018-07-09","close":2254.5332},{"date":"2018-07-10","close":2360.8376},{"date":"2018-07-11","close":2374.1255},{"date":"2018-07-12","close":2351.979},{"date":"2018-07-13","close":2391.843},{"date":"2018-07-16","close":2462.7122},{"date":"2018-07-17","close":2303.2561},{"date":"2018-07-18","close":2170.3757},{"date":"2018-07-19","close":2112.7944},{"date":"2018-07-20","close":2072.9304},{"date":"2018-07-23","close":2010.9198},{"date":"2018-07-24","close":2103.936},{"date":"2018-07-25","close":2099.5066},{"date":"2018-07-26","close":2196.9519},{"date":"2018-07-27","close":2179.2346},{"date":"2018-07-30","close":2192.5225},{"date":"2018-07-31","close":2152.6584},{"date":"2018-08-01","close":2143.7996},{"date":"2018-08-02","close":2152.6584},{"date":"2018-08-03","close":2148.229},{"date":"2018-08-06","close":2196.9519},{"date":"2018-08-07","close":2205.8103},{"date":"2018-08-08","close":2214.6689},{"date":"2018-08-09","close":2205.8103},{"date":"2018-08-10","close":2192.5225},{"date":"2018-08-13","close":2134.9412},{"date":"2018-08-14","close":2099.5066},{"date":"2018-08-16","close":2196.9519},{"date":"2018-08-17","close":2201.3809},{"date":"2018-08-20","close":2103.936},{"date":"2018-08-21","close":2148.229},{"date":"2018-08-22","close":2143.7996},{"date":"2018-08-23","close":2148.229},{"date":"2018-08-24","close":2134.9412},{"date":"2018-08-27","close":2050.7839},{"date":"2018-08-28","close":2090.6479},{"date":"2018-08-29","close":2081.7893},{"date":"2018-08-30","close":2072.9304},{"date":"2018-08-31","close":2033.0665},{"date":"2018-09-03","close":2068.5015},{"date":"2018-09-04","close":2086.2185},{"date":"2018-09-05","close":2099.5066},{"date":"2018-09-06","close":2086.2185},{"date":"2018-09-07","close":2117.2241},{"date":"2018-09-10","close":2170.3757},{"date":"2018-09-11","close":2205.8103},{"date":"2018-09-12","close":2174.8049},{"date":"2018-09-13","close":2165.9465},{"date":"2018-09-14","close":2174.8049},{"date":"2018-09-17","close":2196.9519},{"date":"2018-09-18","close":2134.9412},{"date":"2018-09-19","close":2126.0828},{"date":"2018-09-20","close":2126.0828},{"date":"2018-09-21","close":2179.2346},{"date":"2018-09-27","close":2161.5171},{"date":"2018-09-28","close":2157.0879},{"date":"2018-10-01","close":2161.5171},{"date":"2018-10-02","close":2161.5171},{"date":"2018-10-04","close":2126.0828},{"date":"2018-10-05","close":2103.936},{"date":"2018-10-08","close":2099.5066},{"date":"2018-10-10","close":2010.9198},{"date":"2018-10-11","close":1886.8981},{"date":"2018-10-12","close":1931.1915},{"date":"2018-10-15","close":1944.4795},{"date":"2018-10-16","close":1944.4795},{"date":"2018-10-17","close":1993.2024},{"date":"2018-10-18","close":1962.197},{"date":"2018-10-19","close":1971.0557},{"date":"2018-10-22","close":1979.9144},{"date":"2018-10-23","close":1904.6156},{"date":"2018-10-24","close":1802.7407},{"date":"2018-10-25","close":1723.0127},{"date":"2018-10-26","close":1745.1594},{"date":"2018-10-29","close":1532.5513},{"date":"2018-10-30","close":1629.9965},{"date":"2018-10-31","close":1705.2954},{"date":"2018-11-01","close":1705.2954},{"date":"2018-11-02","close":1767.306},{"date":"2018-11-05","close":1754.0181},{"date":"2018-11-06","close":1793.882},{"date":"2018-11-07","close":1802.7407},{"date":"2018-11-08","close":1820.4583},{"date":"2018-11-09","close":1789.4528},{"date":"2018-11-12","close":1771.7355},{"date":"2018-11-13","close":1745.1594},{"date":"2018-11-14","close":1754.0181},{"date":"2018-11-15","close":1758.4474},{"date":"2018-11-16","close":1789.4528},{"date":"2018-11-19","close":1824.8875},{"date":"2018-11-20","close":1833.7461},{"date":"2018-11-21","close":1820.4583},{"date":"2018-11-22","close":1798.3114},{"date":"2018-11-23","close":1785.0233},{"date":"2018-11-26","close":1802.7407},{"date":"2018-11-27","close":1802.7407},{"date":"2018-11-28","close":1807.1702},{"date":"2018-11-29","close":1811.5995},{"date":"2018-11-30","close":1820.4583},{"date":"2018-12-03","close":1886.8981},{"date":"2018-12-04","close":1891.3274},{"date":"2018-12-05","close":2002.0612},{"date":"2018-12-06","close":1997.6316},{"date":"2018-12-07","close":1922.3329},{"date":"2018-12-10","close":1882.4689},{"date":"2018-12-11","close":1882.4689},{"date":"2018-12-12","close":1802.7407},{"date":"2018-12-13","close":1842.6049},{"date":"2018-12-14","close":1851.4635},{"date":"2018-12-17","close":1833.7461},{"date":"2018-12-18","close":1816.0287},{"date":"2018-12-19","close":1816.0287},{"date":"2018-12-20","close":1807.1702},{"date":"2018-12-21","close":1807.1702},{"date":"2018-12-24","close":1780.5939},{"date":"2018-12-26","close":1789.4528},{"date":"2018-12-27","close":1834.8704},{"date":"2018-12-28","close":1798.5363},{"date":"2019-01-02","close":1803.078},{"date":"2019-01-03","close":1780.3693},{"date":"2019-01-04","close":1771.2858},{"date":"2019-01-07","close":1803.078},{"date":"2019-01-08","close":1803.078},{"date":"2019-01-09","close":1884.8298},{"date":"2019-01-10","close":1871.2045},{"date":"2019-01-11","close":1871.2045},{"date":"2019-01-14","close":1912.0803},{"date":"2019-01-15","close":1912.0803},{"date":"2019-01-16","close":1916.6219},{"date":"2019-01-17","close":1934.7889},{"date":"2019-01-18","close":1952.9562},{"date":"2019-01-21","close":1948.4142},{"date":"2019-01-22","close":1943.8726},{"date":"2019-01-23","close":1934.7889},{"date":"2019-01-24","close":1934.7889},{"date":"2019-01-25","close":1934.7889},{"date":"2019-01-28","close":1921.1638},{"date":"2019-01-29","close":1934.7889},{"date":"2019-01-30","close":1966.5813},{"date":"2019-01-31","close":1943.8726},{"date":"2019-02-01","close":1998.3737},{"date":"2019-02-07","close":2016.5408},{"date":"2019-02-08","close":2025.6243},{"date":"2019-02-11","close":2075.5837},{"date":"2019-02-12","close":2166.4185},{"date":"2019-02-13","close":2184.5857},{"date":"2019-02-14","close":2134.6262},{"date":"2019-02-15","close":2075.5837},{"date":"2019-02-18","close":2075.5837},{"date":"2019-02-19","close":2052.8745},{"date":"2019-02-20","close":2080.1255},{"date":"2019-02-21","close":1966.5813},{"date":"2019-02-22","close":1989.2902},{"date":"2019-02-25","close":1984.7484},{"date":"2019-02-26","close":1993.832},{"date":"2019-02-27","close":2071.0417},{"date":"2019-02-28","close":1980.2067},{"date":"2019-03-04","close":2025.6243},{"date":"2019-03-05","close":2025.6243},{"date":"2019-03-06","close":2043.7913},{"date":"2019-03-07","close":2043.7913},{"date":"2019-03-08","close":2016.5408},{"date":"2019-03-11","close":1984.7484},{"date":"2019-03-12","close":2025.6243},{"date":"2019-03-13","close":1998.3737},{"date":"2019-03-14","close":2011.9989},{"date":"2019-03-15","close":1993.832},{"date":"2019-03-18","close":2002.9153},{"date":"2019-03-19","close":2002.9153},{"date":"2019-03-20","close":1975.6648},{"date":"2019-03-21","close":1980.2067},{"date":"2019-03-22","close":1893.9132},{"date":"2019-03-25","close":1834.8704},{"date":"2019-03-26","close":1862.1208},{"date":"2019-03-27","close":1862.1208},{"date":"2019-03-28","close":1843.954},{"date":"2019-03-29","close":1884.8298},{"date":"2019-04-01","close":1889.3716},{"date":"2019-04-02","close":1921.1638},{"date":"2019-04-03","close":1930.2472},{"date":"2019-04-04","close":1893.9132},{"date":"2019-04-05","close":1921.1638},{"date":"2019-04-08","close":1893.9132},{"date":"2019-04-09","close":1871.2045},{"date":"2019-04-10","close":1898.4551},{"date":"2019-04-11","close":1948.4142},{"date":"2019-04-12","close":1930.2472},{"date":"2019-04-15","close":1962.0396},{"date":"2019-04-16","close":1966.5813},{"date":"2019-04-17","close":2011.9989},{"date":"2019-04-18","close":1930.2472},{"date":"2019-04-19","close":1980.2067},{"date":"2019-04-22","close":2284.5044},{"date":"2019-04-23","close":2275.4207},{"date":"2019-04-24","close":2193.6694},{"date":"2019-04-25","close":2170.9604},{"date":"2019-04-26","close":2134.6262},{"date":"2019-04-29","close":2125.543},{"date":"2019-04-30","close":2139.168},{"date":"2019-05-02","close":2184.5857},{"date":"2019-05-03","close":2175.5022},{"date":"2019-05-07","close":2152.7935},{"date":"2019-05-08","close":2166.4185},{"date":"2019-05-09","close":2093.7505},{"date":"2019-05-10","close":2071.0417},{"date":"2019-05-13","close":2016.5408},{"date":"2019-05-14","close":2043.7913},{"date":"2019-05-15","close":2102.834},{"date":"2019-05-16","close":2121.0012},{"date":"2019-05-17","close":2084.667},{"date":"2019-05-20","close":2057.4167},{"date":"2019-05-21","close":2061.9583},{"date":"2019-05-22","close":2071.0417},{"date":"2019-05-23","close":2098.2925},{"date":"2019-05-24","close":2098.2925},{"date":"2019-05-27","close":2057.4167},{"date":"2019-05-28","close":2102.834},{"date":"2019-05-29","close":2098.2925},{"date":"2019-05-30","close":2098.2925},{"date":"2019-05-31","close":2157.3352},{"date":"2019-06-03","close":2161.877},{"date":"2019-06-04","close":2175.5022},{"date":"2019-06-05","close":2180.0439},{"date":"2019-06-07","close":2189.1272},{"date":"2019-06-10","close":2193.6694},{"date":"2019-06-11","close":2211.8364},{"date":"2019-06-12","close":2180.0439},{"date":"2019-06-13","close":2189.1272},{"date":"2019-06-14","close":2193.6694},{"date":"2019-06-17","close":2180.0439},{"date":"2019-06-18","close":2180.0439},{"date":"2019-06-19","close":2207.2944},{"date":"2019-06-20","close":2180.0439},{"date":"2019-06-21","close":2207.2944},{"date":"2019-06-24","close":2207.2944},{"date":"2019-06-25","close":2216.3779},{"date":"2019-06-26","close":2239.0869},{"date":"2019-06-27","close":2257.2537},{"date":"2019-06-28","close":2261.7957},{"date":"2019-07-01","close":2261.7957},{"date":"2019-07-02","close":2239.0869},{"date":"2019-07-03","close":2175.5022},{"date":"2019-07-04","close":2180.0439},{"date":"2019-07-05","close":2175.5022},{"date":"2019-07-08","close":2116.4595},{"date":"2019-07-09","close":2080.1255},{"date":"2019-07-10","close":2107.376},{"date":"2019-07-11","close":2093.7505},{"date":"2019-07-12","close":2116.4595},{"date":"2019-07-15","close":2061.9583},{"date":"2019-07-16","close":1971.1233},{"date":"2019-07-17","close":1952.9562},{"date":"2019-07-18","close":1957.4978},{"date":"2019-07-19","close":1989.2902},{"date":"2019-07-22","close":2002.9153},{"date":"2019-07-23","close":1925.7056},{"date":"2019-07-24","close":1866.6626},{"date":"2019-07-25","close":1862.1208},{"date":"2019-07-26","close":1875.7462},{"date":"2019-07-29","close":1898.4551},{"date":"2019-07-30","close":1989.2902},{"date":"2019-07-31","close":1889.3716},{"date":"2019-08-01","close":1907.5386},{"date":"2019-08-02","close":1975.6648},{"date":"2019-08-05","close":1980.2067},{"date":"2019-08-06","close":1839.4122},{"date":"2019-08-07","close":1952.9562},{"date":"2019-08-08","close":1916.6219},{"date":"2019-08-09","close":1934.7889},{"date":"2019-08-12","close":1889.3716},{"date":"2019-08-13","close":1871.2045},{"date":"2019-08-14","close":1880.2881},{"date":"2019-08-16","close":1793.9945},{"date":"2019-08-19","close":1821.2451},{"date":"2019-08-20","close":1880.2881},{"date":"2019-08-21","close":1902.9968},{"date":"2019-08-22","close":1875.7462},{"date":"2019-08-23","close":1857.5792},{"date":"2019-08-26","close":1821.2451},{"date":"2019-08-27","close":1816.7034},{"date":"2019-08-28","close":1816.7034},{"date":"2019-08-29","close":1825.7867},{"date":"2019-08-30","close":1825.7867},{"date":"2019-09-02","close":1812.1616},{"date":"2019-09-03","close":1816.7034},{"date":"2019-09-04","close":1825.7867},{"date":"2019-09-05","close":1830.3286},{"date":"2019-09-06","close":1816.7034},{"date":"2019-09-09","close":1834.8704},{"date":"2019-09-10","close":1830.3286},{"date":"2019-09-11","close":1875.7462},{"date":"2019-09-16","close":1875.7462},{"date":"2019-09-17","close":1943.8726},{"date":"2019-09-18","close":1907.5386},{"date":"2019-09-19","close":1907.5386},{"date":"2019-09-20","close":1916.6219},{"date":"2019-09-23","close":1898.4551},{"date":"2019-09-24","close":1952.9562},{"date":"2019-09-25","close":1889.3716},{"date":"2019-09-26","close":1884.8298},{"date":"2019-09-27","close":1875.7462},{"date":"2019-09-30","close":1848.4957},{"date":"2019-10-01","close":1853.0374},{"date":"2019-10-02","close":1862.1208},{"date":"2019-10-04","close":1871.2045},{"date":"2019-10-07","close":1839.4122},{"date":"2019-10-08","close":1843.954},{"date":"2019-10-10","close":1839.4122},{"date":"2019-10-11","close":1830.3286},{"date":"2019-10-14","close":1853.0374},{"date":"2019-10-15","close":1834.8704},{"date":"2019-10-16","close":1839.4122},{"date":"2019-10-17","close":1839.4122},{"date":"2019-10-18","close":1825.7867},{"date":"2019-10-21","close":1816.7034},{"date":"2019-10-22","close":1816.7034},{"date":"2019-10-23","close":1793.9945},{"date":"2019-10-24","close":1812.1616},{"date":"2019-10-25","close":1807.6199},{"date":"2019-10-28","close":1803.078},{"date":"2019-10-29","close":1807.6199},{"date":"2019-10-30","close":1803.078},{"date":"2019-10-31","close":1821.2451},{"date":"2019-11-01","close":1821.2451},{"date":"2019-11-04","close":1816.7034},{"date":"2019-11-05","close":1816.7034},{"date":"2019-11-06","close":1821.2451},{"date":"2019-11-07","close":1825.7867},{"date":"2019-11-08","close":1812.1616},{"date":"2019-11-11","close":1830.3286},{"date":"2019-11-12","close":1830.3286},{"date":"2019-11-13","close":1830.3286},{"date":"2019-11-14","close":1830.3286},{"date":"2019-11-15","close":1825.7867},{"date":"2019-11-18","close":1816.7034},{"date":"2019-11-19","close":1821.2451},{"date":"2019-11-20","close":1812.1616},{"date":"2019-11-21","close":1812.1616},{"date":"2019-11-22","close":1807.6199},{"date":"2019-11-25","close":1803.078},{"date":"2019-11-26","close":1812.1616},{"date":"2019-11-27","close":1803.078},{"date":"2019-11-28","close":1798.5363},{"date":"2019-11-29","close":1803.078},{"date":"2019-12-02","close":1807.6199},{"date":"2019-12-03","close":1803.078},{"date":"2019-12-04","close":1816.7034},{"date":"2019-12-05","close":1807.6199},{"date":"2019-12-06","close":1816.7034},{"date":"2019-12-09","close":1821.2451},{"date":"2019-12-10","close":1812.1616},{"date":"2019-12-11","close":1812.1616},{"date":"2019-12-12","close":1812.1616},{"date":"2019-12-13","close":1816.7034},{"date":"2019-12-16","close":1816.7034},{"date":"2019-12-17","close":1825.7867},{"date":"2019-12-18","close":1825.7867},{"date":"2019-12-19","close":1821.2451},{"date":"2019-12-20","close":1821.2451},{"date":"2019-12-23","close":1830.3286},{"date":"2019-12-24","close":1816.7034},{"date":"2019-12-26","close":1857.5792},{"date":"2019-12-27","close":1862.2349},{"date":"2019-12-30","close":1862.2349},{"date":"2020-01-02","close":1876.2015},{"date":"2020-01-03","close":1871.5459},{"date":"2020-01-06","close":1843.6125},{"date":"2020-01-07","close":1866.8903},{"date":"2020-01-08","close":1838.9569},{"date":"2020-01-09","close":1866.8903},{"date":"2020-01-10","close":1862.2349},{"date":"2020-01-13","close":1885.5126},{"date":"2020-01-14","close":1885.5126},{"date":"2020-01-15","close":1904.1351},{"date":"2020-01-16","close":1908.7906},{"date":"2020-01-17","close":1913.4463},{"date":"2020-01-20","close":1932.0686},{"date":"2020-01-21","close":1908.7906},{"date":"2020-01-22","close":1918.1018},{"date":"2020-01-23","close":1927.413},{"date":"2020-01-28","close":1936.7242},{"date":"2020-01-29","close":1908.7906},{"date":"2020-01-30","close":1894.8239},{"date":"2020-01-31","close":1862.2349},{"date":"2020-02-03","close":1857.5792},{"date":"2020-02-04","close":1880.8572},{"date":"2020-02-05","close":1904.1351},{"date":"2020-02-06","close":1908.7906},{"date":"2020-02-07","close":1927.413},{"date":"2020-02-10","close":1932.0686},{"date":"2020-02-11","close":1922.7574},{"date":"2020-02-12","close":1922.7574},{"date":"2020-02-13","close":1913.4463},{"date":"2020-02-14","close":1927.413},{"date":"2020-02-17","close":1927.413},{"date":"2020-02-18","close":1899.4795},{"date":"2020-02-19","close":1904.1351},{"date":"2020-02-20","close":1908.7906},{"date":"2020-02-21","close":1852.9236},{"date":"2020-02-24","close":1885.5126},{"date":"2020-02-25","close":1880.8572},{"date":"2020-02-26","close":1880.8572},{"date":"2020-02-27","close":1857.5792},{"date":"2020-02-28","close":1787.7454},{"date":"2020-03-02","close":1815.6788},{"date":"2020-03-03","close":1876.2015},{"date":"2020-03-04","close":1932.0686},{"date":"2020-03-05","close":1936.7242},{"date":"2020-03-06","close":1894.8239},{"date":"2020-03-09","close":1894.8239},{"date":"2020-03-10","close":1871.5459},{"date":"2020-03-11","close":1857.5792},{"date":"2020-03-12","close":1857.5792},{"date":"2020-03-13","close":1527.0326},{"date":"2020-03-16","close":1461.8542},{"date":"2020-03-17","close":1438.5764},{"date":"2020-03-18","close":1396.6761},{"date":"2020-03-19","close":1219.7639},{"date":"2020-03-20","close":1345.4646},{"date":"2020-03-23","close":1219.7639},{"date":"2020-03-24","close":1303.5643},{"date":"2020-03-25","close":1424.6096},{"date":"2020-03-26","close":1396.6761},{"date":"2020-03-27","close":1382.7092},{"date":"2020-03-30","close":1429.2654},{"date":"2020-03-31","close":1485.1321},{"date":"2020-04-01","close":1508.4102},{"date":"2020-04-02","close":1513.0659},{"date":"2020-04-03","close":1527.0326},{"date":"2020-04-06","close":1564.2772},{"date":"2020-04-07","close":1578.2439},{"date":"2020-04-08","close":1592.2107},{"date":"2020-04-09","close":1652.7334},{"date":"2020-04-10","close":1648.0778},{"date":"2020-04-13","close":1624.7999},{"date":"2020-04-14","close":1638.7666},{"date":"2020-04-16","close":1676.0112},{"date":"2020-04-17","close":1717.9116},{"date":"2020-04-20","close":1736.5339},{"date":"2020-04-21","close":1680.6667},{"date":"2020-04-22","close":1676.0112},{"date":"2020-04-23","close":1722.5673},{"date":"2020-04-24","close":1685.3225},{"date":"2020-04-27","close":1694.6335},{"date":"2020-04-28","close":1703.9448},{"date":"2020-04-29","close":1694.6335},{"date":"2020-05-04","close":1713.256},{"date":"2020-05-06","close":1713.256},{"date":"2020-05-07","close":1750.5007},{"date":"2020-05-08","close":1769.123},{"date":"2020-05-11","close":1797.0564},{"date":"2020-05-12","close":1769.123},{"date":"2020-05-13","close":1806.3678},{"date":"2020-05-14","close":1787.7454},{"date":"2020-05-15","close":1811.0234},{"date":"2020-05-18","close":1787.7454},{"date":"2020-05-19","close":1797.0564},{"date":"2020-05-20","close":1797.0564},{"date":"2020-05-21","close":1801.7122},{"date":"2020-05-22","close":1769.123},{"date":"2020-05-25","close":1778.4342},{"date":"2020-05-26","close":1801.7122},{"date":"2020-05-27","close":1787.7454},{"date":"2020-05-28","close":1736.5339},{"date":"2020-05-29","close":1745.8451},{"date":"2020-06-01","close":1811.0234},{"date":"2020-06-02","close":1829.6458},{"date":"2020-06-03","close":1820.3346},{"date":"2020-06-04","close":1792.4009},{"date":"2020-06-05","close":1797.0564},{"date":"2020-06-08","close":1815.6788},{"date":"2020-06-09","close":1815.6788},{"date":"2020-06-10","close":1806.3678},{"date":"2020-06-11","close":1806.3678},{"date":"2020-06-12","close":1769.123},{"date":"2020-06-15","close":1689.978},{"date":"2020-06-16","close":1741.1896},{"date":"2020-06-17","close":1713.256},{"date":"2020-06-18","close":1727.2228},{"date":"2020-06-19","close":1745.8451},{"date":"2020-06-22","close":1731.8783},{"date":"2020-06-23","close":1708.6006},{"date":"2020-06-24","close":1713.256},{"date":"2020-06-25","close":1680.6667},{"date":"2020-06-26","close":1694.6335},{"date":"2020-06-29","close":1703.9448},{"date":"2020-06-30","close