{"status":"ok","report":{"price_analysis":{"current":2065.0,"change_1d":1.0,"change_7d":-2.9,"change_30d":-15.5,"high_30d":2550.0,"low_30d":1950.0,"position_in_range":19.0,"support":2010.0,"resistance":2490.0},"summary":"서희건설(035890)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4235.06억. 현재가 2,040원, 전일 대비 -0.2%, 30일 -15.5%. PER 1.9배 / ROE 12.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.53만, 기관 순매수 4.67만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.9배입니다. ROE 12.1%입니다. 시가총액 4235.06억. 매출 9025.14억, 영업이익 1012.49억.","grade":"B","comment":"PER 1.92배, ROE 12.13%","per":1.95,"pbr":0.35,"roe":12.13,"eps":1061.1299999999999,"revenue":902513844345.0,"operating_income":101248923178.0,"net_income":243857812183.0,"market_cap":428695961750,"profit_margin":27.02,"roa":8.23,"operating_margin":11.22,"gross_margin":15.51,"debt_ratio":0.4729580347451052,"total_assets":1824159034202.0,"total_equity":1238432454403.0,"total_debt":585726579799.0,"dividend_yield":6.16,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-55.56)가 시그널선(-43.62)을 하회합니다(데드크로스). 현재가가 SMA20(2146)과 SMA60(2160) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1958~2333 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.85300668151447,"macd":-55.56431483348706,"macd_signal":-43.621845741018205,"sma_20":2145.65,"sma_60":2159.7166666666667,"bb_upper":2333.1709588286067,"bb_lower":1958.1290411713935,"atr_14":94.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.53만, 기관 순매수 4.67만. 30일 누적: 외국인 40.14만, 기관 8.94만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":25280.0,"institutional_flow":46709.0,"data":[{"date":"2026-10-22","foreign_net":-8532.0,"institution_net":28535.0,"retail_net":-20003.0},{"date":"2026-10-21","foreign_net":14771.0,"institution_net":-1492.0,"retail_net":-13279.0},{"date":"2026-10-20","foreign_net":11633.0,"institution_net":-5507.0,"retail_net":-6126.0},{"date":"2026-10-19","foreign_net":8242.0,"institution_net":24869.0,"retail_net":-33111.0},{"date":"2026-10-16","foreign_net":-834.0,"institution_net":304.0,"retail_net":530.0},{"date":"2026-10-15","foreign_net":19843.0,"institution_net":-214.0,"retail_net":-19629.0},{"date":"2026-10-14","foreign_net":-22660.0,"institution_net":-5392.0,"retail_net":28052.0},{"date":"2026-10-13","foreign_net":71480.0,"institution_net":-24956.0,"retail_net":-46524.0},{"date":"2026-10-12","foreign_net":93052.0,"institution_net":19400.0,"retail_net":-112452.0},{"date":"2026-10-08","foreign_net":58196.0,"institution_net":430.0,"retail_net":-58626.0},{"date":"2026-10-07","foreign_net":-12655.0,"institution_net":-26620.0,"retail_net":39275.0},{"date":"2026-10-06","foreign_net":4569.0,"institution_net":-3294.0,"retail_net":-1275.0},{"date":"2026-10-02","foreign_net":25979.0,"institution_net":-3970.0,"retail_net":-22009.0},{"date":"2026-10-01","foreign_net":47035.0,"institution_net":7790.0,"retail_net":-54825.0},{"date":"2026-09-30","foreign_net":-2914.0,"institution_net":5027.0,"retail_net":-2113.0},{"date":"2026-09-29","foreign_net":-8515.0,"institution_net":1769.0,"retail_net":6746.0},{"date":"2026-09-28","foreign_net":35012.0,"institution_net":-3268.0,"retail_net":-31744.0},{"date":"2026-09-23","foreign_net":-51555.0,"institution_net":13749.0,"retail_net":37806.0},{"date":"2026-09-22","foreign_net":36040.0,"institution_net":83348.0,"retail_net":-119388.0},{"date":"2026-09-21","foreign_net":-114638.0,"institution_net":8095.0,"retail_net":106543.0},{"date":"2026-09-18","foreign_net":43434.0,"institution_net":805.0,"retail_net":-44239.0},{"date":"2026-09-17","foreign_net":5732.0,"institution_net":2245.0,"retail_net":-7977.0},{"date":"2026-09-16","foreign_net":15.0,"institution_net":3701.0,"retail_net":-3716.0},{"date":"2026-09-15