":1671.3557},{"date":"2020-07-01","close":1666.7002},{"date":"2020-07-02","close":1680.6667},{"date":"2020-07-03","close":1685.3225},{"date":"2020-07-06","close":1699.2892},{"date":"2020-07-07","close":1694.6335},{"date":"2020-07-08","close":1708.6006},{"date":"2020-07-09","close":1722.5673},{"date":"2020-07-10","close":1717.9116},{"date":"2020-07-13","close":1741.1896},{"date":"2020-07-14","close":1689.978},{"date":"2020-07-15","close":1708.6006},{"date":"2020-07-16","close":1717.9116},{"date":"2020-07-17","close":1722.5673},{"date":"2020-07-20","close":1722.5673},{"date":"2020-07-21","close":1722.5673},{"date":"2020-07-22","close":1727.2228},{"date":"2020-07-23","close":1703.9448},{"date":"2020-07-24","close":1703.9448},{"date":"2020-07-27","close":1703.9448},{"date":"2020-07-28","close":1713.256},{"date":"2020-07-29","close":1722.5673},{"date":"2020-07-30","close":1722.5673},{"date":"2020-07-31","close":1722.5673},{"date":"2020-08-03","close":1727.2228},{"date":"2020-08-04","close":1727.2228},{"date":"2020-08-05","close":1717.9116},{"date":"2020-08-06","close":1703.9448},{"date":"2020-08-07","close":1680.6667},{"date":"2020-08-10","close":1703.9448},{"date":"2020-08-11","close":1708.6006},{"date":"2020-08-12","close":1694.6335},{"date":"2020-08-13","close":1750.5007},{"date":"2020-08-14","close":1750.5007},{"date":"2020-08-18","close":1722.5673},{"date":"2020-08-19","close":1708.6006},{"date":"2020-08-20","close":1638.7666},{"date":"2020-08-21","close":1671.3557},{"date":"2020-08-24","close":1685.3225},{"date":"2020-08-25","close":1759.812},{"date":"2020-08-26","close":1792.4009},{"date":"2020-08-27","close":1852.9236},{"date":"2020-08-28","close":1927.413},{"date":"2020-08-31","close":1838.9569},{"date":"2020-09-01","close":1773.7786},{"date":"2020-09-02","close":1824.9901},{"date":"2020-09-03","close":1820.3346},{"date":"2020-09-04","close":1778.4342},{"date":"2020-09-07","close":1764.4674},{"date":"2020-09-08","close":1755.1562},{"date":"2020-09-09","close":1731.8783},{"date":"2020-09-10","close":1736.5339},{"date":"2020-09-11","close":1778.4342},{"date":"2020-09-14","close":1792.4009},{"date":"2020-09-15","close":1787.7454},{"date":"2020-09-16","close":1792.4009},{"date":"2020-09-17","close":1801.7122},{"date":"2020-09-18","close":1806.3678},{"date":"2020-09-21","close":1745.8451},{"date":"2020-09-22","close":1731.8783},{"date":"2020-09-23","close":1736.5339},{"date":"2020-09-24","close":1689.978},{"date":"2020-09-25","close":1685.3225},{"date":"2020-09-28","close":1717.9116},{"date":"2020-09-29","close":1680.6667},{"date":"2020-10-05","close":1685.3225},{"date":"2020-10-06","close":1708.6006},{"date":"2020-10-07","close":1717.9116},{"date":"2020-10-08","close":1722.5673},{"date":"2020-10-12","close":1736.5339},{"date":"2020-10-13","close":1759.812},{"date":"2020-10-14","close":1731.8783},{"date":"2020-10-15","close":1699.2892},{"date":"2020-10-16","close":1689.978},{"date":"2020-10-19","close":1685.3225},{"date":"2020-10-20","close":1708.6006},{"date":"2020-10-21","close":1717.9116},{"date":"2020-10-22","close":1731.8783},{"date":"2020-10-23","close":1717.9116},{"date":"2020-10-26","close":1676.0112},{"date":"2020-10-27","close":1676.0112},{"date":"2020-10-28","close":1703.9448},{"date":"2020-10-29","close":1680.6667},{"date":"2020-10-30","close":1662.0444},{"date":"2020-11-02","close":1680.6667},{"date":"2020-11-03","close":1694.6335},{"date":"2020-11-04","close":1708.6006},{"date":"2020-11-05","close":1713.256},{"date":"2020-11-06","close":1717.9116},{"date":"2020-11-09","close":1703.9448},{"date":"2020-11-10","close":1703.9448},{"date":"2020-11-11","close":1727.2228},{"date":"2020-11-12","close":1783.0897},{"date":"2020-11-13","close":1783.0897},{"date":"2020-11-16","close":1801.7122},{"date":"2020-11-17","close":1806.3678},{"date":"2020-11-18","close":1801.7122},{"date":"2020-11-19","close":1792.4009},{"date":"2020-11-20","close":1811.0234},{"date":"2020-11-23","close":1801.7122},{"date":"2020-11-24","close":1801.7122},{"date":"2020-11-25","close":1783.0897},{"date":"2020-11-26","close":1764.4674},{"date":"2020-11-27","close":1769.123},{"date":"2020-11-30","close":1862.2349},{"date":"2020-12-01","close":1829.6458},{"date":"2020-12-02","close":1820.3346},{"date":"2020-12-03","close":1829.6458},{"date":"2020-12-04","close":1820.3346},{"date":"2020-12-07","close":1824.9901},{"date":"2020-12-08","close":1838.9569},{"date":"2020-12-09","close":1880.8572},{"date":"2020-12-10","close":1852.9236},{"date":"2020-12-11","close":2001.9023},{"date":"2020-12-14","close":1936.7242},{"date":"2020-12-15","close":1913.4463},{"date":"2020-12-16","close":1936.7242},{"date":"2020-12-17","close":1946.0354},{"date":"2020-12-18","close":1932.0686},{"date":"2020-12-21","close":1890.1682},{"date":"2020-12-22","close":1871.5459},{"date":"2020-12-23","close":1885.5126},{"date":"2020-12-24","close":1890.1682},{"date":"2020-12-28","close":1857.5792},{"date":"2020-12-29","close":1885.9392},{"date":"2020-12-30","close":1909.5725},{"date":"2021-01-04","close":1904.8457},{"date":"2021-01-05","close":1933.2059},{"date":"2021-01-06","close":1937.9325},{"date":"2021-01-07","close":1937.9325},{"date":"2021-01-08","close":1928.4791},{"date":"2021-01-11","close":1876.4858},{"date":"2021-01-12","close":1975.7458},{"date":"2021-01-13","close":2079.7324},{"date":"2021-01-14","close":2070.2791},{"date":"2021-01-15","close":2037.1924},{"date":"2021-01-18","close":1947.3857},{"date":"2021-01-19","close":2023.0125},{"date":"2021-01-20","close":2004.1058},{"date":"2021-01-21","close":2041.9193},{"date":"2021-01-22","close":2041.9193},{"date":"2021-01-25","close":2013.5592},{"date":"2021-01-26","close":1961.5659},{"date":"2021-01-27","close":1994.6525},{"date":"2021-01-28","close":1961.5659},{"date":"2021-01-29","close":1909.5725},{"date":"2021-02-01","close":1914.2992},{"date":"2021-02-02","close":1942.6592},{"date":"2021-02-03","close":1956.8391},{"date":"2021-02-04","close":1966.2925},{"date":"2021-02-05","close":2089.1858},{"date":"2021-02-08","close":2089.1858},{"date":"2021-02-09","close":2065.5525},{"date":"2021-02-10","close":2089.1858},{"date":"2021-02-15","close":2117.5457},{"date":"2021-02-16","close":2089.1858},{"date":"2021-02-17","close":2145.9058},{"date":"2021-02-18","close":2079.7324},{"date":"2021-02-19","close":2018.2858},{"date":"2021-02-22","close":2117.5457},{"date":"2021-02-23","close":2032.4656},{"date":"2021-02-24","close":1985.1991},{"date":"2021-02-25","close":2046.646},{"date":"2021-02-26","close":1937.9325},{"date":"2021-03-02","close":2155.3591},{"date":"2021-03-03","close":2141.1792},{"date":"2021-03-04","close":2122.2722},{"date":"2021-03-05","close":2131.7258},{"date":"2021-03-08","close":2070.2791},{"date":"2021-03-09","close":2023.0125},{"date":"2021-03-10","close":1999.3792},{"date":"2021-03-11","close":2004.1058},{"date":"2021-03-12","close":2032.4656},{"date":"2021-03-15","close":2051.3726},{"date":"2021-03-16","close":2075.0059},{"date":"2021-03-17","close":2065.5525},{"date":"2021-03-18","close":2065.5525},{"date":"2021-03-19","close":2075.0059},{"date":"2021-03-22","close":2084.4592},{"date":"2021-03-23","close":2098.6389},{"date":"2021-03-24","close":2117.5457},{"date":"2021-03-25","close":2131.7258},{"date":"2021-03-26","close":2136.4524},{"date":"2021-03-29","close":2098.6389},{"date":"2021-03-30","close":2112.8188},{"date":"2021-03-31","close":2155.3591},{"date":"2021-04-01","close":2193.1724},{"date":"2021-04-02","close":2316.0657},{"date":"2021-04-05","close":2325.519},{"date":"2021-04-06","close":2316.0657},{"date":"2021-04-07","close":2334.9722},{"date":"2021-04-08","close":2316.0657},{"date":"2021-04-09","close":2325.519},{"date":"2021-04-12","close":2311.3389},{"date":"2021-04-13","close":2316.0657},{"date":"2021-04-14","close":2292.4324},{"date":"2021-04-15","close":2297.1589},{"date":"2021-04-16","close":2292.4324},{"date":"2021-04-19","close":2552.3989},{"date":"2021-04-20","close":2902.1721},{"date":"2021-04-21","close":2911.6252},{"date":"2021-04-22","close":2906.8987},{"date":"2021-04-23","close":2963.6189},{"date":"2021-04-26","close":3072.332},{"date":"2021-04-27","close":3072.332},{"date":"2021-04-28","close":2864.3586},{"date":"2021-04-29","close":2902.1721},{"date":"2021-04-30","close":3251.9453},{"date":"2021-05-03","close":3119.5984},{"date":"2021-05-04","close":3493.0051},{"date":"2021-05-06","close":3606.4451},{"date":"2021-05-07","close":3686.7983},{"date":"2021-05-10","close":3724.6116},{"date":"2021-05-11","close":3686.7983},{"date":"2021-05-12","close":3464.645},{"date":"2021-05-13","close":3303.9385},{"date":"2021-05-14","close":3403.1985},{"date":"2021-05-17","close":3823.8716},{"date":"2021-05-18","close":3592.2649},{"date":"2021-05-20","close":3540.272},{"date":"2021-05-21","close":3516.6384},{"date":"2021-05-24","close":3308.6653},{"date":"2021-05-25","close":3459.9187},{"date":"2021-05-26","close":3270.8518},{"date":"2021-05-27","close":3261.3987},{"date":"2021-05-28","close":3412.6519},{"date":"2021-05-31","close":3384.2917},{"date":"2021-06-01","close":3389.0186},{"date":"2021-06-02","close":3493.0051},{"date":"2021-06-03","close":3648.9851},{"date":"2021-06-04","close":3639.5317},{"date":"2021-06-07","close":3516.6384},{"date":"2021-06-08","close":3511.9116},{"date":"2021-06-09","close":3488.2783},{"date":"2021-06-10","close":3757.6985},{"date":"2021-06-11","close":3615.8982},{"date":"2021-06-14","close":3526.0918},{"date":"2021-06-15","close":3374.8386},{"date":"2021-06-16","close":3223.5852},{"date":"2021-06-17","close":3218.8586},{"date":"2021-06-18","close":3299.2119},{"date":"2021-06-21","close":3365.3853},{"date":"2021-06-22","close":3223.5852},{"date":"2021-06-23","close":3445.7385},{"date":"2021-06-24","close":3171.592},{"date":"2021-06-25","close":2987.2522},{"date":"2021-06-28","close":2944.7122},{"date":"2021-06-29","close":2925.8054},{"date":"2021-06-30","close":2958.8921},{"date":"2021-07-01","close":3095.9653},{"date":"2021-07-02","close":2954.1653},{"date":"2021-07-05","close":2869.0854},{"date":"2021-07-06","close":2835.999},{"date":"2021-07-07","close":2864.3586},{"date":"2021-07-08","close":2769.8254},{"date":"2021-07-09","close":2798.1853},{"date":"2021-07-12","close":2807.6387},{"date":"2021-07-13","close":2821.8186},{"date":"2021-07-14","close":2807.6387},{"date":"2021-07-15","close":2760.3721},{"date":"2021-07-16","close":2817.092},{"date":"2021-07-19","close":2769.8254},{"date":"2021-07-20","close":2765.0989},{"date":"2021-07-21","close":2741.4656},{"date":"2021-07-22","close":2826.5454},{"date":"2021-07-23","close":2798.1853},{"date":"2021-07-26","close":2670.5654},{"date":"2021-07-27","close":2675.2922},{"date":"2021-07-28","close":2628.0254},{"date":"2021-07-29","close":2680.0188},{"date":"2021-07-30","close":2694.1987},{"date":"2021-08-02","close":2675.2922},{"date":"2021-08-03","close":2680.0188},{"date":"2021-08-04","close":2680.0188},{"date":"2021-08-05","close":2774.5522},{"date":"2021-08-06","close":2779.2788},{"date":"2021-08-09","close":2765.0989},{"date":"2021-08-10","close":2755.6455},{"date":"2021-08-11","close":3308.6653},{"date":"2021-08-12","close":4060.2048},{"date":"2021-08-13","close":4235.0913},{"date":"2021-08-17","close":4915.731},{"date":"2021-08-18","close":4877.918},{"date":"2021-08-19","close":4712.4849},{"date":"2021-08-20","close":4504.5112},{"date":"2021-08-23","close":5851.6108},{"date":"2021-08-24","close":5851.6108},{"date":"2021-08-25","close":5596.3706},{"date":"2021-08-26","close":6239.1968},{"date":"2021-08-27","close":5898.8774},{"date":"2021-08-30","close":5861.064},{"date":"2021-08-31","close":5473.4775},{"date":"2021-09-01","close":5983.957},{"date":"2021-09-02","close":6173.0239},{"date":"2021-09-03","close":6806.397},{"date":"2021-09-06","close":6806.397},{"date":"2021-09-07","close":7704.4634},{"date":"2021-09-08","close":8224.3965},{"date":"2021-09-09","close":8233.8496},{"date":"2021-09-10","close":8233.8496},{"date":"2021-09-13","close":8574.1709},{"date":"2021-09-14","close":8309.4766},{"date":"2021-09-15","close":7657.1968},{"date":"2021-09-16","close":8035.3296},{"date":"2021-09-17","close":7364.1436},{"date":"2021-09-23","close":7704.4634},{"date":"2021-09-24","close":7364.1436},{"date":"2021-09-27","close":7392.5034},{"date":"2021-09-28","close":7827.3564},{"date":"2021-09-29","close":7827.3564},{"date":"2021-09-30","close":7543.7568},{"date":"2021-10-01","close":6919.8374},{"date":"2021-10-05","close":6220.2905},{"date":"2021-10-06","close":5104.7979},{"date":"2021-10-07","close":5700.3574},{"date":"2021-10-08","close":4915.731},{"date":"2021-10-12","close":6390.4507},{"date":"2021-10-13","close":7061.6372},{"date":"2021-10-14","close":7184.5298},{"date":"2021-10-15","close":7335.7837},{"date":"2021-10-18","close":7052.1836},{"date":"2021-10-19","close":6768.5835},{"date":"2021-10-20","close":6929.29},{"date":"2021-10-21","close":6144.6641},{"date":"2021-10-22","close":5908.3306},{"date":"2021-10-25","close":5445.1177},{"date":"2021-10-26","close":5586.9175},{"date":"2021-10-27","close":5303.3179},{"date":"2021-10-28","close":4887.3716},{"date":"2021-10-29","close":4651.0381},{"date":"2021-11-01","close":4480.8784},{"date":"2021-11-02","close":4665.2178},{"date":"2021-11-03","close":4216.1851},{"date":"2021-11-04","close":3984.5784},{"date":"2021-11-05","close":2793.4587},{"date":"2021-11-08","close":2750.9189},{"date":"2021-11-09","close":2642.2056},{"date":"2021-11-10","close":2557.1257},{"date":"2021-11-11","close":2377.5122},{"date":"2021-11-12","close":2524.0388},{"date":"2021-11-15","close":2542.9456},{"date":"2021-11-16","close":2434.2322},{"date":"2021-11-17","close":2363.3325},{"date":"2021-11-18","close":2320.7922},{"date":"2021-11-19","close":2306.6123},{"date":"2021-11-22","close":2282.9792},{"date":"2021-11-23","close":2268.7991},{"date":"2021-11-24","close":2212.0791},{"date":"2021-11-25","close":2216.8057},{"date":"2021-11-26","close":2207.3523},{"date":"2021-11-29","close":2141.1792},{"date":"2021-11-30","close":2018.2858},{"date":"2021-12-01","close":2079.7324},{"date":"2021-12-02","close":2126.999},{"date":"2021-12-03","close":2268.7991},{"date":"2021-12-06","close":2349.1523},{"date":"2021-12-07","close":2420.0522},{"date":"2021-12-08","close":2438.959},{"date":"2021-12-09","close":2835.999},{"date":"2021-12-10","close":2698.9255},{"date":"2021-12-13","close":2661.1123},{"date":"2021-12-14","close":2561.8523},{"date":"2021-12-15","close":2561.8523},{"date":"2021-12-16","close":2524.0388},{"date":"2021-12-17","close":2505.1321},{"date":"2021-12-20","close":2476.7722},{"date":"2021-12-21","close":2481.4988},{"date":"2021-12-22","close":2618.5723},{"date":"2021-12-23","close":2623.2988},{"date":"2021-12-24","close":2694.1987},{"date":"2021-12-27","close":2542.9456},{"date":"2021-12-28","close":2448.4124},{"date":"2021-12-29","close":2625.3484},{"date":"2021-12-30","close":2740.1177},{"date":"2022-01-03","close":2865.0},{"date":"2022-01-04","close":2787.9382},{"date":"2022-01-05","close":3357.0029},{"date":"2022-01-06","close":3079.6436},{"date":"2022-01-07","close":2687.5149},{"date":"2022-01-10","close":2697.0791},{"date":"2022-01-11","close":2577.5278},{"date":"2022-01-12","close":2582.3098},{"date":"2022-01-13","close":2744.8999},{"date":"2022-01-14","close":2701.8611},{"date":"2022-01-17","close":2496.2327},{"date":"2022-01-18","close":2505.7971},{"date":"2022-01-19","close":2381.4636},{"date":"2022-01-20","close":2529.7073},{"date":"2022-01-21","close":2567.9636},{"date":"2022-01-24","close":2381.4636},{"date":"2022-01-25","close":2290.6045},{"date":"2022-01-26","close":2290.6045},{"date":"2022-01-27","close":2304.9507},{"date":"2022-01-28","close":2448.4124},{"date":"2022-02-03","close":2529.7073},{"date":"2022-02-04","close":2553.6177},{"date":"2022-02-07","close":2553.6177},{"date":"2022-02-08","close":2553.6177},{"date":"2022-02-09","close":2553.6177},{"date":"2022-02-10","close":2577.5278},{"date":"2022-02-11","close":2515.3611},{"date":"2022-02-14","close":2434.0662},{"date":"2022-02-15","close":2429.2842},{"date":"2022-02-16","close":2544.0535},{"date":"2022-02-17","close":2524.9253},{"date":"2022-02-18","close":2577.5278},{"date":"2022-02-21","close":2563.1816},{"date":"2022-02-22","close":2563.1816},{"date":"2022-02-23","close":2563.1816},{"date":"2022-02-24","close":2338.425},{"date":"2022-02-25","close":2467.5405},{"date":"2022-02-28","close":2467.5405},{"date":"2022-03-02","close":2606.2202},{"date":"2022-03-03","close":2706.6433},{"date":"2022-03-04","close":2706.6433},{"date":"2022-03-07","close":2658.8228},{"date":"2022-03-08","close":2596.656},{"date":"2022-03-10","close":2596.656},{"date":"2022-03-11","close":2749.6819},{"date":"2022-03-14","close":2807.0664},{"date":"2022-03-15","close":2807.0664},{"date":"2022-03-16","close":2807.0664},{"date":"2022-03-17","close":2807.0664},{"date":"2022-03-18","close":2897.9253},{"date":"2022-03-21","close":2897.9253},{"date":"2022-03-22","close":2802.2844},{"date":"2022-03-23","close":2845.3228},{"date":"2022-03-24","close":2787.9382},{"date":"2022-03-25","close":2697.0791},{"date":"2022-03-28","close":2883.5793},{"date":"2022-03-29","close":2854.887},{"date":"2022-03-30","close":2945.7461},{"date":"2022-03-31","close":2979.2205},{"date":"2022-04-01","close":2893.1433},{"date":"2022-04-04","close":2897.9253},{"date":"2022-04-05","close":2902.7075},{"date":"2022-04-06","close":2816.6306},{"date":"2022-04-07","close":2687.5149},{"date":"2022-04-08","close":2687.5149},{"date":"2022-04-11","close":2625.3484},{"date":"2022-04-12","close":2548.8354},{"date":"2022-04-13","close":2591.874},{"date":"2022-04-14","close":2577.5278},{"date":"2022-04-15","close":2587.092},{"date":"2022-04-18","close":2539.2715},{"date":"2022-04-19","close":2596.656},{"date":"2022-04-20","close":2673.1689},{"date":"2022-04-21","close":2658.8228},{"date":"2022-04-22","close":2644.4766},{"date":"2022-04-25","close":2553.6177},{"date":"2022-04-26","close":2587.092},{"date":"2022-04-27","close":2544.0535},{"date":"2022-04-28","close":2582.3098},{"date":"2022-04-29","close":2711.4255},{"date":"2022-05-02","close":2711.4255},{"date":"2022-05-03","close":2735.3357},{"date":"2022-05-04","close":2764.0281},{"date":"2022-05-06","close":2792.7202},{"date":"2022-05-09","close":2800.0},{"date":"2022-05-10","close":2620.5664},{"date":"2022-05-11","close":2687.5149},{"date":"2022-05-12","close":2534.4895},{"date":"2022-05-13","close":2539.2715},{"date":"2022-05-16","close":2630.1304},{"date":"2022-05-17","close":2639.6946},{"date":"2022-05-18","close":2697.0791},{"date":"2022-05-19","close":2606.2202},{"date":"2022-05-20","close":2577.5278},{"date":"2022-05-23","close":2567.9636},{"date":"2022-05-24","close":2477.1045},{"date":"2022-05-25","close":2462.7583},{"date":"2022-05-26","close":2481.8867},{"date":"2022-05-27","close":2501.0149},{"date":"2022-05-30","close":2529.7073},{"date":"2022-05-31","close":2563.1816},{"date":"2022-06-02","close":2563.1816},{"date":"2022-06-03","close":2587.092},{"date":"2022-06-07","close":2711.4255},{"date":"2022-06-08","close":2711.4255},{"date":"2022-06-09","close":2658.8228},{"date":"2022-06-10","close":2615.7842},{"date":"2022-06-13","close":2467.5405},{"date":"2022-06-14","close":2391.0276},{"date":"2022-06-15","close":2252.3479},{"date":"2022-06-16","close":2238.002},{"date":"2022-06-17","close":2218.8735},{"date":"2022-06-20","close":2003.6812},