","foreign_net":17427.0,"institution_net":-1629.0,"retail_net":-15798.0},{"date":"2026-09-14","foreign_net":-28870.0,"institution_net":-18950.0,"retail_net":47820.0},{"date":"2026-09-11","foreign_net":46032.0,"institution_net":2368.0,"retail_net":-48400.0},{"date":"2026-09-10","foreign_net":34255.0,"institution_net":-4239.0,"retail_net":-30016.0},{"date":"2026-09-09","foreign_net":145.0,"institution_net":2530.0,"retail_net":-2675.0},{"date":"2026-09-08","foreign_net":44174.0,"institution_net":-16025.0,"retail_net":-28149.0},{"date":"2026-09-07","foreign_net":35551.0,"institution_net":0.0,"retail_net":-35551.0}],"periods":{"d1":{"foreign_net":-8532.0,"institution_net":28535.0,"retail_net":-20003.0},"d3":{"foreign_net":17872.0,"institution_net":21536.0,"retail_net":-39408.0},"d7":{"foreign_net":22463.0,"institution_net":41103.0,"retail_net":-63566.0},"d14":{"foreign_net":310119.0,"institution_net":9883.0,"retail_net":-320002.0},"d30":{"foreign_net":401444.0,"institution_net":89409.0,"retail_net":-490853.0}}},"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 1.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 +4.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.6,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-59.9,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.1%","metrics":[{"name":"ROE","value":12.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":8.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"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":70,"summary":"유동비율 2.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.42,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":186.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.6%"},"profitability":{"grade":"C","reason":"ROE 12.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":8.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":27.02,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.95,"current_pbr":0.35,"per_5y_high":3.2,"per_5y_low":1.96,"per_5y_avg":2.66,"per_percentile":0.0,"pbr_5y_high":0.31,"pbr_5y_low":0.25,"pbr_5y_avg":0.28,"pbr_percentile":100.0,"per_5y_median":2.91,"pbr_5y_median":0.28,"history":[{"quarter":"2024-Q2","per":2.31,"pbr":0.25},{"quarter":"2024-Q3","per":2.25,"pbr":0.28},{"quarter":"2024-Q4","per":2.16,"pbr":0.28},{"quarter":"2025-Q1","per":2.91,"pbr":0.26},{"quarter":"2025-Q2","per":3.2,"pbr":0.3},{"quarter":"2025-Q3","per":3.02,"pbr":0.27},{"quarter":"2025-Q4","per":3.09,"pbr":0.28},{"quarter":"2026-Q1","per":3.02,"pbr":0.28},{"quarter":"2026-Q2","per":1.96,"pbr":0.31},{"quarter":"현재","per":1.95,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1233.215,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1427.501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1496.7252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1376.6118,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1610.2699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1523.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1623.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1623.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2080.0,"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":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.31,"eps":534.69,"close":1233.21,"source":"reported"},{"date":"2024-07","per":2.29,"eps":534.69,"close":1222.27,"source":"reported"},{"date":"2024-08","per":2.51,"eps":534.69,"close":1343.58,"source":"reported"},{"date":"2024-09","per":2.25,"eps":633.96,"close":1427.5,"source":"reported"},{"date":"2024-10","per":2.03,"eps":633.96,"close":1289.77,"source":"reported"},{"date":"2024-11","per":2.18,"eps":633.96,"close":1383.72,"source":"reported"},{"date":"2024-12","per":2.16,"eps":693.12,"close