{"date":"2022-06-21","close":2089.7581},{"date":"2022-06-22","close":1970.2068},{"date":"2022-06-23","close":1869.7837},{"date":"2022-06-24","close":1888.9119},{"date":"2022-06-27","close":2018.0273},{"date":"2022-06-28","close":2046.7197},{"date":"2022-06-29","close":2065.8479},{"date":"2022-06-30","close":1970.2068},{"date":"2022-07-01","close":1908.04},{"date":"2022-07-04","close":1903.2581},{"date":"2022-07-05","close":1984.553},{"date":"2022-07-06","close":1974.9889},{"date":"2022-07-07","close":2056.2837},{"date":"2022-07-08","close":2061.0657},{"date":"2022-07-11","close":2061.0657},{"date":"2022-07-12","close":2018.0273},{"date":"2022-07-13","close":2037.1555},{"date":"2022-07-14","close":2027.5913},{"date":"2022-07-15","close":2046.7197},{"date":"2022-07-18","close":2099.3223},{"date":"2022-07-19","close":2151.925},{"date":"2022-07-20","close":2161.489},{"date":"2022-07-21","close":2194.9634},{"date":"2022-07-22","close":2142.3608},{"date":"2022-07-25","close":2142.3608},{"date":"2022-07-26","close":2128.0146},{"date":"2022-07-27","close":2242.7839},{"date":"2022-07-28","close":2233.2197},{"date":"2022-07-29","close":2242.7839},{"date":"2022-08-01","close":2276.2583},{"date":"2022-08-02","close":2238.002},{"date":"2022-08-03","close":2276.2583},{"date":"2022-08-04","close":2300.1685},{"date":"2022-08-05","close":2314.5149},{"date":"2022-08-08","close":2290.6045},{"date":"2022-08-09","close":2276.2583},{"date":"2022-08-10","close":2300.1685},{"date":"2022-08-11","close":2304.9507},{"date":"2022-08-12","close":2309.7329},{"date":"2022-08-16","close":2319.2969},{"date":"2022-08-17","close":2271.4761},{"date":"2022-08-18","close":2281.0403},{"date":"2022-08-19","close":2252.3479},{"date":"2022-08-22","close":2175.8352},{"date":"2022-08-23","close":2147.1428},{"date":"2022-08-24","close":2194.9634},{"date":"2022-08-25","close":2242.7839},{"date":"2022-08-26","close":2242.7839},{"date":"2022-08-29","close":2151.925},{"date":"2022-08-30","close":2166.271},{"date":"2022-08-31","close":2185.3994},{"date":"2022-09-01","close":2123.2327},{"date":"2022-09-02","close":2046.7197},{"date":"2022-09-05","close":2008.4633},{"date":"2022-09-06","close":2075.4119},{"date":"2022-09-07","close":2013.2452},{"date":"2022-09-08","close":2051.5017},{"date":"2022-09-13","close":2156.707},{"date":"2022-09-14","close":2128.0146},{"date":"2022-09-15","close":2142.3608},{"date":"2022-09-16","close":2123.2327},{"date":"2022-09-19","close":2041.9375},{"date":"2022-09-20","close":2065.8479},{"date":"2022-09-21","close":2046.7197},{"date":"2022-09-22","close":2032.3735},{"date":"2022-09-23","close":2022.8093},{"date":"2022-09-26","close":1860.2196},{"date":"2022-09-27","close":1855.4375},{"date":"2022-09-28","close":1769.3605},{"date":"2022-09-29","close":1750.2322},{"date":"2022-09-30","close":1788.4886},{"date":"2022-10-04","close":1898.476},{"date":"2022-10-05","close":1888.9119},{"date":"2022-10-06","close":1946.2965},{"date":"2022-10-07","close":1874.5657},{"date":"2022-10-11","close":1802.8348},{"date":"2022-10-12","close":1740.6681},{"date":"2022-10-13","close":1645.027},{"date":"2022-10-14","close":1774.1426},{"date":"2022-10-17","close":1812.3989},{"date":"2022-10-18","close":1869.7837},{"date":"2022-10-19","close":1879.3478},{"date":"2022-10-20","close":1850.6554},{"date":"2022-10-21","close":1812.3989},{"date":"2022-10-24","close":1798.0529},{"date":"2022-10-25","close":1884.1298},{"date":"2022-10-26","close":1903.2581},{"date":"2022-10-27","close":1917.6041},{"date":"2022-10-28","close":1903.2581},{"date":"2022-10-31","close":1941.5144},{"date":"2022-11-01","close":1941.5144},{"date":"2022-11-02","close":1874.5657},{"date":"2022-11-03","close":1821.963},{"date":"2022-11-04","close":1812.3989},{"date":"2022-11-07","close":1802.8348},{"date":"2022-11-08","close":1826.7451},{"date":"2022-11-09","close":1831.5271},{"date":"2022-11-10","close":1817.181},{"date":"2022-11-11","close":1850.6554},{"date":"2022-11-14","close":1893.694},{"date":"2022-11-15","close":1898.476},{"date":"2022-11-16","close":1888.9119},{"date":"2022-11-17","close":1931.9503},{"date":"2022-11-18","close":1888.9119},{"date":"2022-11-21","close":1845.8733},{"date":"2022-11-22","close":1826.7451},{"date":"2022-11-23","close":1836.3092},{"date":"2022-11-24","close":1884.1298},{"date":"2022-11-25","close":1903.2581},{"date":"2022-11-28","close":1865.0016},{"date":"2022-11-29","close":1855.4375},{"date":"2022-11-30","close":1884.1298},{"date":"2022-12-01","close":1931.9503},{"date":"2022-12-02","close":1917.6041},{"date":"2022-12-05","close":1879.3478},{"date":"2022-12-06","close":1898.476},{"date":"2022-12-07","close":1845.8733},{"date":"2022-12-08","close":1812.3989},{"date":"2022-12-09","close":1922.3862},{"date":"2022-12-12","close":1912.8221},{"date":"2022-12-13","close":1879.3478},{"date":"2022-12-14","close":1908.04},{"date":"2022-12-15","close":1912.8221},{"date":"2022-12-16","close":1970.2068},{"date":"2022-12-19","close":1922.3862},{"date":"2022-12-20","close":1922.3862},{"date":"2022-12-21","close":1936.7323},{"date":"2022-12-22","close":1936.7323},{"date":"2022-12-23","close":1888.9119},{"date":"2022-12-26","close":1936.7323},{"date":"2022-12-27","close":1908.04},{"date":"2022-12-28","close":1908.04},{"date":"2022-12-29","close":1879.3478},{"date":"2023-01-02","close":1807.6169},{"date":"2023-01-03","close":1812.3989},{"date":"2023-01-04","close":1817.181},{"date":"2023-01-05","close":1831.5271},{"date":"2023-01-06","close":1869.7837},{"date":"2023-01-09","close":1874.5657},{"date":"2023-01-10","close":1865.0016},{"date":"2023-01-11","close":1893.694},{"date":"2023-01-12","close":1898.476},{"date":"2023-01-13","close":1903.2581},{"date":"2023-01-16","close":1903.2581},{"date":"2023-01-17","close":1922.3862},{"date":"2023-01-18","close":1908.04},{"date":"2023-01-19","close":1898.476},{"date":"2023-01-20","close":1912.8221},{"date":"2023-01-25","close":1912.8221},{"date":"2023-01-26","close":1917.6041},{"date":"2023-01-27","close":1936.7323},{"date":"2023-01-30","close":1941.5144},{"date":"2023-01-31","close":1922.3862},{"date":"2023-02-01","close":1922.3862},{"date":"2023-02-02","close":1922.3862},{"date":"2023-02-03","close":1951.0785},{"date":"2023-02-06","close":1955.8607},{"date":"2023-02-07","close":1946.2965},{"date":"2023-02-08","close":1979.7709},{"date":"2023-02-09","close":1974.9889},{"date":"2023-02-10","close":1941.5144},{"date":"2023-02-13","close":1911.8657},{"date":"2023-02-14","close":1927.1682},{"date":"2023-02-15","close":1907.0836},{"date":"2023-02-16","close":1910.9093},{"date":"2023-02-17","close":1905.1709},{"date":"2023-02-20","close":1931.9503},{"date":"2023-02-21","close":1931.9503},{"date":"2023-02-22","close":1931.9503},{"date":"2023-02-23","close":1936.7323},{"date":"2023-02-24","close":1917.6041},{"date":"2023-02-27","close":1894.6504},{"date":"2023-02-28","close":1922.3862},{"date":"2023-03-02","close":1931.9503},{"date":"2023-03-03","close":1931.9503},{"date":"2023-03-06","close":1917.6041},{"date":"2023-03-07","close":1912.8221},{"date":"2023-03-08","close":1904.2145},{"date":"2023-03-09","close":1898.476},{"date":"2023-03-10","close":1899.4324},{"date":"2023-03-13","close":1877.4349},{"date":"2023-03-14","close":1820.0503},{"date":"2023-03-15","close":1828.658},{"date":"2023-03-16","close":1823.876},{"date":"2023-03-17","close":1831.5271},{"date":"2023-03-20","close":1868.8273},{"date":"2023-03-21","close":1862.1323},{"date":"2023-03-22","close":1859.2632},{"date":"2023-03-23","close":1853.5247},{"date":"2023-03-24","close":1845.8733},{"date":"2023-03-27","close":1840.1349},{"date":"2023-03-28","close":1822.9194},{"date":"2023-03-29","close":1829.6144},{"date":"2023-03-30","close":1838.222},{"date":"2023-03-31","close":1830.5707},{"date":"2023-04-03","close":1889.8683},{"date":"2023-04-04","close":1894.6504},{"date":"2023-04-05","close":1911.8657},{"date":"2023-04-06","close":1927.1682},{"date":"2023-04-07","close":1931.9503},{"date":"2023-04-10","close":1912.8221},{"date":"2023-04-11","close":1927.1682},{"date":"2023-04-12","close":1931.9503},{"date":"2023-04-13","close":1941.5144},{"date":"2023-04-14","close":1917.6041},{"date":"2023-04-17","close":1951.0785},{"date":"2023-04-18","close":1960.6427},{"date":"2023-04-19","close":1979.7709},{"date":"2023-04-20","close":1965.4248},{"date":"2023-04-21","close":1910.9093},{"date":"2023-04-24","close":1885.0863},{"date":"2023-04-25","close":1884.1298},{"date":"2023-04-26","close":1893.694},{"date":"2023-04-27","close":1946.2965},{"date":"2023-04-28","close":1917.6041},{"date":"2023-05-02","close":1989.3351},{"date":"2023-05-03","close":1951.0785},{"date":"2023-05-04","close":1965.4248},{"date":"2023-05-08","close":1965.4248},{"date":"2023-05-09","close":1955.8607},{"date":"2023-05-10","close":1984.553},{"date":"2023-05-11","close":1989.3351},{"date":"2023-05-12","close":1974.9889},{"date":"2023-05-15","close":1946.2965},{"date":"2023-05-16","close":1936.7323},{"date":"2023-05-17","close":2094.54},{"date":"2023-05-18","close":2089.7581},{"date":"2023-05-19","close":2113.6685},{"date":"2023-05-22","close":2123.2327},{"date":"2023-05-23","close":2113.6685},{"date":"2023-05-24","close":2108.8865},{"date":"2023-05-25","close":2113.6685},{"date":"2023-05-26","close":2104.1045},{"date":"2023-05-30","close":2099.3223},{"date":"2023-05-31","close":2132.7966},{"date":"2023-06-01","close":2132.7966},{"date":"2023-06-02","close":2151.925},{"date":"2023-06-05","close":2151.925},{"date":"2023-06-07","close":2132.7966},{"date":"2023-06-08","close":2137.5789},{"date":"2023-06-09","close":2118.4507},{"date":"2023-06-12","close":2084.9761},{"date":"2023-06-13","close":2061.0657},{"date":"2023-06-14","close":1994.1171},{"date":"2023-06-15","close":2013.2452},{"date":"2023-06-16","close":2046.7197},{"date":"2023-06-19","close":2056.2837},{"date":"2023-06-20","close":2018.0273},{"date":"2023-06-21","close":2003.6812},{"date":"2023-06-22","close":2046.7197},{"date":"2023-06-23","close":1994.1171},{"date":"2023-06-26","close":2027.5913},{"date":"2023-06-27","close":2061.0657},{"date":"2023-06-28","close":2084.9761},{"date":"2023-06-29","close":2070.6299},{"date":"2023-06-30","close":2089.7581},{"date":"2023-07-03","close":2099.3223},{"date":"2023-07-04","close":2104.1045},{"date":"2023-07-05","close":2075.4119},{"date":"2023-07-06","close":2003.6812},{"date":"2023-07-07","close":1979.7709},{"date":"2023-07-10","close":1941.5144},{"date":"2023-07-11","close":1951.0785},{"date":"2023-07-12","close":2056.2837},{"date":"2023-07-13","close":2084.9761},{"date":"2023-07-14","close":2051.5017},{"date":"2023-07-17","close":2099.3223},{"date":"2023-07-18","close":2018.0273},{"date":"2023-07-19","close":2003.6812},{"date":"2023-07-20","close":1979.7709},{"date":"2023-07-21","close":1979.7709},{"date":"2023-07-24","close":1927.1682},{"date":"2023-07-25","close":1922.3862},{"date":"2023-07-26","close":1814.3118},{"date":"2023-07-27","close":1843.0042},{"date":"2023-07-28","close":1890.8246},{"date":"2023-07-31","close":1946.2965},{"date":"2023-08-01","close":1927.1682},{"date":"2023-08-02","close":1884.1298},{"date":"2023-08-03","close":1886.0426},{"date":"2023-08-04","close":1931.9503},{"date":"2023-08-07","close":1903.2581},{"date":"2023-08-08","close":1866.9143},{"date":"2023-08-09","close":1864.0452},{"date":"2023-08-10","close":1890.8246},{"date":"2023-08-11","close":1875.5221},{"date":"2023-08-14","close":1864.0452},{"date":"2023-08-16","close":1801.8784},{"date":"2023-08-17","close":1745.4502},{"date":"2023-08-18","close":1745.4502},{"date":"2023-08-21","close":1770.3168},{"date":"2023-08-22","close":1777.0117},{"date":"2023-08-23","close":1768.4041},{"date":"2023-08-24","close":1803.7913},{"date":"2023-08-25","close":1802.8348},{"date":"2023-08-28","close":1795.1836},{"date":"2023-08-29","close":1795.1836},{"date":"2023-08-30","close":1801.8784},{"date":"2023-08-31","close":1785.6194},{"date":"2023-09-01","close":1774.1426},{"date":"2023-09-04","close":1758.84},{"date":"2023-09-05","close":1764.5785},{"date":"2023-09-06","close":1783.7067},{"date":"2023-09-07","close":1770.3168},{"date":"2023-09-08","close":1767.4476},{"date":"2023-09-11","close":1779.881},{"date":"2023-09-12","close":1785.6194},{"date":"2023-09-13","close":1770.3168},{"date":"2023-09-14","close":1771.2732},{"date":"2023-09-15","close":1782.7502},{"date":"2023-09-18","close":1788.4886},{"date":"2023-09-19","close":1774.1426},{"date":"2023-09-20","close":1766.4912},{"date":"2023-09-21","close":1766.4912},{"date":"2023-09-22","close":1764.5785},{"date":"2023-09-25","close":1764.5785},{"date":"2023-09-26","close":1763.6221},{"date":"2023-09-27","close":1740.6681},{"date":"2023-10-04","close":1731.104},{"date":"2023-10-05","close":1750.2322},{"date":"2023-10-06","close":1778.9246},{"date":"2023-10-10","close":1727.2783},{"date":"2023-10-11","close":1751.1886},{"date":"2023-10-12","close":1770.3168},{"date":"2023-10-13","close":1775.099},{"date":"2023-10-16","close":1750.2322},{"date":"2023-10-17","close":1757.8835},{"date":"2023-10-18","close":1762.6655},{"date":"2023-10-19","close":1749.2759},{"date":"2023-10-20","close":1733.0168},{"date":"2023-10-23","close":1710.0629},{"date":"2023-10-24","close":1733.9733},{"date":"2023-10-25","close":1746.4066},{"date":"2023-10-26","close":1733.0168},{"date":"2023-10-27","close":1763.6221},{"date":"2023-10-30","close":1764.5785},{"date":"2023-10-31","close":1786.5758},{"date":"2023-11-01","close":1787.5322},{"date":"2023-11-02","close":1821.0066},{"date":"2023-11-03","close":1828.658},{"date":"2023-11-06","close":1846.8297},{"date":"2023-11-07","close":1835.3529},{"date":"2023-11-08","close":1836.3092},{"date":"2023-11-09","close":1834.3965},{"date":"2023-11-10","close":1811.4425},{"date":"2023-11-13","close":1809.5298},{"date":"2023-11-14","close":1802.8348},{"date":"2023-11-15","close":1835.3529},{"date":"2023-11-16","close":1819.0939},{"date":"2023-11-17","close":1809.5298},{"date":"2023-11-20","close":1865.0016},{"date":"2023-11-21","close":1880.3042},{"date":"2023-11-22","close":1884.1298},{"date":"2023-11-23","close":1908.04},{"date":"2023-11-24","close":1907.0836},{"date":"2023-11-27","close":1903.2581},{"date":"2023-11-28","close":1893.694},{"date":"2023-11-29","close":1884.1298},{"date":"2023-11-30","close":1889.8683},{"date":"2023-12-01","close":1865.9579},{"date":"2023-12-04","close":1865.9579},{"date":"2023-12-05","close":1850.6554},{"date":"2023-12-06","close":1861.1759},{"date":"2023-12-07","close":1854.4811},{"date":"2023-12-08","close":1870.74},{"date":"2023-12-11","close":1872.6528},{"date":"2023-12-12","close":1887.9554},{"date":"2023-12-13","close":1884.1298},{"date":"2023-12-14","close":1868.8273},{"date":"2023-12-15","close":1880.3042},{"date":"2023-12-18","close":1877.4349},{"date":"2023-12-19","close":1874.5657},{"date":"2023-12-20","close":1886.0426},{"date":"2023-12-21","close":1851.6118},{"date":"2023-12-22","close":1859.2632},{"date":"2023-12-26","close":1853.5247},{"date":"2023-12-27","close":1883.6395},{"date":"2023-12-28","close":1888.4968},{"date":"2024-01-02","close":1897.2399},{"date":"2024-01-03","close":1883.6395},{"date":"2024-01-04","close":1886.5538},{"date":"2024-01-05","close":1880.7252},{"date":"2024-01-08","close":1871.9822},{"date":"2024-01-09","close":1876.8394},{"date":"2024-01-10","close":1875.8679},{"date":"2024-01-11","close":1878.7822},{"date":"2024-01-12","close":1881.6967},{"date":"2024-01-15","close":2049.7573},{"date":"2024-01-16","close":1996.3276},{"date":"2024-01-17","close":1942.8979},{"date":"2024-01-18","close":1934.1549},{"date":"2024-01-19","close":1991.4703},{"date":"2024-01-22","close":1972.0414},{"date":"2024-01-23","close":1981.7559},{"date":"2024-01-24","close":1905.0114},{"date":"2024-01-25","close":1902.097},{"date":"2024-01-26","close":1932.212},{"date":"2024-01-29","close":1906.9543},{"date":"2024-01-30","close":1907.9258},{"date":"2024-01-31","close":1887.5253},{"date":"2024-02-01","close":1884.611},{"date":"2024-02-02","close":1889.4683},{"date":"2024-02-05","close":1886.5538},{"date":"2024-02-06","close":1870.0392},{"date":"2024-02-07","close":1866.1534},{"date":"2024-02-08","close":1872.9536},{"date":"2024-02-13","close":1875.8679},{"date":"2024-02-14","close":1875.8679},{"date":"2024-02-15","close":1880.7252},{"date":"2024-02-16","close":1899.1827},{"date":"2024-02-19","close":1889.4683},{"date":"2024-02-20","close":1891.4111},{"date":"2024-02-21","close":1880.7252},{"date":"2024-02-22","close":1879.7538},{"date":"2024-02-23","close":1867.1249},{"date":"2024-02-26","close":1793.2948},{"date":"2024-02-27","close":1790.3804},{"date":"2024-02-28","close":1788.4375},{"date":"2024-02-29","close":1779.6945},{"date":"2024-03-04","close":1775.8087},{"date":"2024-03-05","close":1777.7516},{"date":"2024-03-06","close":1755.4083},{"date":"2024-03-07","close":1755.4083},{"date":"2024-03-08","close":1736.9507},{"date":"2024-03-11","close":1748.6082},{"date":"2024-03-12","close":1731.1221},{"date":"2024-03-13","close":1721.4076},{"date":"2024-03-14","close":1719.4646},{"date":"2024-03-15","close":1731.1221},{"date":"2024-03-18","close":1756.3798},{"date":"2024-03-19","close":1780.6659},{"date":"2024-03-20","close":1779.6945},{"date":"2024-03-21","close":1789.4089},{"date":"2024-03-22","close":1818.5525},{"date":"2024-03-25","close":1809.8094},{"date":"2024-03-26","close":1807.8665},{"date":"2024-03-27","close":1788.4375},{"date":"2024-03-28","close":1777.7516},{"date":"2024-03-29","close":1767.0657},{"date":"2024-04-01","close":1749.5796},{"date":"2024-04-02","close":1749.5796},{"date":"2024-04-03","close":1749.5796},{"date":"2024-04-04","close":1773.8658},{"date":"2024-04-05","close":1788.4375},{"date":"2024-04-08","close":1786.4946},{"date":"2024-04-09","close":1807.8665},{"date":"2024-04-11","close":1706.8358},{"date":"2024-04-12","close":1753.4653},{"date":"2024-04-15","close":1740.8365},{"date":"2024-04-16","close":1722.379},{"date":"2024-04-17","close":1723.3505},{"date":"2024-04-18","close":1737.9222},{"date":"2024-04-19","close":1714.6074},{"date":"2024-04-22","close":1717.5217},{"date":"2024-04-23","close":1719.4646},{"date":"2024-04-24","close":1723.3505},{"date":"2024-04-25","close":1721.4076},{"date":"2024-04-26","close":1742.7794},{"date":"2024-04-29","close":1751.5225},{"date":"2024-04-30","close":1741.808},{"date":"2024-05-02","close":1737.9222},{"date":"2024-05-03","close":1737.9222},{"date":"2024-05-07","close":1742.7794},{"date":"2024-05-08","close":1747.6367},{"date":"2024-05-09","close":1750.551},{"date":"2024-05-10","close":1748.6082},{"date":"2024-05-13","close":1748.6082},{"date":"2024-05-14","close":1752.4939},{"date":"2024-05-16","close":1760.2655},{"date":"2024-05-17","close":1750.551},{"date":"2024-05-20","close":1751.5225},{"date":"2024-05-21","close":1749.5796},{"date":"2024-05-22","close":1740.8365},{"date":"2024-05-23","close":1737.9222},{"date":"2024-05-24","close":1730.1506},{"date":"2024-05-27","close":1716.5503},{"date":"2024-05-28","close":1697.1213},{"date":"2024-05-29","close":1694.207},{"date":"2024-05-30","close":1727.2362},{"date":"2024-05-31","close":1733.0649},{"date":"2024-06-03","close":1756.3798},{"date":"2024-06-04","close":1773.8658},{"date":"2024-06-05","close":1766.0942},{"date":"2024-06-07","close":1753.4653},{"date":"2024-06-10","close":1752.4939},{"date":"2024-06-11","close":1763.1798},{"date":"2024-06-12","close":1748.6082},{"date":"2024-06-13","close":1755.4083},{"date":"2024-06-14","close":1769.0085},{"date":"2024-06-17","close":1777.7516},{"date":"2024-06-18","close":1776.7802},{"date":"2024-06-19","close":1758.3226},{"date":"2024-06-20","close":1873.925},{"date":"2024-06-21","close":1828.267},{"date":"2024-06-24","close":1805.9236},{"date":"2024-06-25","close":1807.8665},{"date":"2024-06-26","close":1798.152},{"date":"2024-06-27","close":1770.9514},{"date":"2024-06-28","close":1800.095},{"date":"2024-07-01","close":1873.925},{"date":"2024-07-02","close":1850.6102},{"date":"2024-07-03","close":1800.095},{"date":"2024-07-04","close":1792.3234},{"date":"2024-07-05","close":1808.838},{"date":"2024-07-08","close":1738.8937},{"date":"2024-07-09","close":1718.4932},{"date":"2024-07-10","close":1728.2076},{"date":"2024-07-11","close":1705.8644},{"date":"2024-07-12","close":1701.9785},{"date":"2024-07-15","close":1705.8644},{"date":"2024-07-16","close":1748.6082},{"date":"2024-07-17","close":1747.6367},{"date":"2024-07-18","close":1718.4932},{"date":"2024-07-19","close":1706.8358},{"date":"2024-07-22","close":1716.5503},{"date":"2024-07-23","close":1694.207},{"date":"2024-07-24","close":1670.8922},{"date":"2024-07-25","close":1629.1199},{"date":"2024-07-26","close":1628.1484},{"date":"2024-07-29","close":1622.3197},{"date":"2024-07-30","close":1605.8052},{"date":"2024-07-31","close":1641.7488},{"date":"2024-08-01","close":1669.9208},{"date":"2024-08-02","close":1636.8915},{"date":"2024-08-05","close":1470.7737},{"date":"2024-08-06","close":1511.5746},{"date":"2024-08-07","close":1569.8616},{"date":"2024-08-08","close":1574.7188},{"date":"2024-08-09","close":1611.6338},{"date":"2024-08-12","close":1633.9772},{"date":"2024-08-13","close":1632.0343},{"date":"2024-08-14","close":1635.92},{"date":"2024-08-16","close":1641.7488},{"date":"2024-08-19","close":1612.6052},{"date":"2024-08-20","close":1637.8629},{"date":"2024-08-21","close":1612.6052},{"date":"2024-08-22","close":1612.6052},{"date":"2024-08-23","close":1624.2627},{"date":"2024-08-26","close":1617.4625},{"date":"2024-08-27","close":1608.7195},{"date":"2024-08-28","close":1594.1477},{"date":"2024-08-29","close":1593.1763},{"date":"2024-08-30","close":1593.1763},{"date":"2024-09-02","close":1583.4618},{"date":"2024-09-03","close":1582.4904},{"date":"2024-09-04","close":1558.2041},{"date":"2024-09-05","close":1558.2041},{"date":"2024-09-06","close":1542.6609},{"date":"2024-09-09","close":1541.6895},{"date":"2024-09-10","close":1531.0035},{"date":"2024-09-11","close":1522.2605},{"date":"2024-09-12","close":1525.1748},{"date":"2024-09-13","close":1532.9464},{"date":"2024-09-19","close":1540.718},{"date":"2024-09-20","close":1558.2041},{"date":"2024-09-23","close":1554.3184},{"date":"2024-09-24","close":1569.8616},{"date":"2024-09-25","close":1577.6331},{"date":"2024-09-26","close":1577.6331},{"date":"2024-09-27","close":1580.5475},{"date":"2024-09-30","close":1587.3477},{"date":"2024-10-02","close":1589.2905},{"date":"2024-10-04","close":1579.576},{"date":"2024-10-07","close":1568.89},{"date":"2024-10-08","close":1558.2041},{"date":"2024-10-10","close":1571.8044},{"date":"2024-10-11","close":1582.4904},{"date":"2024-10-14","close":1558.2041},{"date":"2024-10-15","close":1539.7466},{"date":"2024-10-16","close":1530.0321},{"date":"2024-10-17","close":1501.8601},{"date":"2024-10-18","close":1495.0599},{"date":"2024-10-21","close":1482.4312},{"date":"2024-10-22","close":1490.2028},{"date":"2024-10-23","close":1451.3447},{"date":"2024-10-24","close":1430.9443},{"date":"2024-10-25","close":1416.3726},{"date":"2024-10-28","close":1435.8015},{"date":"2024-10-29","close":1452.3162},{"date":"2024-10-30","close":1454.259},{"date":"2024-10-31","close":1455.2306},{"date":"2024-11-01","close":1458.1449},{"date":"2024-11-04","close":1457.1735},{"date":"2024-11-05","close":1458.1449},{"date":"2024-11-06","close":1465.9165},{"date":"2024-11-07","close":1463.0021},{"date":"2024-11-08","close":1463.9736},{"date":"2024-11-11","close":1445.516},{"date":"2024-11-12","close":1440.6588},{"date":"2024-11-13","close":1425.1156},{"date":"2024-11-14","close":1412.4868},{"date":"2024-11-15","close":1456.202},{"date":"2024-11-18","close":1508.6603},{"date":"2024-11-19","close":1507.6888},{"date":"2024-11-20","close":1513.5175},{"date":"2024-11-21","close":1517.4033},{"date":"2024-11-22","close":1562.09},{"date":"2024-11-25","close":1613.5767},{"date":"2024-11-26","close":1620.3768},{"date":"2024-11-27","close":1644.6631},{"date":"2024-11-28","close":1647.5774},{"date":"2024-11-29","close":1608.7195},{"date":"2024-12-02","close":1539.7466},{"date":"2024-12-03","close":1555.2898},{"date":"2024-12-04","close":1611.6338},{"date":"2024-12-05","close":1581.5189},{"date":"2024-12-06","close":1669.9208},{"date":"2024-12-09","close":2166.3311},{"date":"2024-12-10","close":2574.3398},{"date":"2024-12-11","close":2554.9106},{"date":"2024-12-12","close":2778.344},{"date":"2024-12-13","close":2652.0557},{"date":"2024-12-16","close":2666.6274},{"date":"2024-12-17","close":2535.4817},{"date":"2024-12-18","close":2608.3403},{"date":"2024-12-19","close":2768.6296},{"date":"2024-12-20","close":2647.1985},{"date":"2024-12-23","close":2880.3462},{"date":"2024-12-24","close":2817.2019},{"date":"2024-12-26","close":2613.1978},{"date":"2024-12-27","close":2525.7673},{"date":"2024-12-30","close":2516.0527},{"date":"2025-01-02","close":2656.9128},{"date":"2025-01-03","close":2778.344},{"date":"2025-01-06","close":2671.4846},{"date":"2025-01-07","close":2729.7715},{"date":"2025-01-08","close":2734.6289},{"date":"2025-01-09","close":2690.9136},{"date":"2025-01-10","close":2700.6282},{"date":"2025-01-13","close":2690.9136},{"date":"2025-01-14","close":2681.1992},{"date":"2025-01-15","close":2608.3403},{"date":"2025-01-16","close":2545.1963},{"date":"2025-01-17","close":2695.7708},{"date":"2025-01-20","close":2574.3398},{"date":"2025-01-21","close":2496.6238},{"date":"2025-01-22","close":2297.4768},{"date":"2025-01-23","close":2268.3333},{"date":"2025-01-24","close":2312.0486},{"date":"2025-01-31","close":2384.9072},{"date":"2025-02-03","close":2326.6204},{"date":"2025-02-04","close":2389.7644},{"date":"2025-02-05","close":2404.3362},{"date":"2025-02-06","close":2292.6196},{"date":"2025-02-07","close":2210.0464},{"date":"2025-02-10","close":2117.7588},{"date":"2025-02-11","close":2161.4739},{"date":"2025-02-12","close":2069.1863},{"date":"2025-02-13","close":2088.6152},{"date":"2025-02-14","close":2044.9},{"date":"2025-02-17","close":2074.0435},{"date":"2025-02-18","close":2093.4724},{"date":"2025-02-19","close":2088.6152},{"date":"2025-02-20","close":2098.3298},{"date":"2025-02-21","close":2132.3306},{"date":"2025-02-24","close":2171.1885},{"date":"2025-02-25","close":2108.0442},{"date":"2025-02-26","close":2132.3306},{"date":"2025-02-27","close":2108.0442},{"date":"2025-02-28","close":2103.187},{"date":"2025-03-04","close":1991.4703},{"date":"2025-03-05","close":2103.187},{"date":"2025-03-06","close":2093.4724},{"date":"2025-03-07","close":1957.4696},{"date":"2025-03-10","close":2030.3284},{"date":"2025-03-11","close":1957.4696},{"date":"2025-03-12","close":1947.7551},{"date":"2025-03-13","close":1986.6132},{"date":"2025-03-14","close":1939.0121},{"date":"2025-03-17","close":2006.0421},{"date":"2025-03-18","close":2030.3284},{"date":"2025-03-19","close":1937.0692},{"date":"2025-03-20","close":1863.2391},{"date":"2025-03-21","close":1910.8401},{"date":"2025-03-24","close":1936.0978},{"date":"2025-03-25","close":1904.0399},{"date":"2025-03-26","close":1847.6959},{"date":"2025-03-27","close":1874.8965},{"date":"2025-03-28","close":1825.3525},{"date":"2025-03-31","close":1708.7787},{"date":"2025-04-01","close":1931.2405},{"date":"2025-04-02","close":1894.3254},{"date":"2025-04-03","close":1876.8394},{"date":"2025-04-04","close":2409.1934},{"date":"2025-04-07","close":3001.7773},{"date":"2025-04-08","close":2666.6274},{"date":"2025-04-09","close":2445.0},{"date":"2025-04-10","close":2307.1912},{"date":"2025-04-11","close":2161.4739},{"date":"2025-04-14","close":2321.7629},{"date":"2025-04-15","close":2307.1912},{"date":"2025-04-16","close":2195.4746},{"date":"2025-04-17","close":2088.6152},{"date":"2025-04-18","close":2661.7703},{"date":"2025-04-21","close":2292.6196},{"date":"2025-04-22","close":2176.0457},{"date":"2025-04-23","close":2044.9},{"date":"2025-04-24","close":1952.6124},{"date":"2025-04-25","close":1930.269},{"date":"2025-04-28","close":1680.6067},{"date":"2025-04-29","close":1523.2319},{"date":"2025-04-30","close":1573.7473},{"date":"2025-05-02","close":1522.2605},{"date":"2025-05-07","close":1557.2327},{"date":"2025-05-08","close":1547.5182},{"date":"2025-05-09","close":1520.3176},{"date":"2025-05-12","close":1566.9471},{"date":"2025-05-13","close":1569.8616},{"date":"2025-05-14","close":1591.2334},{"date":"2025-05-15","close":1556.2612},{"date":"2025-05-16","close":1538.7751},{"date":"2025-05-19","close":1521.2891},{"date":"2025-05-20","close":1515.4603},{"date":"2025-05-21","close":1501.8601},{"date":"2025-05-22","close":1501.8601},{"date":"2025-05-23","close":1521.2891},{"date":"2025-05-26","close":1502.8315},{"date":"2025-05-27","close":1485.3455},{"date":"2025-05-28","close":1496.0314},{"date":"2025-05-29","close":1509.6317},{"date":"2025-05-30","close":1517.4033},{"date":"2025-06-02","close":1518.3748},{"date":"2025-06-04","close":1531.975},{"date":"2025-06-05","close":1522.2605},{"date":"2025-06-09","close":1537.8037},{"date":"2025-06-10","close":1538.7751},{"date":"2025-06-11","close":1536.8323},{"date":"2025-06-12","close":1547.5182},{"date":"2025-06-13","close":1525.1748},{"date":"2025-06-16","close":1539.7466},{"date":"2025-06-17","close":1532.9464},{"date":"2025-06-18","close":1513.5175},{"date":"2025-06-19","close":1496.0314},{"date":"2025-06-20","close":1486.3169},{"date":"2025-06-23","close":1419.287},{"date":"2025-06-24","close":1502.8315},{"date":"2025-06-25","close":1497.0028},{"date":"2025-06-26","close":1463.9736},{"date":"2025-06-27","close":1447.459},{"date":"2025-06-30","close":1451.3447},{"date":"2025-07-01","close":1469.8022},{"date":"2025-07-02","close":1473.6881},{"date":"2025-07-03","close":1502.8315},{"date":"2025-07-04","close":1494.0885},{"date":"2025-07-07","close":1489.2312},{"date":"2025-07-08","close":1498.9458},{"date":"2025-07-09","close":1497.9742},{"date":"2025-07-10","close":1500.8887},{"date":"2025-07-11","close":1504.7744},{"date":"2025-07-14","close":1494.0885},{"date":"2025-07-15","close":1486.3169},{"date":"2025-07-16","close":1478.5453},{"date":"2025-07-17","close":1478.5453},{"date":"2025-07-18","close":1497.0028},{"date":"2025-07-21","close":1487.2883},{"date":"2025-07-22","close":1463.9736},{"date":"2025-07-23","close":1462.0306},{"date":"2025-07-24","close":1447.459},{"date":"2025-07-25","close":1446.4875},{"date":"2025-07-28","close":1440.6588},{"date":"2025-07-29","close":1467.8594},{"date":"2025-07-30","close":1449.4019},{"date":"2025-07-31","close":1443.5731},{"date":"2025-08-01","close":1382.3718},{"date":"2025-08-04","close":1404.7152},{"date":"2025-08-05","close":1335.7423},{"date":"2025-08-06","close":1310.4846},{"date":"2025-08-07","close":1317.2848},{"date":"2025-08-08","close":1354.1998},{"date":"2025-08-11","close":1350.3141},{"date":"2025-08-12","close":1355.1713},{"date":"2025-08-13","close":1365.8572},{"date":"2025-08-14","close":1377.5146},{"date":"2025-08-18","close":1353.2284},{"date":"2025-08-19","close":1354.1998},{"date":"2025-08-20","close":1349.3427},{"date":"2025-08-21","close":1357.1141},{"date":"2025-08-22","close":1350.3141},{"date":"2025-08-25","close":1366.8287},{"date":"2025-08-26","close":1356.1427},{"date":"2025-08-27","close":1354.1998},{"date":"2025-08-28","close":1359.0571},{"date":"2025-08-29","close":1348.3711},{"date":"2025-09-01","close":1328.9421},{"date":"2025-09-02","close":1335.7423},{"date":"2025-09-03","close":1340.5996},{"date":"2025-09-04","close":1346.4282},{"date":"2025-09-05","close":1355.1713},{"date":"2025-09-08","close":1354.1998},{"date":"2025-09-09","close":1351.2855},{"date":"2025-09-10","close":1355.1713},{"date":"2025-09-11","close":1350.3141},{"date":"2025-09-12","close":1356.1427},{"date":"2025-09-15","close":1349.3427},{"date":"2025-09-16","close":1344.4854},{"date":"2025-09-17","close":1331.8566},{"date":"2025-09-18","close":1337.6852},{"date":"2025-09-19","close":1380.0},{"date":"2025-09-22","close":1341.571},{"date":"2025-09-23","close":1336.7137},{"date":"2025-09-24","close":1323.1135},{"date":"2025-09-25","close":1319.2277},{"date":"2025-09-26","close":1292.0271},{"date":"2025-09-29","close":1296.8844},{"date":"2025-09-30","close":1298.8273},{"date":"2025-10-01","close":1300.7701},{"date":"2025-10-02","close":1335.7423},{"date":"2025-10-10","close":1327.9707},{"date":"2025-10-13","close":1313.399},{"date":"2025-10-14","close":1321.1705},{"date":"2025-10-15","close":1335.7423},{"date":"2025-10-16","close":1312.4275},{"date":"2025-10-17","close":1308.5417},{"date":"2025-10-20","close":1324.085},{"date":"2025-10-21","close":1311.4561},{"date":"2025-10-22","close":1327.9707},{"date":"2025-10-23","close":1305.6274},{"date":"2025-10-24","close":1309.5132},{"date":"2025-10-27","close":1304.656},{"date":"2025-10-28","close":1309.5132},{"date":"2025-10-29","close":1314.3705},{"date":"2025-10-30","close":1303.6844},{"date":"2025-10-31","close":1330.8851},{"date":"2025-11-03","close":1342.5425},{"date":"2025-11-04","close":1340.5996},{"date":"2025-11-05","close":1341.571},{"date":"2025-11-06","close":1380.429},{"date":"2025-11-07","close":1366.8287},{"date":"2025-11-10","close":1370.7145},{"date":"2025-11-11","close":1357.1141},{"date":"2025-11-12","close":1399.8579},{"date":"2025-11-13","close":1387.2291},{"date":"2025-11-14","close":1351.2855},{"date":"2025-11-17","close":1347.3997},{"date":"2025-11-18","close":1345.4568},{"date":"2025-11-19","close":1342.5425},{"date":"2025-11-20","close":1357.1141},{"date":"2025-11-21","close":1371.6859},{"date":"2025-11-24","close":1358.0857},{"date":"2025-11-25","close":1370.7145},{"date":"2025-11-26","close":1364.8857},{"date":"2025-11-27","close":1357.1141},{"date":"2025-11-28","close":1356.1427},{"date":"2025-12-01","close":1356.1427},{"date":"2025-12-02","close":1363.9143},{"date":"2025-12-03","close":1370.7145},{"date":"2025-12-04","close":1364.8857},{"date":"2025-12-05","close":1378.4861},{"date":"2025-12-08","close":1385.2863},{"date":"2025-12-09","close":1390.1434},{"date":"2025-12-10","close":1382.3718},{"date":"2025-12-11","close":1384.3148},{"date":"2025-12-12","close":1375.5718},{"date":"2025-12-15","close":1379.4575},{"date":"2025-12-16","close":1365.8572},{"date":"2025-12-17","close":1368.7716},{"date":"2025-12-18","close":1376.5432},{"date":"2025-12-19","close":1373.6288},{"date":"2025-12-22","close":1361.0},{"date":"2025-12-23","close":1373.6288},{"date":"2025-12-24","close":1375.5718},{"date":"2025-12-26","close":1361.0},{"date":"2025-12-29","close":1405.0},{"date":"2025-12-30","close":1390.0},{"date":"2026-01-02","close":1393.0},{"date":"2026-01-05","close":1380.0},{"date":"2026-01-06","close":1352.0},{"date":"2026-01-07","close":1365.0},{"date":"2026-01-08","close":1344.0},{"date":"2026-01-09","close":1351.0},{"date":"2026-01-12","close":1356.0},{"date":"2026-01-13","close":1353.0},{"date":"2026-01-14","close":1379.0},{"date":"2026-01-15","close":1369.0},{"date":"2026-01-16","close":1357.0},{"date":"2026-01-19","close":1355.0},{"date":"2026-01-20","close":1366.0},{"date":"2026-01-21","close":1373.0},{"date":"2026-01-22","close":1377.0},{"date":"2026-01-23","close":1383.0},{"date":"2026-01-26","close":1414.0},{"date":"2026-01-27","close":1407.0},{"date":"2026-01-28","close":1405.0},{"date":"2026-01-29","close":1404.0},{"date":"2026-01-30","close":1413.0},{"date":"2026-02-02","close":1409.0},{"date":"2026-02-03","close":1407.0},{"date":"2026-02-04","close":1421.0},{"date":"2026-02-05","close":1450.0},{"date":"2026-02-06","close":1459.0},{"date":"2026-02-09","close":1445.0},{"date":"2026-02-10","close":1453.0},{"date":"2026-02-11","close":1463.0},{"date":"2026-02-12","close":1463.0},{"date":"2026-02-13","close":1462.0},{"date":"2026-02-19","close":1460.0},{"date":"2026-02-20","close":1461.0},{"date":"2026-02-23","close":1458.0},{"date":"2026-02-24","close":1464.0},{"date":"2026-02-25","close":1471.0},{"date":"2026-02-26","close":1441.0},{"date":"2026-02-27","close":1395.0},{"date":"2026-03-03","close":1377.0},{"date":"2026-03-04","close":1328.0},{"date":"2026-03-05","close":1404.0},{"date":"2026-03-06","close":1399.0},{"date":"2026-03-09","close":1381.0},{"date":"2026-03-10","close":1396.0},{"date":"2026-03-11","close":1407.0},{"date":"2026-03-12","close":1408.0},{"date":"2026-03-13","close":1403.0},{"date":"2026-03-16","close":1394.0},{"date":"2026-03-17","close":1406.0},{"date":"2026-03-18","close":1413.0},{"date":"2026-03-19","close":1393.0},{"date":"2026-03-20","close":1396.0},{"date":"2026-03-23","close":1396.0},{"date":"2026-03-24","close":1395.0},{"date":"2026-03-25","close":1399.0},{"date":"2026-03-26","close":1400.0},{"date":"2026-03-27","close":1400.0},{"date":"2026-03-30","close":1390.0},{"date":"2026-03-31","close":1389.0},{"date":"2026-04-01","close":1399.0},{"date":"2026-04-02","close":1397.0},{"date":"2026-04-03","close":1396.0},{"date":"2026-04-06","close":1397.0},{"date":"2026-04-07","close":1393.0},{"date":"2026-04-08","close":1404.0},{"date":"2026-04-09","close":1400.0},{"date":"2026-04-10","close":1408.0},{"date":"2026-04-13","close":1422.0},{"date":"2026-04-14","close":1420.0},{"date":"2026-04-15","close":1390.0},{"date":"2026-04-16","close":1430.0},{"date":"2026-04-17","close":1478.0},{"date":"2026-04-20","close":1480.0},{"date":"2026-04-21","close":1452.0},{"date":"2026-04-22","close":1449.0},{"date":"2026-04-23","close":1434.0},{"date":"2026-04-24","close":1444.0},{"date":"2026-04-27","close":1453.0},{"date":"2026-04-28","close":1462.0},{"date":"2026-04-29","close":1438.0},{"date":"2026-04-30","close":1398.0},{"date":"2026-05-04","close":1399.0},{"date":"2026-05-06","close":1386.0},{"date":"2026-05-07","close":1384.0},{"date":"2026-05-08","close":1384.0},{"date":"2026-05-11","close":1369.0},{"date":"2026-05-12","close":1363.0},{"date":"2026-05-13","close":1346.0},{"date":"2026-05-14","close":1351.0},{"date":"2026-05-15","close":1335.0},{"date":"2026-05-18","close":1302.0},{"date":"2026-05-19","close":1289.0},{"date":"2026-05-20","close":1264.0},{"date":"2026-05-21","close":1301.0},{"date":"2026-05-22","close":1317.0},{"date":"2026-05-26","close":1335.0},{"date":"2026-05-27","close":1322.0},{"date":"2026-05-28","close":1320.0},{"date":"2026-05-29","close":1296.0},{"date":"2026-06-01","close":1230.0},{"date":"2026-06-02","close":1180.0},{"date":"2026-06-04","close":1207.0},{"date":"2026-06-05","close":1219.0},{"date":"2026-06-08","close":1214.0},{"date":"2026-06-09","close":1303.0},{"date":"2026-06-10","close":1306.0},{"date":"2026-06-11","close":1308.0},{"date":"2026-06-12","close":1315.0},{"date":"2026-06-15","close":1330.0},{"date":"2026-06-16","close":1338.0},{"date":"2026-06-17","close":1329.0},{"date":"2026-06-18","close":1304.0},{"date":"2026-06-19","close":1199.0},{"date":"2026-06-22","close":1103.0},{"date":"2026-06-23","close":1070.0},{"date":"2026-06-24","close":1049.0},{"date":"2026-06-25","close":1042.0},{"date":"2026-06-26","close":1077.0},{"date":