":1496.73,"source":"reported"},{"date":"2025-01","per":2.09,"eps":693.12,"close":1446.05,"source":"reported"},{"date":"2025-02","per":2.11,"eps":693.12,"close":1459.19,"source":"reported"},{"date":"2025-03","per":2.91,"eps":473.74,"close":1376.61,"source":"reported"},{"date":"2025-04","per":3.43,"eps":473.74,"close":1626.22,"source":"reported"},{"date":"2025-05","per":3.56,"eps":473.74,"close":1687.22,"source":"reported"},{"date":"2025-06","per":3.2,"eps":502.82,"close":1610.27,"source":"reported"},{"date":"2025-07","per":3.42,"eps":502.82,"close":1720.06,"source":"reported"},{"date":"2025-08","per":3.03,"eps":502.82,"close":1523.0,"source":"reported"},{"date":"2025-09","per":3.02,"eps":503.57,"close":1523.0,"source":"reported"},{"date":"2025-10","per":3.02,"eps":503.57,"close":1523.0,"source":"reported"},{"date":"2025-11","per":3.02,"eps":503.57,"close":1523.0,"source":"reported"},{"date":"2025-12","per":3.09,"eps":524.78,"close":1623.0,"source":"reported"},{"date":"2026-01","per":3.09,"eps":524.78,"close":1623.0,"source":"reported"},{"date":"2026-02","per":3.09,"eps":524.78,"close":1623.0,"source":"reported"},{"date":"2026-03","per":3.02,"eps":536.76,"close":1623.0,"source":"reported"},{"date":"2026-04","per":3.02,"eps":536.76,"close":1623.0,"source":"reported"},{"date":"2026-05","per":4.25,"eps":536.76,"close":2280.0,"source":"reported"},{"date":"2026-06","per":1.96,"eps":1061.13,"close":2080.0,"source":"reported"},{"date":"2026-07","per":1.85,"eps":1061.13,"close":1958.0,"source":"reported"},{"date":"2026-08","per":2.16,"eps":1061.13,"close":2290.0,"source":"reported"},{"date":"2026-09","per":2.06,"eps":1061.13,"close":2190.0,"source":"reported"},{"date":"2026-10","per":1.9,"eps":1061.13,"close":2015.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.69,"std":0.6,"upper_1sd":3.29,"lower_1sd":2.09,"current":1.9,"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":6.16,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.16,"summary":"배당수익률 6.16%","metrics":[{"name":"배당수익률","value":6.16,"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":"1.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"12.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:50.554918+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.12127343284491057,"dividend_yield":null,"eps":653.54,"revenue":200542329428.0,"operating_income":36427105909.0,"net_income":150188955092.0,"market_cap":null,"profit_margin":0.7489139849944837,"operating_margin":0.18164297788352107,"roa":0.08233325728515876,"gross_margin":0.1550684083938744,"total_equity":1238432454403.0,"total_assets":1824159034202.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.06,"pbr":0.28,"roe":0.01777698756491074,"dividend_yield":6.16,"eps":84.21,"revenue":191678991555.0,"operating_income":10460293898.0,"net_income":19352139087.0,"market_cap":373000000000.0,"profit_margin":0.1009611900083851,"operating_margin":0.054571937243307875,"roa":0.011745530485228082,"gross_margin":0.1961927196189855,"total_equity":1088606211617.0,"total_assets":1647617288239.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.038273442894296406,"dividend_yield":null,"eps":180.82,"revenue":273428150289.0,"operating_income":26057208787.0,"net_income":41554710100.0,"market_cap":null,"profit_margin":0.15197670779719913,"operating_margin":0.09529819354539326,"roa":0.025588928678788057,"gross_margin":0.16614371997903093,"total_equity":1085732219460.0,"total_assets":1623933171319.