"2026-06-29","close":1151.0},{"date":"2026-06-30","close":1199.0},{"date":"2026-07-01","close":1181.0},{"date":"2026-07-02","close":1147.0},{"date":"2026-07-03","close":1242.0},{"date":"2026-07-06","close":1239.0},{"date":"2026-07-07","close":1252.0},{"date":"2026-07-08","close":1220.0},{"date":"2026-07-09","close":1200.0},{"date":"2026-07-10","close":1216.0},{"date":"2026-07-13","close":1200.0},{"date":"2026-07-14","close":1155.0},{"date":"2026-07-15","close":1196.0},{"date":"2026-07-16","close":1198.0},{"date":"2026-07-20","close":1290.0},{"date":"2026-07-21","close":1294.0},{"date":"2026-07-22","close":1265.0},{"date":"2026-07-23","close":1283.0},{"date":"2026-07-24","close":1313.0},{"date":"2026-07-27","close":1311.0},{"date":"2026-07-28","close":1323.0},{"date":"2026-07-29","close":1275.0},{"date":"2026-07-30","close":1282.0},{"date":"2026-07-31","close":1310.0},{"date":"2026-08-03","close":1280.0},{"date":"2026-08-04","close":1313.0},{"date":"2026-08-05","close":1313.0},{"date":"2026-08-06","close":1321.0},{"date":"2026-08-07","close":1315.0},{"date":"2026-08-10","close":1359.0},{"date":"2026-08-11","close":1336.0},{"date":"2026-08-12","close":1334.0},{"date":"2026-08-13","close":1364.0},{"date":"2026-08-14","close":1365.0},{"date":"2026-08-18","close":1336.0},{"date":"2026-08-19","close":1364.0},{"date":"2026-08-20","close":1365.0},{"date":"2026-08-21","close":1358.0},{"date":"2026-08-24","close":1356.0},{"date":"2026-08-25","close":1353.0},{"date":"2026-08-26","close":1346.0},{"date":"2026-08-27","close":1344.0},{"date":"2026-08-28","close":1349.0},{"date":"2026-08-31","close":1329.0},{"date":"2026-09-01","close":1362.0},{"date":"2026-09-02","close":1378.0},{"date":"2026-09-03","close":1354.0},{"date":"2026-09-04","close":1373.0},{"date":"2026-09-07","close":1360.0},{"date":"2026-09-08","close":1370.0},{"date":"2026-09-09","close":1372.0},{"date":"2026-09-10","close":1355.0},{"date":"2026-09-11","close":1351.0},{"date":"2026-09-14","close":1374.0},{"date":"2026-09-15","close":1375.0},{"date":"2026-09-16","close":1355.0},{"date":"2026-09-17","close":1340.0},{"date":"2026-09-18","close":1350.0},{"date":"2026-09-21","close":1333.0},{"date":"2026-09-22","close":1340.0},{"date":"2026-09-23","close":1344.0},{"date":"2026-09-28","close":1332.0},{"date":"2026-09-29","close":1321.0},{"date":"2026-09-30","close":1336.0},{"date":"2026-10-01","close":1308.0},{"date":"2026-10-02","close":1309.0},{"date":"2026-10-06","close":1323.0},{"date":"2026-10-07","close":1327.0},{"date":"2026-10-08","close":1308.0},{"date":"2026-10-12","close":1307.0},{"date":"2026-10-13","close":1304.0},{"date":"2026-10-14","close":1289.0},{"date":"2026-10-15","close":1238.0},{"date":"2026-10-16","close":1246.0},{"date":"2026-10-19","close":1249.0},{"date":"2026-10-20","close":1236.0},{"date":"2026-10-21","close":1241.0},{"date":"2026-10-22","close":1227.0},{"date":"2026-10-23","close":1184.0}],"chart_data":[{"date":"2024-10-23","open":1490,"high":1490,"low":1401,"close":1451,"volume":30297,"rsi_14":16.67,"sma_20":1592.8,"sma_60":1624.92,"sma_120":1716.06},{"date":"2024-10-24","open":1437,"high":1450,"low":1429,"close":1431,"volume":15065,"rsi_14":14.41,"sma_20":1586.45,"sma_60":1620.4,"sma_120":1713.55},{"date":"2024-10-25","open":1431,"high":1457,"low":1416,"close":1416,"volume":25991,"rsi_14":14.1,"sma_20":1578.55,"sma_60":1616.03,"sma_120":1710.93},{"date":"2024-10-28","open":1416,"high":1452,"low":1412,"close":1436,"volume":24832,"rsi_14":21.81,"sma_20":1571.25,"sma_60":1612.72,"sma_120":1708.3},{"date":"2024-10-29","open":1450,"high":1468,"low":1440,"close":1452,"volume":6676,"rsi_14":28.11,"sma_20":1564.8,"sma_60":1609.7,"sma_120":1705.73},{"date":"2024-10-30","open":1461,"high":1471,"low":1449,"close":1454,"volume":9124,"rsi_14":24.47,"sma_20":1558.3,"sma_60":1606.82,"sma_120":1703.27},{"date":"2024-10-31","open":1454,"high":1470,"low":1454,"close":1455,"volume":9502,"rsi_14":21.15,"sma_20":1551.5,"sma_60":1604.23,"sma_120":1700.84},{"date":"2024-11-01","open":1455,"high":1465,"low":1445,"close":1458,"volume":12990,"rsi_14":24.88,"sma_20":1544.75,"sma_60":1601.08,"sma_120":1698.44},{"date":"2024-11-04","open":1458,"high":1467,"low":1451,"close":1457,"volume":6196,"rsi_14":27.27,"sma_20":1538.45,"sma_60":1597.43,"sma_120":1695.99},{"date":"2024-11-05","open":1467,"high":1474,"low":1457,"close":1458,"volume":9414,"rsi_14":29.21,"sma_20":1532.75,"sma_60":1594.37,"sma_120":1693.51},{"date":"2024-11-06","open":1472,"high":1472,"low":1458,"close":1466,"volume":7234,"rsi_14":38.22,"sma_20":1528.0,"sma_60":1594.28,"sma_120":1691.07},{"date":"2024-11-07","open":1475,"high":1475,"low":1456,"close":1463,"volume":9907,"rsi_14":39.22,"sma_20":1522.4,"sma_60":1593.45,"sma_120":1688.62},{"date":"2024-11-08","open":1464,"high":1471,"low":1448,"close":1464,"volume":5632,"rsi_14":43.26,"sma_20":1516.3,"sma_60":1591.63,"sma_120":1686.17},{"date":"2024-11-11","open":1464,"high":1464,"low":1446,"close":1446,"volume":5833,"rsi_14":34.87,"sma_20":1510.5,"sma_60":1589.42,"sma_120":1683.54},{"date":"2024-11-12","open":1446,"high":1462,"low":1428,"close":1441,"volume":21942,"rsi_14":45.3,"sma_20":1505.4,"sma_60":1586.48,"sma_120":1680.8},{"date":"2024-11-13","open":1441,"high":1462,"low":1425,"close":1425,"volume":8025,"rsi_14":47.32,"sma_20":1500.0,"sma_60":1582.9,"sma_120":1678.01},{"date":"2024-11-14","open":1425,"high":1441,"low":1412,"close":1412,"volume":13446,"rsi_14":48.18,"sma_20":1495.4,"sma_60":1579.13,"sma_120":1675.1},{"date":"2024-11-15","open":1405,"high":1457,"low":1403,"close":1456,"volume":22546,"rsi_14":57.78,"sma_20":1493.4,"sma_60":1576.05,"sma_120":1672.58},{"date":"2024-11-18","open":1419,"high":1518,"low":1419,"close":1509,"volume":62691,"rsi_14":66.86,"sma_20":1494.75,"sma_60":1573.77,"sma_120":1670.59},{"date":"2024-11-19","open":1509,"high":1589,"low":1485,"close":1508,"volume":40662,"rsi_14":66.08,"sma_20":1495.65,"sma_60":1571.97,"sma_120":1668.62},{"date":"2024-11-20","open":1498,"high":1526,"low":1488,"close":1514,"volume":15264,"rsi_14":67.05,"sma_20":1498.85,"sma_60":1569.83,"sma_120":1666.76},{"date":"2024-11-21","open":1504,"high":1529,"low":1493,"close":1517,"volume":27154,"rsi_14":67.23,"sma_20":1503.3,"sma_60":1568.2,"sma_120":1665.05},{"date":"2024-11-22","open":1519,"high":1578,"low":1519,"close":1562,"volume":20988,"rsi_14":74.32,"sma_20":1510.8,"sma_60":1567.33,"sma_120":1663.89},{"date":"2024-11-25","open":1550,"high":1617,"low":1548,"close":1614,"volume":48615,"rsi_14":79.2,"sma_20":1519.95,"sma_60":1567.15,"sma_120":1663.2},{"date":"2024-11-26","open":1614,"high":1627,"low":1604,"close":1620,"volume":24875,"rsi_14":79.12,"sma_20":1528.6,"sma_60":1567.2,"sma_120":1662.28},{"date":"2024-11-27","open":1620,"high":1651,"low":1620,"close":1645,"volume":33754,"rsi_14":81.69,"sma_20":1538.4,"sma_60":1567.82,"sma_120":1661.53},{"date":"2024-11-28","open":1645,"high":1661,"low":1642,"close":1648,"volume":9551,"rsi_14":81.82,"sma_20":1548.3,"sma_60":1568.73,"sma_120":1660.59},{"date":"2024-11-29","open":1658,"high":1661,"low":1607,"close":1609,"volume":29513,"rsi_14":76.42,"sma_20":1556.05,"sma_60":1569.0,"sma_120":1659.17},{"date":"2024-12-02","open":1609,"high":1630,"low":1537,"close":1540,"volume":26417,"rsi_14":63.28,"sma_20":1560.3,"sma_60":1568.08,"sma_120":1657.23},{"date":"2024-12-03","open":1540,"high":1591,"low":1515,"close":1555,"volume":21918,"rsi_14":67.45,"sma_20":1565.3,"sma_60":1567.6,"sma_120":1655.53},{"date":"2024-12-04","open":1554,"high":1724,"low":1554,"close":1612,"volume":283534,"rsi_14":73.89,"sma_20":1572.8,"sma_60":1568.1,"sma_120":1654.33},{"date":"2024-12-05","open":1583,"high":1612,"low":1558,"close":1582,"volume":50042,"rsi_14":65.54,"sma_20":1578.9,"sma_60":1568.5,"sma_120":1652.77},{"date":"2024-12-06","open":1565,"high":1695,"low":1548,"close":1670,"volume":140475,"rsi_14":68.36,"sma_20":1589.5,"sma_60":1570.42,"sma_120":1652.09},{"date":"2024-12-09","open":1670,"high":2166,"low":1670,"close":2166,"volume":3001898,"rsi_14":85.24,"sma_20":1626.6,"sma_60":1581.12,"sma_120":1655.62},{"date":"2024-12-10","open":2351,"high":2667,"low":2152,"close":2574,"volume":3588228,"rsi_14":89.68,"sma_20":1684.95,"sma_60":1598.83,"sma_120":1662.53},{"date":"2024-12-11","open":2769,"high":2769,"low":2278,"close":2555,"volume":1429230,"rsi_14":88.36,"sma_20":1743.1,"sma_60":1616.4,"sma_120":1669.19},{"date":"2024-12-12","open":2506,"high":3021,"low":2380,"close":2778,"volume":2015071,"rsi_14":89.72,"sma_20":1813.4,"sma_60":1637.95,"sma_120":1677.78},{"date":"2024-12-13","open":2764,"high":2764,"low":2565,"close":2652,"volume":685532,"rsi_14":82.34,"sma_20":1874.95,"sma_60":1657.28,"sma_120":1685.45},{"date":"2024-12-16","open":3026,"high":3366,"low":2642,"close":2667,"volume":2362039,"rsi_14":82.42,"sma_20":1934.55,"sma_60":1676.73,"sma_120":1692.25},{"date":"2024-12-17","open":2535,"high":2691,"low":2429,"close":2535,"volume":609988,"rsi_14":75.89,"sma_20":1987.45,"sma_60":1693.8,"sma_120":1698.32},{"date":"2024-12-18","open":2584,"high":3002,"low":2380,"close":2608,"volume":2415260,"rsi_14":76.83,"sma_20":2043.8,"sma_60":1711.82,"sma_120":1705.2},{"date":"2024-12-19","open":2608,"high":2817,"low":2594,"close":2769,"volume":731802,"rsi_14":80.34,"sma_20":2108.2,"sma_60":1732.65,"sma_120":1713.44},{"date":"2024-12-20","open":2744,"high":2837,"low":2574,"close":2647,"volume":467291,"rsi_14":78.19,"sma_20":2164.05,"sma_60":1751.13,"sma_120":1720.72},{"date":"2024-12-23","open":2764,"high":3011,"low":2715,"close":2880,"volume":868040,"rsi_14":80.37,"sma_20":2229.25,"sma_60":1773.48,"sma_120":1730.24},{"date":"2024-12-24","open":2837,"high":2875,"low":2739,"close":2817,"volume":295337,"rsi_14":77.54,"sma_20":2290.85,"sma_60":1794.75,"sma_120":1738.97},{"date":"2024-12-26","open":2686,"high":2788,"low":2579,"close":2613,"volume":418570,"rsi_14":71.83,"sma_20":2340.7,"sma_60":1812.47,"sma_120":1745.31},{"date":"2024-12-27","open":2526,"high":2735,"low":2472,"close":2526,"volume":259392,"rsi_14":68.12,"sma_20":2385.9,"sma_60":1828.57,"sma_120":1751.1},{"date":"2024-12-30","open":2506,"high":2516,"low":2404,"close":2516,"volume":270370,"rsi_14":59.33,"sma_20":2432.6,"sma_60":1844.47,"sma_120":1757.24},{"date":"2025-01-02","open":2584,"high":2754,"low":2535,"close":2657,"volume":411553,"rsi_14":52.57,"sma_20":2490.1,"sma_60":1862.95,"sma_120":1764.66},{"date":"2025-01-03","open":2613,"high":2914,"low":2613,"close":2778,"volume":968605,"rsi_14":56.53,"sma_20":2553.05,"sma_60":1883.7,"sma_120":1772.97},{"date":"2025-01-06","open":2773,"high":2783,"low":2594,"close":2671,"volume":444848,"rsi_14":46.65,"sma_20":2607.6,"sma_60":1902.8,"sma_120":1780.97},{"date":"2025-01-07","open":2749,"high":2841,"low":2710,"close":2730,"volume":355964,"rsi_14":52.55,"sma_20":2666.7,"sma_60":1922.67,"sma_120":1789.65},{"date":"2025-01-08","open":2793,"high":2793,"low":2671,"close":2735,"volume":257652,"rsi_14":52.24,"sma_20":2721.5,"sma_60":1942.43,"sma_120":1798.28},{"date":"2025-01-09","open":2701,"high":2754,"low":2579,"close":2691,"volume":348730,"rsi_14":55.44,"sma_20":2748.5,"sma_60":1961.87,"sma_120":1806.73},{"date":"2025-01-10","open":2919,"high":2982,"low":2662,"close":2701,"volume":1866557,"rsi_14":53.38,"sma_20":2755.0,"sma_60":1981.78,"sma_120":1815.3},{"date":"2025-01-13","open":2676,"high":2759,"low":2642,"close":2691,"volume":379982,"rsi_14":46.8,"sma_20":2762.0,"sma_60":2001.7,"sma_120":1823.75},{"date":"2025-01-14","open":2667,"high":2730,"low":2618,"close":2681,"volume":210616,"rsi_14":51.54,"sma_20":2757.0,"sma_60":2021.93,"sma_120":1831.75},{"date":"2025-01-15","open":2739,"high":2749,"low":2467,"close":2608,"volume":534411,"rsi_14":35.57,"sma_20":2754.75,"sma_60":2041.03,"sma_120":1839.13},{"date":"2025-01-16","open":2574,"high":2642,"low":2521,"close":2545,"volume":369200,"rsi_14":35.57,"sma_20":2748.5,"sma_60":2059.27,"sma_120":1846.22},{"date":"2025-01-17","open":2589,"high":2730,"low":2526,"close":2696,"volume":740039,"rsi_14":54.64,"sma_20":2756.75,"sma_60":2079.95,"sma_120":1854.71},{"date":"2025-01-20","open":2671,"high":2827,"low":2550,"close":2574,"volume":595686,"rsi_14":52.63,"sma_20":2755.0,"sma_60":2099.22,"sma_120":1862.07},{"date":"2025-01-21","open":2555,"high":2584,"low":2477,"close":2497,"volume":197866,"rsi_14":49.02,"sma_20":2741.0,"sma_60":2117.5,"sma_120":1868.95},{"date":"2025-01-22","open":2497,"high":2497,"low":2293,"close":2297,"volume":292818,"rsi_14":32.87,"sma_20":2723.0,"sma_60":2132.62,"sma_120":1874.33},{"date":"2025-01-23","open":2254,"high":2346,"low":2234,"close":2268,"volume":159273,"rsi_14":23.35,"sma_20":2691.5,"sma_60":2146.9,"sma_120":1879.81},{"date":"2025-01-24","open":2283,"high":2312,"low":2244,"close":2312,"volume":100809,"rsi_14":29.89,"sma_20":2665.5,"sma_60":2161.65,"sma_120":1885.67},{"date":"2025-01-31","open":2317,"high":2448,"low":2317,"close":2385,"volume":207502,"rsi_14":31.02,"sma_20":2653.75,"sma_60":2177.62,"sma_120":1892.22},{"date":"2025-02-03","open":2297,"high":2380,"low":2132,"close":2327,"volume":223260,"rsi_14":28.79,"sma_20":2643.5,"sma_60":2192.57,"sma_120":1898.4},{"date":"2025-02-04","open":2283,"high":2463,"low":2283,"close":2390,"volume":107718,"rsi_14":34.65,"sma_20":2637.0,"sma_60":2208.55,"sma_120":1904.82},{"date":"2025-02-05","open":2390,"high":2438,"low":2283,"close":2404,"volume":82352,"rsi_14":34.98,"sma_20":2624.0,"sma_60":2224.8,"sma_120":1911.12},{"date":"2025-02-06","open":2375,"high":2429,"low":2268,"close":2293,"volume":151351,"rsi_14":31.7,"sma_20":2599.0,"sma_60":2239.12,"sma_120":1916.74},{"date":"2025-02-07","open":2254,"high":2307,"low":2171,"close":2210,"volume":142536,"rsi_14":29.71,"sma_20":2575.25,"sma_60":2251.88,"sma_120":1923.08},{"date":"2025-02-10","open":2186,"high":2186,"low":2074,"close":2118,"volume":247795,"rsi_14":29.22,"sma_20":2543.75,"sma_60":2263.12,"sma_120":1928.28},{"date":"2025-02-11","open":2093,"high":2161,"low":2064,"close":2161,"volume":112500,"rsi_14":33.47,"sma_20":2514.25,"sma_60":2275.08,"sma_120":1933.36},{"date":"2025-02-12","open":2142,"high":2147,"low":1962,"close":2069,"volume":232472,"rsi_14":21.59,"sma_20":2482.25,"sma_60":2285.78,"sma_120":1937.6},{"date":"2025-02-13","open":2089,"high":2166,"low":2021,"close":2089,"volume":114999,"rsi_14":25.73,"sma_20":2450.75,"sma_60":2296.9,"sma_120":1941.69},{"date":"2025-02-14","open":2089,"high":2118,"low":2040,"close":2045,"volume":56689,"rsi_14":26.63,"sma_20":2417.5,"sma_60":2307.53,"sma_120":1945.22},{"date":"2025-02-17","open":2050,"high":2113,"low":2045,"close":2074,"volume":30649,"rsi_14":35.98,"sma_20":2386.25,"sma_60":2318.88,"sma_120":1949.01},{"date":"2025-02-18","open":2084,"high":2195,"low":2030,"close":2093,"volume":54645,"rsi_14":38.89,"sma_20":2359.75,"sma_60":2329.82,"sma_120":1952.93},{"date":"2025-02-19","open":2093,"high":2123,"low":2006,"close":2089,"volume":109444,"rsi_14":35.06,"sma_20":2336.25,"sma_60":2339.77,"sma_120":1956.77},{"date":"2025-02-20","open":2089,"high":2137,"low":2055,"close":2098,"volume":46079,"rsi_14":29.08,"sma_20":2305.5,"sma_60":2349.9,"sma_120":1960.93},{"date":"2025-02-21","open":2157,"high":2176,"low":2103,"close":2132,"volume":54154,"rsi_14":35.29,"sma_20":2282.75,"sma_60":2360.52,"sma_120":1965.17},{"date":"2025-02-24","open":2132,"high":2273,"low":2030,"close":2171,"volume":131276,"rsi_14":32.82,"sma_20":2266.0,"sma_60":2371.73,"sma_120":1969.97},{"date":"2025-02-25","open":2249,"high":2249,"low":2103,"close":2108,"volume":65814,"rsi_14":28.37,"sma_20":2256.25,"sma_60":2381.1,"sma_120":1974.22},{"date":"2025-02-26","open":2108,"high":2181,"low":2074,"close":2132,"volume":36014,"rsi_14":36.59,"sma_20":2249.25,"sma_60":2390.0,"sma_120":1978.58},{"date":"2025-02-27","open":2166,"high":2195,"low":2074,"close":2108,"volume":43045,"rsi_14":40.54,"sma_20":2238.75,"sma_60":2398.37,"sma_120":1982.78},{"date":"2025-02-28","open":2098,"high":2108,"low":2025,"close":2103,"volume":108872,"rsi_14":48.39,"sma_20":2224.25,"sma_60":2406.23,"sma_120":1987.03},{"date":"2025-03-04","open":2103,"high":2147,"low":1987,"close":1991,"volume":60501,"rsi_14":33.64,"sma_20":2207.0,"sma_60":2412.13,"sma_120":1990.43},{"date":"2025-03-05","open":1991,"high":2103,"low":1982,"close":2103,"volume":89499,"rsi_14":53.15,"sma_20":2192.25,"sma_60":2420.62,"sma_120":1994.81},{"date":"2025-03-06","open":2157,"high":2157,"low":2050,"close":2093,"volume":41601,"rsi_14":50.46,"sma_20":2176.25,"sma_60":2430.12,"sma_120":1999.1},{"date":"2025-03-07","open":2069,"high":2089,"low":1928,"close":1957,"volume":123563,"rsi_14":42.97,"sma_20":2159.0,"sma_60":2437.02,"sma_120":2002.31},{"date":"2025-03-10","open":1943,"high":2035,"low":1923,"close":2030,"volume":125646,"rsi_14":46.72,"sma_20":2149.75,"sma_60":2444.2,"sma_120":2006.15},{"date":"2025-03-11","open":1967,"high":2025,"low":1953,"close":1957,"volume":52828,"rsi_14":40.54,"sma_20":2141.5,"sma_60":2450.65,"sma_120":2009.58},{"date":"2025-03-12","open":1957,"high":1977,"low":1880,"close":1948,"volume":109737,"rsi_14":40.27,"sma_20":2130.5,"sma_60":2455.42,"sma_120":2012.92},{"date":"2025-03-13","open":1948,"high":2001,"low":1928,"close":1987,"volume":36796,"rsi_14":42.58,"sma_20":2126.25,"sma_60":2452.33,"sma_120":2016.72},{"date":"2025-03-14","open":1972,"high":2035,"low":1939,"close":1939,"volume":142841,"rsi_14":37.39,"sma_20":2118.55,"sma_60":2441.43,"sma_120":2020.13},{"date":"2025-03-17","open":1953,"high":2025,"low":1943,"close":2006,"volume":60594,"rsi_14":39.61,"sma_20":2116.55,"sma_60":2432.02,"sma_120":2024.21},{"date":"2025-03-18","open":2045,"high":2045,"low":1953,"close":2030,"volume":26441,"rsi_14":44.86,"sma_20":2114.3,"sma_60":2419.18,"sma_120":2028.57},{"date":"2025-03-19","open":2025,"high":2050,"low":1935,"close":1937,"volume":87170,"rsi_14":38.16,"sma_20":2106.25,"sma_60":2406.92,"sma_120":2032.1},{"date":"2025-03-20","open":1938,"high":1962,"low":1820,"close":1863,"volume":132661,"rsi_14":36.0,"sma_20":2094.65,"sma_60":2393.13,"sma_120":2034.93},{"date":"2025-03-21","open":1826,"high":1921,"low":1817,"close":1911,"volume":57984,"rsi_14":39.51,"sma_20":2085.0,"sma_60":2382.42,"sma_120":2038.11},{"date":"2025-03-24","open":1911,"high":1936,"low":1826,"close":1936,"volume":57609,"rsi_14":46.67,"sma_20":2074.9,"sma_60":2370.88,"sma_120":2041.35},{"date":"2025-03-25","open":1953,"high":1953,"low":1839,"close":1904,"volume":54461,"rsi_14":36.74,"sma_20":2061.15,"sma_60":2356.05,"sma_120":2044.35},{"date":"2025-03-26","open":1888,"high":1918,"low":1828,"close":1848,"volume":66021,"rsi_14":34.59,"sma_20":2047.75,"sma_60":2342.33,"sma_120":2046.73},{"date":"2025-03-27","open":1873,"high":1922,"low":1848,"close":1875,"volume":77136,"rsi_14":44.01,"sma_20":2034.5,"sma_60":2325.08,"sma_120":2049.28},{"date":"2025-03-28","open":1875,"high":1885,"low":1811,"close":1825,"volume":63551,"rsi_14":34.6,"sma_20":2019.95,"sma_60":2308.07,"sma_120":2051.41},{"date":"2025-03-31","open":1817,"high":1817,"low":1658,"close":1709,"volume":185135,"rsi_14":32.47,"sma_20":1999.65,"sma_60":2292.55,"sma_120":2052.51},{"date":"2025-04-01","open":1748,"high":2021,"low":1683,"close":1931,"volume":357729,"rsi_14":49.1,"sma_20":1996.55,"sma_60":2282.35,"sma_120":2055.46},{"date":"2025-04-02","open":1943,"high":1972,"low":1836,"close":1894,"volume":172574,"rsi_14":44.98,"sma_20":1985.8,"sma_60":2271.68,"sma_120":2058.07},{"date":"2025-04-03","open":1894,"high":1972,"low":1822,"close":1877,"volume":153089,"rsi_14":46.51,"sma_20":1974.65,"sma_60":2258.3,"sma_120":2060.62},{"date":"2025-04-04","open":1876,"high":2438,"low":1853,"close":2409,"volume":2379367,"rsi_14":64.87,"sma_20":1997.9,"sma_60":2251.97,"sma_120":2067.83},{"date":"2025-04-07","open":2506,"high":3079,"low":2463,"close":3002,"volume":4888675,"rsi_14":75.25,"sma_20":2047.9,"sma_60":2257.63,"sma_120":2080.22},{"date":"2025-04-08","open":2968,"high":3162,"low":2574,"close":2667,"volume":2190836,"rsi_14":66.85,"sma_20":2084.4,"sma_60":2256.55,"sma_120":2089.61},{"date":"2025-04-09","open":2690,"high":2795,"low":2340,"close":2445,"volume":936425,"rsi_14":60.74,"sma_20":2106.4,"sma_60":2250.38,"sma_120":2096.41},{"date":"2025-04-10","open":2375,"high":2463,"low":2273,"close":2307,"volume":569653,"rsi_14":58.25,"sma_20":2122.9,"sma_60":2243.8,"sma_120":2102.83},{"date":"2025-04-11","open":2322,"high":2327,"low":2098,"close":2161,"volume":1057520,"rsi_14":54.46,"sma_20":2134.35,"sma_60":2234.55,"sma_120":2108.17},{"date":"2025-04-14","open":2191,"high":2487,"low":2118,"close":2322,"volume":1074570,"rsi_14":57.88,"sma_20":2150.6,"sma_60":2228.22,"sma_120":2114.96},{"date":"2025-04-15","open":2297,"high":2341,"low":2157,"close":2307,"volume":454765,"rsi_14":58.8,"sma_20":2164.85,"sma_60":2221.8,"sma_120":2121.87},{"date":"2025-04-16","open":2322,"high":2361,"low":2186,"close":2195,"volume":317505,"rsi_14":55.95,"sma_20":2178.15,"sma_60":2214.72,"sma_120":2127.88},{"date":"2025-04-17","open":2161,"high":2229,"low":1987,"close":2089,"volume":625155,"rsi_14":54.78,"sma_20":2189.75,"sma_60":2206.88,"sma_120":2133.07},{"date":"2025-04-18","open":2229,"high":2715,"low":2205,"close":2662,"volume":5962149,"rsi_14":64.85,"sma_20":2228.4,"sma_60":2206.3,"sma_120":2143.12},{"date":"2025-04-21","open":2331,"high":2492,"low":2166,"close":2293,"volume":1878973,"rsi_14":55.39,"sma_20":2246.75,"sma_60":2201.47,"sma_120":2150.34},{"date":"2025-04-22","open":2205,"high":2263,"low":2118,"close":2176,"volume":776460,"rsi_14":54.1,"sma_20":2260.75,"sma_60":2195.97,"sma_120":2156.73},{"date":"2025-04-23","open":2147,"high":2195,"low":2001,"close":2045,"volume":638670,"rsi_14":52.37,"sma_20":2270.9,"sma_60":2191.63,"sma_120":2162.12},{"date":"2025-04-24","open":2040,"high":2064,"low":1864,"close":1953,"volume":1568235,"rsi_14":42.66,"sma_20":2274.9,"sma_60":2186.22,"sma_120":2166.56},{"date":"2025-04-25","open":1929,"high":2001,"low":1900,"close":1930,"volume":610082,"rsi_14":28.89,"sma_20":2280.3,"sma_60":2179.67,"sma_120":2170.66},{"date":"2025-04-28","open":1930,"high":1941,"low":1681,"close":1681,"volume":1091539,"rsi_14":29.9,"sma_20":2278.85,"sma_60":2167.58,"sma_120":2172.6},{"date":"2025-04-29","open":1678,"high":1729,"low":1460,"close":1523,"volume":1441138,"rsi_14":31.63,"sma_20":2257.85,"sma_60":2153.8,"sma_120":2173.18},{"date":"2025-04-30","open":1509,"high":1581,"low":1496,"close":1574,"volume":653383,"rsi_14":34.07,"sma_20":2241.35,"sma_60":2139.8,"sma_120":2174.18},{"date":"2025-05-02","open":1577,"high":1586,"low":1477,"close":1522,"volume":272574,"rsi_14":35.52,"sma_20":2223.1,"sma_60":2124.67,"sma_120":2174.73},{"date":"2025-05-07","open":1521,"high":1567,"low":1492,"close":1557,"volume":166453,"rsi_14":31.64,"sma_20":2179.25,"sma_60":2112.05,"sma_120":2175.58},{"date":"2025-05-08","open":1582,"high":1582,"low":1535,"close":1548,"volume":81348,"rsi_14":31.71,"sma_20":2104.4,"sma_60":2100.68,"sma_120":2176.28},{"date":"2025-05-09","open":1564,"high":1564,"low":1496,"close":1520,"volume":161421,"rsi_14":33.06,"sma_20":2045.4,"sma_60":2090.43,"sma_120":2176.78},{"date":"2025-05-12","open":1524,"high":1584,"low":1520,"close":1567,"volume":241682,"rsi_14":36.5,"sma_20":2003.8,"sma_60":2080.23,"sma_120":2177.66},{"date":"2025-05-13","open":1601,"high":1601,"low":1496,"close":1570,"volume":190578,"rsi_14":9.91,"sma_20":1965.85,"sma_60":2071.67,"sma_120":2178.72},{"date":"2025-05-14","open":1570,"high":1607,"low":1564,"close":1591,"volume":100101,"rsi_14":15.42,"sma_20":1936.5,"sma_60":2063.13,"sma_120":2180.02},{"date":"2025-05-15","open":1591,"high":1617,"low":1546,"close":1556,"volume":104389,"rsi_14":16.77,"sma_20":1897.1,"sma_60":2054.75,"sma_120":2181.14},{"date":"2025-05-16","open":1556,"high":1556,"low":1512,"close":1539,"volume":63638,"rsi_14":19.1,"sma_20":1857.55,"sma_60":2045.57,"sma_120":2182.22},{"date":"2025-05-19","open":1530,"high":1538,"low":1514,"close":1521,"volume":95137,"rsi_14":21.02,"sma_20":1822.85,"sma_60":2035.75,"sma_120":2182.78},{"date":"2025-05-20","open":1521,"high":1535,"low":1512,"close":1515,"volume":57299,"rsi_14":21.5,"sma_20":1793.35,"sma_60":2025.92,"sma_120":2182.84},{"date":"2025-05-21","open":1519,"high":1525,"low":1480,"close":1502,"volume":99626,"rsi_14":31.82,"sma_20":1733.65,"sma_60":2015.68,"sma_120":2182.79},{"date":"2025-05-22","open":1501,"high":1520,"low":1472,"close":1502,"volume":125306,"rsi_14":46.8,"sma_20":1692.95,"sma_60":2004.87,"sma_120":2182.69},{"date":"2025-05-23","open":1495,"high":1531,"low":1495,"close":1521,"volume":86647,"rsi_14":41.35,"sma_20":1659.25,"sma_60":1993.72,"sma_120":2182.72},{"date":"2025-05-26","open":1515,"high":1516,"low":1486,"close":1503,"volume":46531,"rsi_14":46.4,"sma_20":1631.35,"sma_60":1983.33,"sma_120":2182.22},{"date":"2025-05-27","open":1506,"high":1506,"low":1469,"close":1485,"volume":121578,"rsi_14":35.77,"sma_20":1607.3,"sma_60":1972.23,"sma_120":2181.12},{"date":"2025-05-28","open":1504,"high":1514,"low":1485,"close":1496,"volume":42134,"rsi_14":39.85,"sma_20":1584.95,"sma_60":1961.73,"sma_120":2180.05},{"date":"2025-05-29","open":1487,"high":1515,"low":1487,"close":1510,"volume":32502,"rsi_14":47.77,"sma_20":1576.15,"sma_60":1951.55,"sma_120":2178.89},{"date":"2025-05-30","open":1510,"high":1524,"low":1490,"close":1517,"volume":67568,"rsi_14":37.68,"sma_20":1575.85,"sma_60":1943.42,"sma_120":2177.78},{"date":"2025-06-02","open":1511,"high":1524,"low":1488,"close":1518,"volume":42222,"rsi_14":37.07,"sma_20":1573.0,"sma_60":1933.38,"sma_120":2177.0},{"date":"2025-06-04","open":1517,"high":1534,"low":1497,"close":1532,"volume":77411,"rsi_14":34.52,"sma_20":1573.5,"sma_60":1923.75,"sma_120":2176.93},{"date":"2025-06-05","open":1532,"high":1540,"low":1511,"close":1522,"volume":68054,"rsi_14":39.77,"sma_20":1571.7,"sma_60":1916.28,"sma_120":2176.65},{"date":"2025-06-09","open":1554,"high":1554,"low":1526,"close":1538,"volume":70454,"rsi_14":49.7,"sma_20":1571.2,"sma_60":1907.83,"sma_120":2176.02},{"date":"2025-06-10","open":1538,"high":1548,"low":1514,"close":1539,"volume":90665,"rsi_14":55.92,"sma_20":1572.15,"sma_60":1900.65,"sma_120":2175.65},{"date":"2025-06-11","open":1538,"high":1539,"low":1526,"close":1537,"volume":58203,"rsi_14":57.43,"sma_20":1570.6,"sma_60":1893.6,"sma_120":2174.51},{"date":"2025-06-12","open":1536,"high":1549,"low":1523,"close":1548,"volume":78999,"rsi_14":66.21,"sma_20":1569.45,"sma_60":1886.07,"sma_120":2169.2},{"date":"2025-06-13","open":1547,"high":1559,"low":1517,"close":1525,"volume":75625,"rsi_14":57.14,"sma_20":1566.05,"sma_60":1878.97,"sma_120":2160.2},{"date":"2025-06-16","open":1515,"high":1548,"low":1504,"close":1540,"volume":63887,"rsi_14":55.83,"sma_20":1565.2,"sma_60":1870.97,"sma_120":2151.49},{"date":"2025-06-17","open":1540,"high":1551,"low":1522,"close":1533,"volume":37813,"rsi_14":60.26,"sma_20":1564.9,"sma_60":1862.43,"sma_120":2140.81},{"date":"2025-06-18","open":1535,"high":1535,"low":1514,"close":1514,"volume":67337,"rsi_14":59.48,"sma_20":1564.5,"sma_60":1855.17,"sma_120":2131.04},{"date":"2025-06-19","open":1520,"high":1520,"low":1457,"close":1496,"volume":77070,"rsi_14":50.0,"sma_20":1563.5,"sma_60":1848.87,"sma_120":2121.0},{"date":"2025-06-20","open":1487,"high":1514,"low":1477,"close":1486,"volume":54304,"rsi_14":42.31,"sma_20":1562.7,"sma_60":1841.58,"sma_120":2112.0},{"date":"2025-06-23","open":1486,"high":1493,"low":1361,"close":1419,"volume":222034,"rsi_14":26.73,"sma_20":1558.45,"sma_60":1832.72,"sma_120":2101.8},{"date":"2025-06-24","open":1425,"high":1503,"low":1419,"close":1503,"volume":95759,"rsi_14":47.35,"sma_20":1557.5,"sma_60":1825.83,"sma_120":2090.94},{"date":"2025-06-25","open":1510,"high":1510,"low":1474,"close":1497,"volume":92479,"rsi_14":43.88,"sma_20":1557.2,"sma_60":1819.82,"sma_120":2081.07},{"date":"2025-06-26","open":1505,"high":1511,"low":1454,"close":1464,"volume":59969,"rsi_14":40.57,"sma_20":1556.1,"sma_60":1812.77,"sma_120":2068.93},{"date":"2025-06-27","open":1464,"high":1479,"low":1438,"close":1447,"volume":102771,"rsi_14":35.42,"sma_20":1553.6,"sma_60":1806.28,"sma_120":2057.18},{"date":"2025-06-30","open":1441,"high":1457,"low":1431,"close":1451,"volume":36457,"rsi_14":36.02,"sma_20":1550.6,"sma_60":1801.87,"sma_120":2047.21},{"date":"2025-07-01","open":1448,"high":1472,"low":1447,"close":1470,"volume":57463,"rsi_14":39.82,"sma_20":1548.15,"sma_60":1793.95,"sma_120":2038.15},{"date":"2025-07-02","open":1480,"high":1480,"low":1455,"close":1474,"volume":60706,"rsi_14":38.55,"sma_20":1545.85,"sma_60":1786.73,"sma_120":2029.21},{"date":"2025-07-03","open":1474,"high":1506,"low":1468,"close":1503,"volume":131894,"rsi_14":46.61,"sma_20":1544.35,"sma_60":1780.32,"sma_120":2019.31},{"date":"2025-07-04","open":1503,"high":1516,"low":1478,"close":1494,"volume":72283,"rsi_14":42.94,"sma_20":1542.9,"sma_60":1764.62,"sma_120":2008.29},{"date":"2025-07-07","open":1494,"high":1501,"low":1479,"close":1489,"volume":64988,"rsi_14":43.2,"sma_20":1540.4,"sma_60":1738.67,"sma_120":1998.15},{"date":"2025-07-08","open":1489,"high":1514,"low":1486,"close":1499,"volume":45701,"rsi_14":47.66,"sma_20":1538.35,"sma_60":1718.63,"sma_120":1987.59},{"date":"2025-07-09","open":1507,"high":1507,"low":1489,"close":1498,"volume":31404,"rsi_14":50.33,"sma_20":1536.35,"sma_60":1703.58,"sma_120":1976.98},{"date":"2025-07-10","open":1498,"high":1505,"low":1489,"close":1501,"volume":27966,"rsi_14":52.53,"sma_20":1533.95,"sma_60":1689.75,"sma_120":1966.78},{"date":"2025-07-11","open":1501,"high":1520,"low":1491,"close":1505,"volume":73966,"rsi_14":68.97,"sma_20":1532.9,"sma_60":1678.48,"sma_120":1956.52},{"date":"2025-07-14","open":1515,"high":1522,"low":1490,"close":1494,"volume":63917,"rsi_14":47.13,"sma_20":1530.55,"sma_60":1664.28,"sma_120":1946.25},{"date":"2025-07-15","open":1494,"high":1497,"low":1474,"close":1486,"volume":93351,"rsi_14":46.54,"sma_20":1528.15,"sma_60":1650.2,"sma_120":1936.0},{"date":"2025-07-16","open":1486,"high":1487,"low":1474,"close":1479,"volume":45786,"rsi_14":55.64,"sma_20":1526.35,"sma_60":1637.9,"sma_120":1926.31},{"date":"2025-07-17","open":1479,"high":1489,"low":1478,"close":1479,"volume":34013,"rsi_14":63.79,"sma_20":1525.45,"sma_60":1627.43,"sma_120":1917.16},{"date":"2025-07-18","open":1480,"high":1504,"low":1475,"close":1497,"volume":60097,"rsi_14":67.94,"sma_20":1526.0,"sma_60":1607.45,"sma_120":1906.88},{"date":"2025-07-21","open":1496,"high":1508,"low":1480,"close":1487,"volume":35866,"rsi_14":57.38,"sma_20":1529.5,"sma_60":1593.63,"sma_120":1897.55},{"date":"2025-07-22","open":1479,"high":1498,"low":1463,"close":1464,"volume":45707,"rsi_14":46.48,"sma_20":1527.5,"sma_60":1581.42,"sma_120":1888.69},{"date":"2025-07-23","open":1464,"high":1480,"low":1453,"close":1462,"volume":45789,"rsi_14":31.58,"sma_20":1525.7,"sma_60":1571.42,"sma_120":1881.53},{"date":"2025-07-24","open":1462,"high":1479,"low":1442,"close":1447,"volume":67288,"rsi_14":30.0,"sma_20":1524.85,"sma_60":1562.75,"sma_120":1874.48},{"date":"2025-07-25","open":1447,"high":1463,"low":1446,"close":1446,"volume":34800,"rsi_14":31.03,"sma_20":1524.8,"sma_60":1554.45,"sma_120":1867.06},{"date":"2025-07-28","open":1443,"high":1457,"low":1441,"close":1441,"volume":44979,"rsi_14":23.21,"sma_20":1524.25,"sma_60":1550.33,"sma_120":1858.96},{"date":"2025-07-29","open":1441,"high":1469,"low":1434,"close":1468,"volume":35014,"rsi_14":38.85,"sma_20":1524.15,"sma_60":1549.38,"sma_120":1851.59},{"date":"2025-07-30","open":1458,"high":1495,"low":1441,"close":1449,"volume":38534,"rsi_14":32.9,"sma_20":1522.9,"sma_60":1547.25,"sma_120":1843.53},{"date":"2025-07-31","open":1449,"high":1449,"low":1437,"close":1444,"volume":49242,"rsi_14":29.94,"sma_20":1519.85,"sma_60":1545.9,"sma_120":1835.28},{"date":"2025-08-01","open":1443,"high":1443,"low":1372,"close":1382,"volume":225639,"rsi_14":22.49,"sma_20":1514.1,"sma_60":1542.9,"sma_120":1827.47},{"date":"2025-08-04","open":1397,"high":1406,"low":1380,"close":1405,"volume":45363,"rsi_14":31.25,"sma_20":1509.75,"sma_60":1540.45,"sma_120":1820.57},{"date":"2025-08-05","open":1405,"high":1439,"low":1314,"close":1336,"volume":488819,"rsi_14":24.39,"sma_20":1501.35,"sma_60":1537.28,"sma_120":1813.86},{"date":"2025-08-06","open":1338,"high":1353,"low":1261,"close":1310,"volume":898527,"rsi_14":22.36,"sma_20":1491.7,"sma_60":1532.88,"sma_120":1806.56},{"date":"2025-08-07","open":1320,"high":1322,"low":1303,"close":1317,"volume":139207,"rsi_14":19.27,"sma_20":1482.25,"sma_60":1528.55,"sma_120":1800.11},{"date":"2025-08-08","open":1317,"high":1359,"low":1317,"close":1354,"volume":127499,"rsi_14":29.18,"sma_20":1474.5,"sma_60":1524.48,"sma_120":1793.81},{"date":"2025-08-11","open":1354,"high":1360,"low":1333,"close":1350,"volume":106140,"rsi_14":31.07,"sma_20":1467.1,"sma_60":1520.95,"sma_120":1787.85},{"date":"2025-08-12","open":1350,"high":1370,"low":1338,"close":1355,"volume":90299,"rsi_14":32.37,"sma_20":1460.35,"sma_60":1517.8,"sma_120":1781.68},{"date":"2025-08-13","open":1355,"high":1372,"low":1346,"close":1366,"volume":61368,"rsi_14":36.36,"sma_20":1454.55,"sma_60":1515.13,"sma_120":1775.44},{"date":"2025-08-14","open":1365,"high":1392,"low":1354,"close":1378,"volume":91281,"rsi_14":38.87,"sma_20":1449.35,"sma_60":1512.77,"sma_120":1769.34},{"date":"2025-08-18","open":1368,"high":1377,"low":1320,"close":1353,"volume":82150,"rsi_14":36.69,"sma_20":1441.95,"sma_60":1510.22,"sma_120":1762.95},{"date":"2025-08-19","open":1353,"high":1395,"low":1338,"close":1354,"volume":57743,"rsi_14":31.19,"sma_20":1435.1,"sma_60":1507.68,"sma_120":1756.28},{"date":"2025-08-20","open":1341,"high":1354,"low":1311,"close":1349,"volume":52674,"rsi_14":32.66,"sma_20":1429.2,"sma_60":1504.73,"sma_120":1749.22},{"date":"2025-08-21","open":1349,"high":1370,"low":1338,"close":1357,"volume":54674,"rsi_14":35.12,"sma_20":1423.8,"sma_60":1502.23,"sma_120":1742.78},{"date":"2025-08-22","open":1344,"high":1359,"low":1344,"close":1350,"volume":53324,"rsi_14":43.21,"sma_20":1418.8,"sma_60":1499.92,"sma_120":1736.08},{"date":"2025-08-25","open":1373,"high":1373,"low":1348,"close":1367,"volume":58956,"rsi_14":41.77,"sma_20":1414.7,"sma_60":1497.7,"sma_120":1729.72},{"date":"2025-08-26","open":1367,"high":1374,"low":1347,"close":1356,"volume":23856,"rsi_14":55.93,"sma_20":1410.35,"sma_60":1495.07,"sma_120":1723.31},{"date":"2025-08-27","open":1348,"high":1364,"low":1347,"close":1354,"volume":15979,"rsi_14":64.71,"sma_20":1404.5,"sma_60":1492.27,"sma_120":1717.84},{"date":"2025-08-28","open":1354,"high":1359,"low":1344,"close":1359,"volume":33009,"rsi_14":64.24,"sma_20":1399.85,"sma_60":1489.53,"sma_120":1711.46},{"date":"2025-08-29","open":1359,"high":1370,"low":1344,"close":1348,"volume":43583,"rsi_14":47.58,"sma_20":1394.95,"sma_60":1486.38,"sma_120":1705.07},{"date":"2025-09-01","open":1344,"high":1345,"low":1302,"close":1329,"volume":125949,"rsi_14":42.14,"sma_20":1392.2,"sma_60":1483.07,"sma_120":1699.67},{"date":"2025-09-02","open":1329,"high":1338,"low":1316,"close":1336,"volume":25057,"rsi_14":42.96,"sma_20":1388.65,"sma_60":1479.6,"sma_120":1693.72},{"date":"2025-09-03","open":1323,"high":1342,"low":1323,"close":1341,"volume":11197,"rsi_14":40.44,"sma_20":1388.9,"sma_60":1476.2,"sma_120":1688.42},{"date":"2025-09-04","open":1335,"high":1356,"low":1335,"close":1346,"volume":34534,"rsi_14":37.69,"sma_20":1390.75,"sma_60":1472.93,"sma_120":1683.27},{"date":"2025-09-05","open":1359,"high":1370,"low":1343,"close":1355,"volume":49892,"rsi_14":50.88,"sma_20":1392.7,"sma_60":1469.63,"sma_120":1677.85},{"date":"2025-09-08","open":1368,"high":1368,"low":1345,"close":1354,"volume":33134,"rsi_14":50.0,"sma_20":1392.7,"sma_60":1466.7,"sma_120":1672.83},{"date":"2025-09-09","open":1350,"high":1355,"low":1344,"close":1351,"volume":44533,"rsi_14":50.89,"sma_20":1392.75,"sma_60":1463.47,"sma_120":1667.22},{"date":"2025-09-10","open":1357,"high":1357,"low":1344,"close":1355,"volume":32317,"rsi_14":49.07,"sma_20":1392.75,"sma_60":1460.42,"sma_120":1661.42},{"date":"2025-09-11","open":1355,"high":1359,"low":1349,"close":1350,"volume":15707,"rsi_14":50.0,"sma_20":1391.95,"sma_60":1457.62,"sma_120":1656.39},{"date":"2025-09-12","open":1350,"high":1358,"low":1346,"close":1356,"volume":17602,"rsi_14":44.21,"sma_20":1390.85,"sma_60":1455.22,"sma_120":1652.04},{"date":"2025-09-15","open":1348,"high":1371,"low":1344,"close":1349,"volume":30179,"rsi_14":46.15,"sma_20":1390.65,"sma_60":1452.87,"sma_120":1647.22},{"date":"2025-09-16","open":1343,"high":1349,"low":1338,"close":1344,"volume":30468,"rsi_14":44.68,"sma_20":1390.15,"sma_60":1451.58,"sma_120":1642.15},{"date":"2025-09-17","open":1344,"high":1344,"low":1323,"close":1332,"volume":58313,"rsi_14":36.27,"sma_20":1389.25,"sma_60":1448.65,"sma_120":1637.24},{"date":"2025-09-18","open":1333,"high":1351,"low":1333,"close":1338,"volume":18361,"rsi_14":44.33,"sma_20":1388.25,"sma_60":1445.92,"sma_120":1632.87},{"date":"2025-09-19","open":1390,"high":1390,"low":1376,"close":1380,"volume":14606,"rsi_14":57.5,"sma_20":1387.75,"sma_60":1443.8,"sma_120":1628.28},{"date":"2025-09-22","open":1337,"high":1347,"low":1337,"close":1342,"volume":38694,"rsi_14":54.05,"sma_20":1386.45,"sma_60":1441.98,"sma_120":1624.13},{"date":"2025-09-23","open":1345,"high":1347,"low":1333,"close":1337,"volume":54202,"rsi_14":47.3,"sma_20":1385.45,"sma_60":1440.02,"sma_120":1620.94},{"date":"2025-09-24","open":1337,"high":1345,"low":1316,"close":1323,"volume":73000,"rsi_14":35.37,"sma_20":1383.85,"sma_60":1437.5,"sma_120":1615.72},{"date":"2025-09-25","open":1331,"high":1331,"low":1311,"close":1319,"volume":20391,"rsi_14":25.97,"sma_20":1381.8,"sma_60":1434.85,"sma_120":1610.79},{"date":"2025-09-26","open":1312,"high":1319,"low":1284,"close":1292,"volume":46810,"rsi_14":19.23,"sma_20":1378.9,"sma_60":1431.23,"sma_120":1605.78},{"date":"2025-09-29","open":1292,"high":1305,"low":1289,"close":1297,"volume":42094,"rsi_14":23.58,"sma_20":1377.25,"sma_60":1427.85,"sma_120":1596.23},{"date":"2025-09-30","open":1307,"high":1309,"low":1294,"close":1299,"volume":34796,"rsi_14":22.12,"sma_20":1375.35,"sma_60":1424.58,"sma_120":1581.62},{"date":"2025-10-01","open":1299,"high":1307,"low":1297,"close":1301,"volume":33538,"rsi_14":24.75,"sma_20":1373.3,"sma_60":1421.18,"sma_120":1569.91},{"date":"2025-10-02","open":1300,"high":1336,"low":1298,"close":1336,"volume":52035,"rsi_14":42.42,"sma_20":1372.8,"sma_60":1418.42,"sma_120":1561.0},{"date":"2025-10-10","open":1337,"high":1348,"low":1315,"close":1328,"volume":54477,"rsi_14":41.79,"sma_20":1371.4,"sma_60":1415.45,"sma_120":1552.6},{"date":"2025-10-13","open":1313,"high":1328,"low":1302,"close":1313,"volume":45616,"rsi_14":38.89,"sma_20":1369.3,"sma_60":1412.17,"sma_120":1545.33},{"date":"2025-10-14","open":1313,"high":1326,"low":1306,"close":1321,"volume":36002,"rsi_14":46.04,"sma_20":1367.75,"sma_60":1409.2,"sma_120":1536.74},{"date":"2025-10-15","open":1309,"high":1336,"low":1309,"close":1336,"volume":39067,"rsi_14":49.32,"sma_20":1366.75,"sma_60":1406