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03148330643953197,"dividend_yield":null,"eps":142.56,"revenue":236864373073.0,"operating_income":28304314584.0,"net_income":32762007904.0,"market_cap":null,"profit_margin":0.13831547344565395,"operating_margin":0.11949587106236868,"roa":0.02118808392246896,"gross_margin":0.20300880013804506,"total_equity":1040615221496.0,"total_assets":1546246844400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029454524606805577,"dividend_yield":null,"eps":129.17,"revenue":302858929655.0,"operating_income":39119360966.0,"net_income":29684693915.0,"market_cap":null,"profit_margin":0.09801492050709928,"operating_margin":0.12916693924317368,"roa":0.018836144298295388,"gross_margin":0.19808011440949633,"total_equity":1007814395624.0,"total_assets":1575943220911.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016983800527611042,"dividend_yield":null,"eps":72.23,"revenue":286978891120.0,"operating_income":50907953768.0,"net_income":16599840854.0,"market_cap":null,"profit_margin":0.0578434211283463,"operating_margin":0.1773926771036023,"roa":0.010873971780883219,"gross_margin":0.26936121187978473,"total_equity":977392594020.0,"total_assets":1526566482652.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03766767557634433,"dividend_yield":null,"eps":159.61,"revenue":359890976922.0,"operating_income":63492098881.0,"net_income":36680333730.0,"market_cap":null,"profit_margin":0.10192068176788387,"operating_margin":0.17642036881286077,"roa":0.0238092695673023,"gross_margin":0.2067579079375672,"total_equity":973788086702.0,"total_assets":1540590467352.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03443003058203389,"dividend_yield":null,"eps":141.81,"revenue":341371735955.0,"operating_income":59797459726.0,"net_income":32588768853.0,"market_cap":null,"profit_margin":0.09546416829686183,"operating_margin":0.17516816252732348,"roa":0.020225932315159817,"gross_margin":0.2555375744185781,"total_equity":946521635389.0,"total_assets":1611236918289.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02496500783671448,"dividend_yield":null,"eps":100.09,"revenue":407558892756.0,"operating_income":63705896818.0,"net_income":23001389724.0,"market_cap":null,"profit_margin":0.056436971767343136,"operating_margin":0.15631089874449106,"roa":0.014209350012882455,"gross_margin":0.18297265857635286,"total_equity":921345183404.0,"total_assets":1618750308997.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0745687487146479,"dividend_yield":null,"eps":291.61,"revenue":364784616686.0,"operating_income":48747546339.0,"net_income":67013986603.0,"market_cap":null,"profit_margin":0.18370836800029983,"operating_margin":0.1336337776024174,"roa":0.043056334868189876,"gross_margin":0.1938453518171997,"total_equity":898687288685.0,"total_assets":1556425710831.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.027362382507970098,"dividend_yield":null,"eps":100.45,"revenue":419304704347.0,"operating_income":100074832103.0,"net_income":23084876161.0,"market_cap":null,"profit_margin":0.055055132751136195,"operating_margin":0.2386685173467122,"roa":0.015001472375622691,"gross_margin":0.2741274634326014,"total_equity":843672006788.0,"total_assets":1538840693965.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011776241991718926,"dividend_yield":null,"eps":42.54,"revenue":365214232348.0,"operating_income":39673314896.0,"net_income":9775519886.0,"market_cap":null,"profit_margin":0.02676653596753931,"operating_margin":0.10863025419610885,"roa":0.006529756268435301,"gross_margin":0.1610625219910659,"total_equity":830105214624.0,"total_assets":1497072705953.0}],"current_price":2065.0,"change_pct":0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":1410.0},{"date":"2017-01-11","close":1400.0},{"date":"2017-01-12","close":1365.0},{"date":"2017-01-13","close":1410.0},{"date":"2017-01-16","close":1375.0},{"date":"2017-01-17","close":1380.0},{"date":"2017-01-18","close":1390.0},{"date":"2017