.62,"sma_120":1528.41},{"date":"2025-10-16","open":1336,"high":1336,"low":1302,"close":1312,"volume":89730,"rsi_14":41.42,"sma_20":1364.8,"sma_60":1403.77,"sma_120":1520.83},{"date":"2025-10-17","open":1311,"high":1324,"low":1303,"close":1309,"volume":96478,"rsi_14":40.12,"sma_20":1362.35,"sma_60":1400.85,"sma_120":1514.14},{"date":"2025-10-20","open":1304,"high":1326,"low":1302,"close":1324,"volume":43181,"rsi_14":46.45,"sma_20":1361.05,"sma_60":1397.88,"sma_120":1502.67},{"date":"2025-10-21","open":1324,"high":1324,"low":1296,"close":1311,"volume":93676,"rsi_14":46.7,"sma_20":1359.35,"sma_60":1394.87,"sma_120":1494.25},{"date":"2025-10-22","open":1311,"high":1340,"low":1306,"close":1328,"volume":58836,"rsi_14":52.31,"sma_20":1359.15,"sma_60":1392.53,"sma_120":1486.97},{"date":"2025-10-23","open":1327,"high":1341,"low":1290,"close":1306,"volume":53006,"rsi_14":53.68,"sma_20":1357.5,"sma_60":1389.85,"sma_120":1480.63},{"date":"2025-10-24","open":1306,"high":1320,"low":1306,"close":1310,"volume":21280,"rsi_14":53.44,"sma_20":1355.9,"sma_60":1387.48,"sma_120":1475.12},{"date":"2025-10-27","open":1314,"high":1314,"low":1292,"close":1305,"volume":65627,"rsi_14":51.56,"sma_20":1354.0,"sma_60":1385.05,"sma_120":1469.75},{"date":"2025-10-28","open":1310,"high":1310,"low":1293,"close":1310,"volume":48653,"rsi_14":52.31,"sma_20":1352.6,"sma_60":1382.8,"sma_120":1466.57},{"date":"2025-10-29","open":1310,"high":1315,"low":1301,"close":1314,"volume":67521,"rsi_14":42.94,"sma_20":1352.15,"sma_60":1380.17,"sma_120":1464.78},{"date":"2025-10-30","open":1302,"high":1310,"low":1296,"close":1304,"volume":77271,"rsi_14":42.42,"sma_20":1351.35,"sma_60":1377.67,"sma_120":1462.46},{"date":"2025-10-31","open":1293,"high":1338,"low":1292,"close":1331,"volume":113531,"rsi_14":55.06,"sma_20":1353.35,"sma_60":1375.73,"sma_120":1460.82},{"date":"2025-11-03","open":1322,"high":1388,"low":1321,"close":1343,"volume":96653,"rsi_14":56.04,"sma_20":1355.7,"sma_60":1375.05,"sma_120":1458.97},{"date":"2025-11-04","open":1343,"high":1349,"low":1321,"close":1341,"volume":46215,"rsi_14":51.48,"sma_20":1357.85,"sma_60":1373.95,"sma_120":1457.2},{"date":"2025-11-05","open":1325,"high":1343,"low":1312,"close":1342,"volume":61762,"rsi_14":60.27,"sma_20":1359.95,"sma_60":1374.05,"sma_120":1455.67},{"date":"2025-11-06","open":1341,"high":1392,"low":1327,"close":1380,"volume":104043,"rsi_14":70.33,"sma_20":1362.2,"sma_60":1375.25,"sma_120":1454.07},{"date":"2025-11-07","open":1394,"high":1398,"low":1363,"close":1367,"volume":61029,"rsi_14":62.22,"sma_20":1364.2,"sma_60":1376.1,"sma_120":1452.33},{"date":"2025-11-10","open":1368,"high":1382,"low":1347,"close":1371,"volume":80522,"rsi_14":67.84,"sma_20":1367.15,"sma_60":1376.38,"sma_120":1450.43},{"date":"2025-11-11","open":1378,"high":1378,"low":1353,"close":1357,"volume":30967,"rsi_14":58.93,"sma_20":1369.0,"sma_60":1376.5,"sma_120":1448.72},{"date":"2025-11-12","open":1345,"high":1406,"low":1343,"close":1400,"volume":56051,"rsi_14":75.66,"sma_20":1372.3,"sma_60":1377.27,"sma_120":1447.53},{"date":"2025-11-13","open":1388,"high":1388,"low":1363,"close":1387,"volume":53830,"rsi_14":70.2,"sma_20":1376.15,"sma_60":1377.63,"sma_120":1446.38},{"date":"2025-11-14","open":1370,"high":1384,"low":1344,"close":1351,"volume":51217,"rsi_14":60.43,"sma_20":1378.35,"sma_60":1377.18,"sma_120":1444.97},{"date":"2025-11-17","open":1343,"high":1358,"low":1340,"close":1347,"volume":32475,"rsi_14":58.52,"sma_20":1379.55,"sma_60":1377.08,"sma_120":1443.65},{"date":"2025-11-18","open":1345,"high":1353,"low":1333,"close":1345,"volume":50453,"rsi_14":57.08,"sma_20":1381.3,"sma_60":1376.93,"sma_120":1442.31},{"date":"2025-11-19","open":1333,"high":1350,"low":1326,"close":1343,"volume":35978,"rsi_14":59.17,"sma_20":1382.05,"sma_60":1376.82,"sma_120":1440.78},{"date":"2025-11-20","open":1332,"high":1363,"low":1329,"close":1357,"volume":34269,"rsi_14":56.59,"sma_20":1384.7,"sma_60":1376.82,"sma_120":1439.53},{"date":"2025-11-21","open":1341,"high":1379,"low":1341,"close":1372,"volume":75004,"rsi_14":57.21,"sma_20":1387.9,"sma_60":1377.18,"sma_120":1438.55},{"date":"2025-11-24","open":1372,"high":1376,"low":1352,"close":1358,"volume":34169,"rsi_14":54.09,"sma_20":1390.65,"sma_60":1377.03,"sma_120":1437.37},{"date":"2025-11-25","open":1359,"high":1375,"low":1344,"close":1371,"volume":53855,"rsi_14":56.47,"sma_20":1393.8,"sma_60":1377.28,"sma_120":1436.17},{"date":"2025-11-26","open":1371,"high":1371,"low":1357,"close":1365,"volume":4195,"rsi_14":45.96,"sma_20":1396.4,"sma_60":1377.47,"sma_120":1434.87},{"date":"2025-11-27","open":1355,"high":1370,"low":1348,"close":1357,"volume":55540,"rsi_14":47.4,"sma_20":1399.15,"sma_60":1377.43,"sma_120":1433.48},{"date":"2025-11-28","open":1345,"high":1368,"low":1345,"close":1356,"volume":28337,"rsi_14":46.03,"sma_20":1400.45,"sma_60":1377.57,"sma_120":1431.97},{"date":"2025-12-01","open":1349,"high":1369,"low":1349,"close":1356,"volume":20936,"rsi_14":49.71,"sma_20":1401.15,"sma_60":1378.03,"sma_120":1430.55},{"date":"2025-12-02","open":1346,"high":1368,"low":1339,"close":1364,"volume":21263,"rsi_14":36.69,"sma_20":1402.35,"sma_60":1378.52,"sma_120":1429.06},{"date":"2025-12-03","open":1364,"high":1373,"low":1360,"close":1371,"volume":49820,"rsi_14":43.61,"sma_20":1403.85,"sma_60":1379.03,"sma_120":1427.62},{"date":"2025-12-04","open":1371,"high":1371,"low":1356,"close":1365,"volume":14878,"rsi_14":56.86,"sma_20":1403.05,"sma_60":1379.35,"sma_120":1426.14},{"date":"2025-12-05","open":1357,"high":1393,"low":1357,"close":1378,"volume":52246,"rsi_14":64.29,"sma_20":1403.65,"sma_60":1379.75,"sma_120":1424.69},{"date":"2025-12-08","open":1371,"high":1408,"low":1370,"close":1385,"volume":77217,"rsi_14":67.52,"sma_20":1404.4,"sma_60":1380.28,"sma_120":1423.49},{"date":"2025-12-09","open":1412,"high":1412,"low":1375,"close":1390,"volume":26212,"rsi_14":70.59,"sma_20":1406.1,"sma_60":1380.95,"sma_120":1422.21},{"date":"2025-12-10","open":1389,"high":1390,"low":1373,"close":1382,"volume":18563,"rsi_14":61.61,"sma_20":1405.2,"sma_60":1381.42,"sma_120":1420.92},{"date":"2025-12-11","open":1372,"high":1391,"low":1351,"close":1384,"volume":66591,"rsi_14":56.57,"sma_20":1405.05,"sma_60":1382.0,"sma_120":1419.81},{"date":"2025-12-12","open":1384,"high":1392,"low":1369,"close":1376,"volume":43487,"rsi_14":59.57,"sma_20":1406.3,"sma_60":1382.33,"sma_120":1418.78},{"date":"2025-12-15","open":1388,"high":1388,"low":1372,"close":1379,"volume":25203,"rsi_14":55.29,"sma_20":1407.95,"sma_60":1382.85,"sma_120":1417.86},{"date":"2025-12-16","open":1380,"high":1389,"low":1361,"close":1366,"volume":77135,"rsi_14":50.54,"sma_20":1409.0,"sma_60":1383.22,"sma_120":1417.4},{"date":"2025-12-17","open":1361,"high":1379,"low":1361,"close":1369,"volume":13615,"rsi_14":56.82,"sma_20":1410.35,"sma_60":1383.85,"sma_120":1416.25},{"date":"2025-12-18","open":1369,"high":1377,"low":1358,"close":1377,"volume":17708,"rsi_14":61.05,"sma_20":1411.35,"sma_60":1384.52,"sma_120":1415.22},{"date":"2025-12-19","open":1375,"high":1377,"low":1366,"close":1374,"volume":32842,"rsi_14":59.18,"sma_20":1411.45,"sma_60":1385.08,"sma_120":1414.44},{"date":"2025-12-22","open":1378,"high":1378,"low":1308,"close":1361,"volume":115169,"rsi_14":48.54,"sma_20":1411.6,"sma_60":1385.42,"sma_120":1413.7},{"date":"2025-12-23","open":1365,"high":1375,"low":1357,"close":1374,"volume":42652,"rsi_14":51.38,"sma_20":1411.75,"sma_60":1386.05,"sma_120":1413.03},{"date":"2025-12-24","open":1374,"high":1379,"low":1363,"close":1376,"volume":40188,"rsi_14":55.24,"sma_20":1412.3,"sma_60":1386.95,"sma_120":1412.22},{"date":"2025-12-26","open":1376,"high":1376,"low":1349,"close":1361,"volume":34557,"rsi_14":41.51,"sma_20":1412.5,"sma_60":1387.67,"sma_120":1411.26},{"date":"2025-12-29","open":1402,"high":1411,"low":1395,"close":1405,"volume":40745,"rsi_14":39.81,"sma_20":1412.95,"sma_60":1388.92,"sma_120":1410.08},{"date":"2025-12-30","open":1407,"high":1409,"low":1390,"close":1390,"volume":34426,"rsi_14":31.86,"sma_20":1412.65,"sma_60":1389.83,"sma_120":1408.84},{"date":"2026-01-02","open":1409,"high":1409,"low":1385,"close":1393,"volume":22793,"rsi_14":36.11,"sma_20":1412.1,"sma_60":1390.77,"sma_120":1407.67},{"date":"2026-01-05","open":1393,"high":1405,"low":1379,"close":1380,"volume":81332,"rsi_14":31.09,"sma_20":1410.55,"sma_60":1391.45,"sma_120":1406.32},{"date":"2026-01-06","open":1371,"high":1385,"low":1351,"close":1352,"volume":62514,"rsi_14":26.81,"sma_20":1407.9,"sma_60":1391.05,"sma_120":1404.73},{"date":"2026-01-07","open":1352,"high":1371,"low":1347,"close":1365,"volume":63810,"rsi_14":31.29,"sma_20":1405.2,"sma_60":1391.02,"sma_120":1403.23},{"date":"2026-01-08","open":1365,"high":1373,"low":1319,"close":1344,"volume":159987,"rsi_14":29.87,"sma_20":1401.1,"sma_60":1390.88,"sma_120":1401.53},{"date":"2026-01-09","open":1344,"high":1357,"low":1340,"close":1351,"volume":14166,"rsi_14":31.65,"sma_20":1397.1,"sma_60":1390.73,"sma_120":1399.97},{"date":"2026-01-12","open":1351,"high":1365,"low":1345,"close":1356,"volume":30919,"rsi_14":30.32,"sma_20":1393.75,"sma_60":1390.42,"sma_120":1398.52},{"date":"2026-01-13","open":1366,"high":1370,"low":1350,"close":1353,"volume":16168,"rsi_14":30.32,"sma_20":1390.15,"sma_60":1390.45,"sma_120":1397.11},{"date":"2026-01-14","open":1346,"high":1382,"low":1346,"close":1379,"volume":17339,"rsi_14":43.45,"sma_20":1388.3,"sma_60":1390.98,"sma_120":1395.92},{"date":"2026-01-15","open":1367,"high":1379,"low":1366,"close":1369,"volume":13592,"rsi_14":36.36,"sma_20":1385.75,"sma_60":1391.08,"sma_120":1394.48},{"date":"2026-01-16","open":1369,"high":1380,"low":1350,"close":1357,"volume":36386,"rsi_14":33.14,"sma_20":1383.3,"sma_60":1391.2,"sma_120":1393.03},{"date":"2026-01-19","open":1357,"high":1376,"low":1350,"close":1355,"volume":22005,"rsi_14":34.18,"sma_20":1377.6,"sma_60":1391.22,"sma_120":1391.77},{"date":"2026-01-20","open":1368,"high":1368,"low":1345,"close":1366,"volume":41199,"rsi_14":42.21,"sma_20":1375.2,"sma_60":1391.52,"sma_120":1390.61},{"date":"2026-01-21","open":1346,"high":1373,"low":1346,"close":1373,"volume":43154,"rsi_14":43.67,"sma_20":1373.8,"sma_60":1392.02,"sma_120":1389.63},{"date":"2026-01-22","open":1373,"high":1377,"low":1361,"close":1377,"volume":45956,"rsi_14":45.06,"sma_20":1374.8,"sma_60":1392.35,"sma_120":1388.7},{"date":"2026-01-23","open":1377,"high":1404,"low":1368,"close":1383,"volume":33768,"rsi_14":50.97,"sma_20":1373.25,"sma_60":1392.93,"sma_120":1387.87},{"date":"2026-01-26","open":1394,"high":1420,"low":1378,"close":1414,"volume":29995,"rsi_14":69.62,"sma_20":1373.15,"sma_60":1393.95,"sma_120":1387.06},{"date":"2026-01-27","open":1401,"high":1426,"low":1400,"close":1407,"volume":35816,"rsi_14":63.82,"sma_20":1373.45,"sma_60":1395.03,"sma_120":1386.35},{"date":"2026-01-28","open":1402,"high":1420,"low":1394,"close":1405,"volume":48986,"rsi_14":72.93,"sma_20":1373.45,"sma_60":1395.62,"sma_120":1385.67},{"date":"2026-01-29","open":1405,"high":1414,"low":1389,"close":1404,"volume":38110,"rsi_14":70.87,"sma_20":1374.15,"sma_60":1395.98,"sma_120":1385.52},{"date":"2026-01-30","open":1404,"high":1417,"low":1402,"close":1413,"volume":37785,"rsi_14":71.76,"sma_20":1375.15,"sma_60":1396.53,"sma_120":1385.24},{"date":"2026-02-02","open":1413,"high":1420,"low":1400,"close":1409,"volume":33677,"rsi_14":71.21,"sma_20":1376.6,"sma_60":1397.0,"sma_120":1385.53},{"date":"2026-02-03","open":1409,"high":1409,"low":1401,"close":1407,"volume":18269,"rsi_14":62.96,"sma_20":1379.35,"sma_60":1396.77,"sma_120":1386.01},{"date":"2026-02-04","open":1393,"high":1421,"low":1391,"close":1421,"volume":79692,"rsi_14":60.62,"sma_20":1374.15,"sma_60":1393.08,"sma_120":1389.07},{"date":"2026-02-05","open":1421,"high":1510,"low":1420,"close":1450,"volume":98349,"rsi_14":75.26,"sma_20":1375.85,"sma_60":1394.78,"sma_120":1388.79},{"date":"2026-02-06","open":1437,"high":1471,"low":1418,"close":1459,"volume":104493,"rsi_14":74.74,"sma_20":1378.75,"sma_60":1396.55,"sma_120":1388.36},{"date":"2026-02-09","open":1459,"high":1468,"low":1435,"close":1445,"volume":43969,"rsi_14":77.6,"sma_20":1380.75,"sma_60":1398.27,"sma_120":1387.97},{"date":"2026-02-10","open":1458,"high":1458,"low":1445,"close":1453,"volume":11374,"rsi_14":77.72,"sma_20":1383.9,"sma_60":1399.65,"sma_120":1387.69},{"date":"2026-02-11","open":1445,"high":1467,"low":1440,"close":1463,"volume":65944,"rsi_14":78.31,"sma_20":1387.4,"sma_60":1401.0,"sma_120":1388.03},{"date":"2026-02-12","open":1460,"high":1467,"low":1457,"close":1463,"volume":15563,"rsi_14":79.57,"sma_20":1391.55,"sma_60":1402.38,"sma_120":1388.17},{"date":"2026-02-13","open":1451,"high":1470,"low":1442,"close":1462,"volume":69012,"rsi_14":75.78,"sma_20":1397.05,"sma_60":1403.73,"sma_120":1388.89},{"date":"2026-02-19","open":1462,"high":1475,"low":1442,"close":1460,"volume":74889,"rsi_14":79.74,"sma_20":1401.8,"sma_60":1404.38,"sma_120":1389.82},{"date":"2026-02-20","open":1460,"high":1466,"low":1447,"close":1461,"volume":52341,"rsi_14":86.62,"sma_20":1407.65,"sma_60":1405.28,"sma_120":1390.69},{"date":"2026-02-23","open":1462,"high":1465,"low":1450,"close":1458,"volume":54445,"rsi_14":84.83,"sma_20":1413.0,"sma_60":1406.07,"sma_120":1391.22},{"date":"2026-02-24","open":1465,"high":1476,"low":1455,"close":1464,"volume":83792,"rsi_14":86.58,"sma_20":1418.4,"sma_60":1407.18,"sma_120":1391.84},{"date":"2026-02-25","open":1464,"high":1479,"low":1460,"close":1471,"volume":36970,"rsi_14":86.21,"sma_20":1424.3,"sma_60":1407.68,"sma_120":1392.47},{"date":"2026-02-26","open":1471,"high":1478,"low":1434,"close":1441,"volume":85039,"rsi_14":70.24,"sma_20":1427.4,"sma_60":1407.33,"sma_120":1392.26},{"date":"2026-02-27","open":1441,"high":1441,"low":1392,"close":1395,"volume":151893,"rsi_14":42.17,"sma_20":1428.7,"sma_60":1407.97,"sma_120":1392.58},{"date":"2026-03-03","open":1382,"high":1391,"low":1350,"close":1377,"volume":70001,"rsi_14":26.45,"sma_20":1429.7,"sma_60":1407.8,"sma_120":1392.44},{"date":"2026-03-04","open":1377,"high":1377,"low":1328,"close":1328,"volume":98765,"rsi_14":16.41,"sma_20":1428.25,"sma_60":1406.85,"sma_120":1391.89},{"date":"2026-03-05","open":1358,"high":1406,"low":1340,"close":1404,"volume":55635,"rsi_14":42.02,"sma_20":1430.7,"sma_60":1407.22,"sma_120":1392.02},{"date":"2026-03-06","open":1419,"high":1419,"low":1376,"close":1399,"volume":59039,"rsi_14":39.37,"sma_20":1432.35,"sma_60":1407.25,"sma_120":1392.03},{"date":"2026-03-09","open":1346,"high":1386,"low":1346,"close":1381,"volume":32357,"rsi_14":34.35,"sma_20":1432.75,"sma_60":1406.73,"sma_120":1391.96},{"date":"2026-03-10","open":1381,"high":1403,"low":1381,"close":1396,"volume":31288,"rsi_14":37.91,"sma_20":1431.5,"sma_60":1406.7,"sma_120":1391.87},{"date":"2026-03-11","open":1396,"high":1408,"low":1396,"close":1407,"volume":18068,"rsi_14":40.42,"sma_20":1429.35,"sma_60":1406.63,"sma_120":1391.96},{"date":"2026-03-12","open":1395,"high":1414,"low":1395,"close":1408,"volume":11192,"rsi_14":40.91,"sma_20":1426.8,"sma_60":1406.68,"sma_120":1392.08},{"date":"2026-03-13","open":1407,"high":1408,"low":1380,"close":1403,"volume":28607,"rsi_14":40.0,"sma_20":1424.7,"sma_60":1406.78,"sma_120":1392.11},{"date":"2026-03-16","open":1403,"high":1403,"low":1387,"close":1394,"volume":29051,"rsi_14":39.19,"sma_20":1421.75,"sma_60":1406.1,"sma_120":1392.07},{"date":"2026-03-17","open":1394,"high":1417,"low":1394,"close":1406,"volume":29336,"rsi_14":40.4,"sma_20":1418.9,"sma_60":1406.92,"sma_120":1392.47},{"date":"2026-03-18","open":1414,"high":1414,"low":1397,"close":1413,"volume":25504,"rsi_14":40.4,"sma_20":1416.4,"sma_60":1407.07,"sma_120":1392.79},{"date":"2026-03-19","open":1413,"high":1427,"low":1391,"close":1393,"volume":24630,"rsi_14":41.78,"sma_20":1412.95,"sma_60":1406.77,"sma_120":1392.9},{"date":"2026-03-20","open":1387,"high":1404,"low":1383,"close":1396,"volume":27868,"rsi_14":50.2,"sma_20":1409.75,"sma_60":1406.62,"sma_120":1392.98},{"date":"2026-03-23","open":1396,"high":1403,"low":1383,"close":1396,"volume":16290,"rsi_14":54.11,"sma_20":1406.5,"sma_60":1406.23,"sma_120":1392.99},{"date":"2026-03-24","open":1394,"high":1405,"low":1381,"close":1395,"volume":26885,"rsi_14":68.31,"sma_20":1403.35,"sma_60":1405.72,"sma_120":1393.0},{"date":"2026-03-25","open":1393,"high":1401,"low":1388,"close":1399,"volume":19952,"rsi_14":47.75,"sma_20":1400.1,"sma_60":1405.18,"sma_120":1393.07},{"date":"2026-03-26","open":1399,"high":1409,"low":1395,"close":1400,"volume":22419,"rsi_14":50.47,"sma_20":1396.55,"sma_60":1404.8,"sma_120":1393.11},{"date":"2026-03-27","open":1400,"high":1408,"low":1383,"close":1400,"volume":36874,"rsi_14":60.67,"sma_20":1394.5,"sma_60":1404.38,"sma_120":1393.19},{"date":"2026-03-30","open":1400,"high":1400,"low":1374,"close":1390,"volume":19567,"rsi_14":46.43,"sma_20":1394.25,"sma_60":1403.95,"sma_120":1393.14},{"date":"2026-03-31","open":1390,"high":1398,"low":1377,"close":1389,"volume":10856,"rsi_14":37.84,"sma_20":1394.85,"sma_60":1403.43,"sma_120":1393.14},{"date":"2026-04-01","open":1403,"high":1403,"low":1390,"close":1399,"volume":53327,"rsi_14":44.58,"sma_20":1398.4,"sma_60":1403.32,"sma_120":1393.27},{"date":"2026-04-02","open":1397,"high":1401,"low":1381,"close":1397,"volume":33476,"rsi_14":46.25,"sma_20":1398.05,"sma_60":1403.12,"sma_120":1393.48},{"date":"2026-04-03","open":1397,"high":1400,"low":1389,"close":1396,"volume":7558,"rsi_14":51.39,"sma_20":1397.9,"sma_60":1402.77,"sma_120":1393.64},{"date":"2026-04-06","open":1399,"high":1409,"low":1388,"close":1397,"volume":22560,"rsi_14":42.62,"sma_20":1398.7,"sma_60":1402.48,"sma_120":1393.78},{"date":"2026-04-07","open":1397,"high":1400,"low":1389,"close":1393,"volume":14529,"rsi_14":32.76,"sma_20":1398.55,"sma_60":1402.35,"sma_120":1393.88},{"date":"2026-04-08","open":1394,"high":1405,"low":1394,"close":1404,"volume":19368,"rsi_14":61.22,"sma_20":1398.4,"sma_60":1402.18,"sma_120":1394.12},{"date":"2026-04-09","open":1394,"high":1402,"low":1394,"close":1400,"volume":9728,"rsi_14":54.0,"sma_20":1398.0,"sma_60":1401.92,"sma_120":1394.43},{"date":"2026-04-10","open":1400,"high":1415,"low":1400,"close":1408,"volume":10831,"rsi_14":60.34,"sma_20":1398.25,"sma_60":1402.03,"sma_120":1394.85},{"date":"2026-04-13","open":1416,"high":1449,"low":1401,"close":1422,"volume":25050,"rsi_14":69.01,"sma_20":1399.65,"sma_60":1402.32,"sma_120":1395.62},{"date":"2026-04-14","open":1448,"high":1448,"low":1400,"close":1420,"volume":28289,"rsi_14":65.22,"sma_20":1400.35,"sma_60":1402.82,"sma_120":1396.33},{"date":"2026-04-15","open":1423,"high":1430,"low":1389,"close":1390,"volume":66540,"rsi_14":44.9,"sma_20":1399.2,"sma_60":1402.77,"sma_120":1396.77},{"date":"2026-04-16","open":1399,"high":1450,"low":1397,"close":1430,"volume":66180,"rsi_14":60.87,"sma_20":1401.05,"sma_60":1403.6,"sma_120":1397.53},{"date":"2026-04-17","open":1431,"high":1493,"low":1422,"close":1478,"volume":196096,"rsi_14":75.0,"sma_20":1405.15,"sma_60":1405.7,"sma_120":1398.38},{"date":"2026-04-20","open":1482,"high":1497,"low":1455,"close":1480,"volume":91115,"rsi_14":75.71,"sma_20":1409.35,"sma_60":1407.62,"sma_120":1399.32},{"date":"2026-04-21","open":1493,"high":1501,"low":1447,"close":1452,"volume":71679,"rsi_14":63.59,"sma_20":1412.2,"sma_60":1409.42,"sma_120":1400.15},{"date":"2026-04-22","open":1446,"high":1460,"low":1433,"close":1449,"volume":28390,"rsi_14":63.27,"sma_20":1414.7,"sma_60":1411.05,"sma_120":1400.89},{"date":"2026-04-23","open":1438,"high":1444,"low":1421,"close":1434,"volume":34502,"rsi_14":59.05,"sma_20":1416.4,"sma_60":1412.35,"sma_120":1401.38},{"date":"2026-04-24","open":1426,"high":1462,"low":1425,"close":1444,"volume":21695,"rsi_14":60.73,"sma_20":1418.6,"sma_60":1413.87,"sma_120":1402.16},{"date":"2026-04-27","open":1452,"high":1469,"low":1448,"close":1453,"volume":27117,"rsi_14":63.39,"sma_20":1421.75,"sma_60":1415.1,"sma_120":1403.04},{"date":"2026-04-28","open":1465,"high":1470,"low":1446,"close":1462,"volume":26664,"rsi_14":63.06,"sma_20":1425.4,"sma_60":1416.65,"sma_120":1403.87},{"date":"2026-04-29","open":1468,"high":1468,"low":1430,"close":1438,"volume":59662,"rsi_14":57.85,"sma_20":1427.35,"sma_60":1418.0,"sma_120":1404.52},{"date":"2026-04-30","open":1431,"high":1434,"low":1380,"close":1398,"volume":89408,"rsi_14":45.74,"sma_20":1430.7,"sma_60":1408.75,"sma_120":1406.58},{"date":"2026-05-04","open":1395,"high":1425,"low":1383,"close":1399,"volume":34397,"rsi_14":45.59,"sma_20":1427.55,"sma_60":1419.83,"sma_120":1406.9},{"date":"2026-05-06","open":1395,"high":1398,"low":1346,"close":1386,"volume":105314,"rsi_14":43.75,"sma_20":1427.0,"sma_60":1419.48,"sma_120":1407.17},{"date":"2026-05-07","open":1371,"high":1388,"low":1371,"close":1384,"volume":42525,"rsi_14":48.77,"sma_20":1426.55,"sma_60":1418.87,"sma_120":1407.53},{"date":"2026-05-08","open":1377,"high":1390,"low":1375,"close":1384,"volume":19791,"rsi_14":38.73,"sma_20":1425.55,"sma_60":1417.77,"sma_120":1407.64},{"date":"2026-05-11","open":1377,"high":1380,"low":1361,"close":1369,"volume":35425,"rsi_14":18.13,"sma_20":1424.0,"sma_60":1416.27,"sma_120":1407.53},{"date":"2026-05-12","open":1360,"high":1376,"low":1351,"close":1363,"volume":27909,"rsi_14":16.57,"sma_20":1421.75,"sma_60":1414.9,"sma_120":1407.39},{"date":"2026-05-13","open":1375,"high":1375,"low":1345,"close":1346,"volume":42572,"rsi_14":17.68,"sma_20":1417.95,"sma_60":1413.12,"sma_120":1407.1},{"date":"2026-05-14","open":1346,"high":1370,"low":1339,"close":1351,"volume":41601,"rsi_14":20.48,"sma_20":1414.5,"sma_60":1411.25,"sma_120":1406.52},{"date":"2026-05-15","open":1360,"high":1364,"low":1328,"close":1335,"volume":47182,"rsi_14":20.36,"sma_20":1411.75,"sma_60":1409.12,"sma_120":1405.92},{"date":"2026-05-18","open":1342,"high":1342,"low":1302,"close":1302,"volume":73539,"rsi_14":12.63,"sma_20":1405.35,"sma_60":1406.45,"sma_120":1405.01},{"date":"2026-05-19","open":1302,"high":1302,"low":1270,"close":1289,"volume":40482,"rsi_14":7.73,"sma_20":1395.9,"sma_60":1403.6,"sma_120":1404.11},{"date":"2026-05-20","open":1287,"high":1287,"low":1259,"close":1264,"volume":27391,"rsi_14":2.86,"sma_20":1385.1,"sma_60":1400.32,"sma_120":1402.63},{"date":"2026-05-21","open":1264,"high":1329,"low":1263,"close":1301,"volume":50267,"rsi_14":19.28,"sma_20":1377.55,"sma_60":1397.7,"sma_120":1401.58},{"date":"2026-05-22","open":1321,"high":1341,"low":1302,"close":1317,"volume":23569,"rsi_14":29.65,"sma_20":1370.95,"sma_60":1395.25,"sma_120":1400.96},{"date":"2026-05-26","open":1320,"high":1345,"low":1320,"close":1335,"volume":42934,"rsi_14":35.19,"sma_20":1366.0,"sma_60":1392.98,"sma_120":1400.53},{"date":"2026-05-27","open":1349,"high":1349,"low":1296,"close":1322,"volume":44031,"rsi_14":35.19,"sma_20":1359.9,"sma_60":1391.0,"sma_120":1400.0},{"date":"2026-05-28","open":1322,"high":1337,"low":1292,"close":1320,"volume":38641,"rsi_14":35.19,"sma_20":1353.25,"sma_60":1389.75,"sma_120":1399.48},{"date":"2026-05-29","open":1318,"high":1320,"low":1280,"close":1296,"volume":26096,"rsi_14":31.67,"sma_20":1344.95,"sma_60":1388.4,"sma_120":1398.64},{"date":"2026-06-01","open":1285,"high":1286,"low":1225,"close":1230,"volume":77296,"rsi_14":26.12,"sma_20":1334.55,"sma_60":1386.77,"sma_120":1397.12},{"date":"2026-06-02","open":1226,"high":1226,"low":1112,"close":1180,"volume":156751,"rsi_14":22.69,"sma_20":1323.65,"sma_60":1383.03,"sma_120":1395.31},{"date":"2026-06-04","open":1180,"high":1250,"low":1150,"close":1207,"volume":57543,"rsi_14":29.86,"sma_20":1314.05,"sma_60":1379.83,"sma_120":1393.61},{"date":"2026-06-05","open":1203,"high":1228,"low":1203,"close":1219,"volume":15967,"rsi_14":31.25,"sma_20":1305.7,"sma_60":1377.13,"sma_120":1392.06},{"date":"2026-06-08","open":1194,"high":1260,"low":1158,"close":1214,"volume":44286,"rsi_14":32.26,"sma_20":1297.2,"sma_60":1374.1,"sma_120":1390.53},{"date":"2026-06-09","open":1204,"high":1303,"low":1203,"close":1303,"volume":65227,"rsi_14":50.13,"sma_20":1293.15,"sma_60":1372.37,"sma_120":1389.76},{"date":"2026-06-10","open":1300,"high":1359,"low":1272,"close":1306,"volume":21918,"rsi_14":52.2,"sma_20":1290.0,"sma_60":1370.67,"sma_120":1389.01},{"date":"2026-06-11","open":1276,"high":1340,"low":1275,"close":1308,"volume":42711,"rsi_14":56.04,"sma_20":1287.25,"sma_60":1369.08,"sma_120":1388.21},{"date":"2026-06-12","open":1308,"high":1321,"low":1294,"close":1315,"volume":24039,"rsi_14":52.1,"sma_20":1285.7,"sma_60":1367.77,"sma_120":1387.41},{"date":"2026-06-15","open":1320,"high":1355,"low":1307,"close":1330,"volume":23783,"rsi_14":51.95,"sma_20":1284.65,"sma_60":1366.5,"sma_120":1386.78},{"date":"2026-06-16","open":1320,"high":1350,"low":1318,"close":1338,"volume":12956,"rsi_14":50.46,"sma_20":1284.8,"sma_60":1365.25,"sma_120":1386.11},{"date":"2026-06-17","open":1338,"high":1338,"low":1321,"close":1329,"volume":6560,"rsi_14":89.86,"sma_20":1296.15,"sma_60":1358.22,"sma_120":1381.19},{"date":"2026-06-18","open":1329,"high":1338,"low":1283,"close":1304,"volume":26339,"rsi_14":47.66,"sma_20":1286.9,"sma_60":1362.65,"sma_120":1384.24},{"date":"2026-06-19","open":1285,"high":1286,"low":1184,"close":1199,"volume":53702,"rsi_14":38.53,"sma_20":1283.65,"sma_60":1359.37,"sma_120":1382.38},{"date":"2026-06-22","open":1189,"high":1207,"low":1064,"close":1103,"volume":96944,"rsi_14":35.98,"sma_20":1273.75,"sma_60":1354.5,"sma_120":1379.69},{"date":"2026-06-23","open":1100,"high":1123,"low":1064,"close":1070,"volume":53616,"rsi_14":37.39,"sma_20":1261.4,"sma_60":1349.02,"sma_120":1376.81},{"date":"2026-06-24","open":1070,"high":1085,"low":1022,"close":1049,"volume":33013,"rsi_14":31.63,"sma_20":1247.1,"sma_60":1343.17,"sma_120":1373.72},{"date":"2026-06-25","open":1049,"high":1069,"low":1002,"close":1042,"volume":63869,"rsi_14":29.18,"sma_20":1233.1,"sma_60":1337.2,"sma_120":1370.68},{"date":"2026-06-26","open":1006,"high":1083,"low":995,"close":1077,"volume":108701,"rsi_14":34.95,"sma_20":1220.95,"sma_60":1331.98,"sma_120":1367.92},{"date":"2026-06-29","open":1013,"high":1180,"low":1013,"close":1151,"volume":61241,"rsi_14":32.73,"sma_20":1213.7,"sma_60":1328.02,"sma_120":1365.7},{"date":"2026-06-30","open":1151,"high":1200,"low":1083,"close":1199,"volume":55498,"rsi_14":38.97,"sma_20":1212.15,"sma_60":1324.68,"sma_120":1363.91},{"date":"2026-07-01","open":1199,"high":1210,"low":1112,"close":1181,"volume":13184,"rsi_14":37.33,"sma_20":1212.2,"sma_60":1321.08,"sma_120":1362.08},{"date":"2026-07-02","open":1133,"high":1180,"low":1113,"close":1147,"volume":11905,"rsi_14":34.09,"sma_20":1209.2,"sma_60":1316.93,"sma_120":1359.85},{"date":"2026-07-03","open":1146,"high":1242,"low":1131,"close":1242,"volume":51025,"rsi_14":42.76,"sma_20":1210.35,"sma_60":1314.35,"sma_120":1358.4},{"date":"2026-07-06","open":1205,"high":1255,"low":1201,"close":1239,"volume":14530,"rsi_14":41.79,"sma_20":1211.6,"sma_60":1311.78,"sma_120":1357.05},{"date":"2026-07-07","open":1239,"high":1256,"low":1213,"close":1252,"volume":14394,"rsi_14":43.66,"sma_20":1209.05,"sma_60":1309.25,"sma_120":1355.78},{"date":"2026-07-08","open":1241,"high":1254,"low":1210,"close":1220,"volume":6306,"rsi_14":43.16,"sma_20":1204.75,"sma_60":1306.25,"sma_120":1354.36},{"date":"2026-07-09","open":1209,"high":1220,"low":1199,"close":1200,"volume":12555,"rsi_14":50.09,"sma_20":1199.35,"sma_60":1302.78,"sma_120":1352.75},{"date":"2026-07-10","open":1200,"high":1244,"low":1151,"close":1216,"volume":9111,"rsi_14":62.58,"sma_20":1194.4,"sma_60":1299.35,"sma_120":1351.38},{"date":"2026-07-13","open":1230,"high":1237,"low":1186,"close":1200,"volume":10711,"rsi_14":65.05,"sma_20":1187.9,"sma_60":1295.68,"sma_120":1350.12},{"date":"2026-07-14","open":1130,"high":1189,"low":1130,"close":1155,"volume":42043,"rsi_14":61.62,"sma_20":1178.75,"sma_60":1291.77,"sma_120":1348.37},{"date":"2026-07-15","open":1155,"high":1200,"low":1154,"close":1196,"volume":7977,"rsi_14":65.71,"sma_20":1172.1,"sma_60":1287.87,"sma_120":1347.13},{"date":"2026-07-16","open":1213,"high":1213,"low":1187,"close":1198,"volume":6713,"rsi_14":63.24,"sma_20":1166.8,"sma_60":1283.2,"sma_120":1345.86},{"date":"2026-07-20","open":1188,"high":1296,"low":1171,"close":1290,"volume":70708,"rsi_14":64.63,"sma_20":1171.35,"sma_60":1280.03,"sma_120":1345.31},{"date":"2026-07-21","open":1290,"high":1310,"low":1235,"close":1294,"volume":61477,"rsi_14":61.02,"sma_20":1180.9,"sma_60":1277.4,"sma_120":1344.82},{"date":"2026-07-22","open":1310,"high":1310,"low":1241,"close":1265,"volume":22618,"rsi_14":59.5,"sma_20":1190.65,"sma_60":1274.33,"sma_120":1343.87},{"date":"2026-07-23","open":1276,"high":1288,"low":1262,"close":1283,"volume":37484,"rsi_14":65.96,"sma_20":1202.35,"sma_60":1271.82,"sma_120":1343.15},{"date":"2026-07-24","open":1307,"high":1336,"low":1273,"close":1313,"volume":57418,"rsi_14":59.83,"sma_20":1215.9,"sma_60":1269.63,"sma_120":1342.78},{"date":"2026-07-27","open":1329,"high":1329,"low":1291,"close":1311,"volume":10033,"rsi_14":60.0,"sma_20":1227.6,"sma_60":1267.27,"sma_120":1342.42},{"date":"2026-07-28","open":1327,"high":1355,"low":1279,"close":1323,"volume":54857,"rsi_14":59.89,"sma_20":1236.2,"sma_60":1264.95,"sma_120":1342.06},{"date":"2026-07-29","open":1330,"high":1330,"low":1240,"close":1275,"volume":45484,"rsi_14":57.33,"sma_20":1240.0,"sma_60":1262.23,"sma_120":1341.24},{"date":"2026-07-30","open":1269,"high":1316,"low":1250,"close":1282,"volume":9765,"rsi_14":61.33,"sma_20":1245.05,"sma_60":1260.3,"sma_120":1340.15},{"date":"2026-07-31","open":1285,"high":1319,"low":1270,"close":1310,"volume":75035,"rsi_14":62.57,"sma_20":1253.2,"sma_60":1258.82,"sma_120":1339.33},{"date":"2026-08-03","open":1310,"high":1390,"low":1260,"close":1280,"volume":31296,"rsi_14":60.31,"sma_20":1255.1,"sma_60":1257.05,"sma_120":1338.27},{"date":"2026-08-04","open":1284,"high":1360,"low":1284,"close":1313,"volume":71758,"rsi_14":71.01,"sma_20":1258.8,"sma_60":1255.87,"sma_120":1337.37},{"date":"2026-08-05","open":1313,"high":1341,"low":1300,"close":1313,"volume":12913,"rsi_14":67.46,"sma_20":1261.85,"sma_60":1254.68,"sma_120":1336.22},{"date":"2026-08-06","open":1315,"high":1330,"low":1312,"close":1321,"volume":47422,"rsi_14":68.04,"sma_20":1266.9,"sma_60":1253.88,"sma_120":1335.08},{"date":"2026-08-07","open":1311,"high":1331,"low":1303,"close":1315,"volume":10698,"rsi_14":54.9,"sma_20":1272.65,"sma_60":1253.08,"sma_120":1333.99},{"date":"2026-08-10","open":1315,"high":1365,"low":1305,"close":1359,"volume":26433,"rsi_14":61.02,"sma_20":1279.8,"sma_60":1253.3,"sma_120":1333.21},{"date":"2026-08-11","open":1359,"high":1359,"low":1336,"close":1336,"volume":8374,"rsi_14":62.28,"sma_20":1286.6,"sma_60":1253.05,"sma_120":1332.15},{"date":"2026-08-12","open":1343,"high":1360,"low":1331,"close":1334,"volume":51325,"rsi_14":59.34,"sma_20":1295.55,"sma_60":1253.03,"sma_120":1331.08},{"date":"2026-08-13","open":1358,"high":1373,"low":1329,"close":1364,"volume":42277,"rsi_14":59.34,"sma_20":1303.95,"sma_60":1254.07,"sma_120":1330.26},{"date":"2026-08-14","open":1364,"high":1381,"low":1347,"close":1365,"volume":65220,"rsi_14":59.93,"sma_20":1312.3,"sma_60":1255.33,"sma_120":1329.47},{"date":"2026-08-18","open":1365,"high":1388,"low":1330,"close":1336,"volume":21191,"rsi_14":52.25,"sma_20":1314.6,"sma_60":1256.53,"sma_120":1328.42},{"date":"2026-08-19","open":1336,"high":1375,"low":1330,"close":1364,"volume":51284,"rsi_14":66.54,"sma_20":1318.1,"sma_60":1257.58,"sma_120":1327.64},{"date":"2026-08-20","open":1371,"high":1371,"low":1350,"close":1365,"volume":61893,"rsi_14":65.78,"sma_20":1323.1,"sma_60":1258.38,"sma_120":1326.82},{"date":"2026-08-21","open":1379,"high":1379,"low":1340,"close":1358,"volume":7229,"rsi_14":59.92,"sma_20":1326.85,"sma_60":1258.77,"sma_120":1325.88},{"date":"2026-08-24","open":1369,"high":1369,"low":1337,"close":1356,"volume":42297,"rsi_14":67.76,"sma_20":1329.0,"sma_60":1259.33,"sma_120":1325.17},{"date":"2026-08-25","open":1356,"high":1360,"low":1332,"close":1353,"volume":40604,"rsi_14":60.87,"sma_20":1331.1,"sma_60":1259.88,"sma_120":1324.82},{"date":"2026-08-26","open":1367,"high":1367,"low":1333,"close":1346,"volume":7008,"rsi_14":58.64,"sma_20":1332.25,"sma_60":1260.72,"sma_120":1324.56},{"date":"2026-08-27","open":1362,"high":1363,"low":1333,"close":1344,"volume":9775,"rsi_14":56.22,"sma_20":1335.7,"sma_60":1262.62,"sma_120":1324.69},{"date":"2026-08-28","open":1344,"high":1356,"low":1333,"close":1349,"volume":6656,"rsi_14":59.24,"sma_20":1339.05,"sma_60":1265.43,"sma_120":1324.23},{"date":"2026-08-31","open":1349,"high":1355,"low":1311,"close":1329,"volume":14952,"rsi_14":40.62,"sma_20":1340.0,"sma_60":1267.47,"sma_120":1323.65},{"date":"2026-09-01","open":1340,"high":1365,"low":1329,"close":1362,"volume":28747,"rsi_14":57.65,"sma_20":1344.1,"sma_60":1269.85,"sma_120":1323.49},{"date":"2026-09-02","open":1361,"high":1395,"low":1337,"close":1378,"volume":77674,"rsi_14":61.96,"sma_20":1347.35,"sma_60":1272.58,"sma_120":1323.34},{"date":"2026-09-03","open":1366,"high":1404,"low":1348,"close":1354,"volume":38954,"rsi_14":47.19,"sma_20":1349.4,"sma_60":1273.43,"sma_120":1322.9},{"date":"2026-09-04","open":1358,"high":1383,"low":1358,"close":1373,"volume":68949,"rsi_14":52.04,"sma_20":1352.0,"sma_60":1274.55,"sma_120":1322.61},{"date":"2026-09-07","open":1386,"high":1386,"low":1353,"close":1360,"volume":5775,"rsi_14":56.67,"sma_20":1354.25,"sma_60":1275.42,"sma_120":1322.25},{"date":"2026-09-08","open":1373,"high":1375,"low":1360,"close":1370,"volume":50258,"rsi_14":51.85,"sma_20":1354.8,"sma_60":1276.33,"sma_120":1322.05},{"date":"2026-09-09","open":1362,"high":1382,"low":1362,"close":1372,"volume":51968,"rsi_14":52.15,"sma_20":1356.6,"sma_60":1277.03,"sma_120":1321.77},{"date":"2026-09-10","open":1372,"high":1373,"low":1355,"close":1355,"volume":11726,"rsi_14":49.13,"sma_20":1357.65,"sma_60":1277.32,"sma_120":1321.28},{"date":"2026-09-11","open":1355,"high":1370,"low":1351,"close":1351,"volume":9753,"rsi_14":48.57,"sma_20":1357.0,"sma_60":1277.68,"sma_120":1320.93},{"date":"2026-09-14","open":1351,"high":1374,"low":1347,"close":1374,"volume":38210,"rsi_14":55.38,"sma_20":1357.45,"sma_60":1278.85,"sma_120":1320.75},{"date":"2026-09-15","open":1358,"high":1375,"low":1358,"close":1375,"volume":17181,"rsi_14":57.67,"sma_20":1359.4,"sma_60":1281.78,"sma_120":1320.58},{"date":"2026-09-16","open":1363,"high":1371,"low":1343,"close":1355,"volume":2106,"rsi_14":52.66,"sma_20":1358.95,"sma_60":1285.98,"sma_120":1320.24},{"date":"2026-09-17","open":1344,"high":1367,"low":1340,"close":1340,"volume":4202,"rsi_14":47.93,"sma_20":1357.7,"sma_60":1290.48,"sma_120":1319.75},{"date":"2026-09-18","open":1358,"high":1358,"low":1320,"close":1350,"volume":8097,"rsi_14":55.07,"sma_20":1357.3,"sma_60":1295.5,"sma_120":1319.33},{"date":"2026-09-21","open":1340,"high":1360,"low":1333,"close":1333,"volume":53947,"rsi_14":42.41,"sma_20":1356.15,"sma_60":1300.35,"sma_120":1318.78},{"date":"2026-09-22","open":1333,"high":1342,"low":1331,"close":1340,"volume":9615,"rsi_14":39.56,"sma_20":1355.5,"sma_60":1304.73,"sma_120":1318.36},{"date":"2026-09-23","open":1331,"high":1349,"low":1321,"close":1344,"volume":10074,"rsi_14":46.91,"sma_20":1355.4,"sma_60":1307.95,"sma_120":1317.98},{"date":"2026-09-28","open":1330,"high":1349,"low":1300,"close":1332,"volume":56452,"rsi_14":36.77,"sma_20":1354.8,"sma_60":1310.17,"sma_120":1317.42},{"date":"2026-09-29","open":1333,"high":1339,"low":1303,"close":1321,"volume":74534,"rsi_14":37.25,"sma_20":1353.4,"sma_60":1312.5,"sma_120":1316.79},{"date":"2026-09-30","open":1335,"high":1338,"low":1312,"close":1336,"volume":61741,"rsi_14":39.24,"sma_20":1353.75,"sma_60":1315.65,"sma_120":1316.29},{"date":"2026-10-01","open":1317,"high":1329,"low":1304,"close":1308,"volume":111155,"rsi_14":32.61,"sma_20":1351.05,"sma_60":1316.75,"sma_120":1315.55},{"date":"2026-10-02","open":1308,"high":1319,"low":1305,"close":1309,"volume":6403,"rsi_14":36.31,"sma_20":1347.6,"sma_60":1317.92,"sma_120":1314.85},{"date":"2026-10-06","open":1311,"high":1330,"low":1306,"close":1323,"volume":4246,"rsi_14":42.13,"sma_20":1346.05,"sma_60":1319.1,"sma_120":1314.17},{"date":"2026-10-07","open":1334,"high":1334,"low":1306,"close":1327,"volume":4240,"rsi_14":35.22,"sma_20":1343.75,"sma_60":1320.88,"sma_120":1313.57},{"date":"2026-10-08","open":1321,"high":1360,"low":1306,"close":1308,"volume":23831,"rsi_14":31.07,"sma_20":1341.15,"sma_60":1322.68,"sma_120":1312.73},{"date":"2026-10-12","open":1306,"high":1324,"low":1304,"close":1307,"volume":1395,"rsi_14":34.81,"sma_20":1338.0,"sma_60":1324.2,"sma_120":1311.78},{"date":"2026-10-13","open":1304,"high":1315,"low":1293,"close":1304,"volume":4390,"rsi_14":37.67,"sma_20":1334.6,"sma_60":1325.93,"sma_120":1310.81},{"date":"2026-10-14","open":1300,"high":1308,"low":1279,"close":1289,"volume":4007,"rsi_14":29.8,"sma_20":1331.3,"sma_60":1328.17,"sma_120":1309.97},{"date":"2026-10-15","open":1254,"high":1274,"low":1236,"close":1238,"volume":9275,"rsi_14":24.32,"sma_20":1325.65,"sma_60":1328.87,"sma_120":1308.37},{"date":"2026-10-16","open":1239,"high":1247,"low":1213,"close":1246,"volume":9189,"rsi_14":24.73,"sma_20":1319.25,"sma_60":1329.67,"sma_120":1306.43},{"date":"2026-10-19","open":1265,"high":1265,"low":1197,"close":1249,"volume":4536,"rsi_14":24.32,"sma_20":1312.95,"sma_60":1328.98,"sma_120":1304.51},{"date":"2026-10-20","open":1262,"high":1262,"low":1193,"close":1236,"volume":2730,"rsi_14":24.19,"sma_20":1307.0,"sma_60":1328.02,"sma_120":1302.71},{"date":"2026-10-21","open":1231,"high":1241,"low":1231,"close":1241,"volume":2829,"rsi_14":27.78,"sma_20":1302.05,"sma_60":1327.62,"sma_120":1300.97},{"date":"2026-10-22","open":1241,"high":1241,"low":1206,"close":1227,"volume":3007,"rsi_14":19.55,"sma_20":1295.9,"sma_60":1326.68,"sma_120":1299.25},{"date":"2026-10-23","open":1221,"high":1221,"low":1170,"close":1170,"volume":10083,"rsi_14":16.83,"sma_20":1287.75,"sma_60":1324.3,"sma_120":1296.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.75,"pbr":0.56,"ttm_eps":null,"close":1800.095},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.86,"pbr":0.49,"ttm_eps":null,"close":1587.3477},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":32.99,"pbr":0.78,"ttm_eps":null,"close":2516.0527},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.42,"pbr":0.52,"ttm_eps":null,"close":1708.7787},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.91,"pbr":0.44,"ttm_eps":null,"close":1451.3447},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.57,"pbr":0.39,"ttm_eps":null,"close":1298.8273},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.46,"pbr":0.42,"ttm_eps":null,"close":1390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.22,"pbr":0.42,"ttm_eps":null,"close":1389.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.86,"pbr":0.36,"ttm_eps":null,"close":1199.0}],"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":"삼일","phase":"above-fold","symbol_resolved":true}