-01-19","close":1390.0},{"date":"2017-01-20","close":1365.0},{"date":"2017-01-23","close":1340.0},{"date":"2017-01-24","close":1315.0},{"date":"2017-01-25","close":1300.0},{"date":"2017-01-26","close":1330.0},{"date":"2017-01-31","close":1320.0},{"date":"2017-02-01","close":1325.0},{"date":"2017-02-02","close":1320.0},{"date":"2017-02-03","close":1325.0},{"date":"2017-02-06","close":1320.0},{"date":"2017-02-07","close":1310.0},{"date":"2017-02-08","close":1300.0},{"date":"2017-02-09","close":1310.0},{"date":"2017-02-10","close":1300.0},{"date":"2017-02-13","close":1330.0},{"date":"2017-02-14","close":1335.0},{"date":"2017-02-15","close":1365.0},{"date":"2017-02-16","close":1340.0},{"date":"2017-02-17","close":1340.0},{"date":"2017-02-20","close":1355.0},{"date":"2017-02-21","close":1355.0},{"date":"2017-02-22","close":1350.0},{"date":"2017-02-23","close":1345.0},{"date":"2017-02-24","close":1340.0},{"date":"2017-02-27","close":1335.0},{"date":"2017-02-28","close":1330.0},{"date":"2017-03-02","close":1365.0},{"date":"2017-03-03","close":1365.0},{"date":"2017-03-06","close":1365.0},{"date":"2017-03-07","close":1420.0},{"date":"2017-03-08","close":1435.0},{"date":"2017-03-09","close":1490.0},{"date":"2017-03-10","close":1450.0},{"date":"2017-03-13","close":1520.0},{"date":"2017-03-14","close":1495.0},{"date":"2017-03-15","close":1480.0},{"date":"2017-03-16","close":1495.0},{"date":"2017-03-17","close":1465.0},{"date":"2017-03-20","close":1460.0},{"date":"2017-03-21","close":1460.0},{"date":"2017-03-22","close":1490.0},{"date":"2017-03-23","close":1445.0},{"date":"2017-03-24","close":1460.0},{"date":"2017-03-27","close":1500.0},{"date":"2017-03-28","close":1455.0},{"date":"2017-03-29","close":1480.0},{"date":"2017-03-30","close":1470.0},{"date":"2017-03-31","close":1500.0},{"date":"2017-04-03","close":1525.0},{"date":"2017-04-04","close":1475.0},{"date":"2017-04-05","close":1485.0},{"date":"2017-04-06","close":1420.0},{"date":"2017-04-07","close":1445.0},{"date":"2017-04-10","close":1425.0},{"date":"2017-04-11","close":1440.0},{"date":"2017-04-12","close":1435.0},{"date":"2017-04-13","close":1420.0},{"date":"2017-04-14","close":1390.0},{"date":"2017-04-17","close":1405.0},{"date":"2017-04-18","close":1400.0},{"date":"2017-04-19","close":1360.0},{"date":"2017-04-20","close":1350.0},{"date":"2017-04-21","close":1350.0},{"date":"2017-04-24","close":1325.0},{"date":"2017-04-25","close":1345.0},{"date":"2017-04-26","close":1350.0},{"date":"2017-04-27","close":1340.0},{"date":"2017-04-28","close":1310.0},{"date":"2017-05-02","close":1290.0},{"date":"2017-05-04","close":1335.0},{"date":"2017-05-08","close":1360.0},{"date":"2017-05-10","close":1340.0},{"date":"2017-05-11","close":1320.0},{"date":"2017-05-12","close":1440.0},{"date":"2017-05-15","close":1400.0},{"date":"2017-05-16","close":1410.0},{"date":"2017-05-17","close":1390.0},{"date":"2017-05-18","close":1355.0},{"date":"2017-05-19","close":1390.0},{"date":"2017-05-22","close":1390.0},{"date":"2017-05-23","close":1375.0},{"date":"2017-05-24","close":1405.0},{"date":"2017-05-25","close":1445.0},{"date":"2017-05-26","close":1435.0},{"date":"2017-05-29","close":1405.0},{"date":"2017-05-30","close":1415.0},{"date":"2017-05-31","close":1410.0},{"date":"2017-06-01","close":1380.0},{"date":"2017-06-02","close":1365.0},{"date":"2017-06-05","close":1350.0},{"date":"2017-06-07","close":1325.0},{"date":"2017-06-08","close":1325.0},{"date":"2017-06-09","close":1365.0},{"date":"2017-06-12","close":1340.0},{"date":"2017-06-13","close":1335.0},{"date":"2017-06-14","close":1330.0},{"date":"2017-06-15","close":1310.0},{"date":"2017-06-16","close":1320.0},{"date":"2017-06-19","close":1295.0},{"date":"2017-06-20","close":1290.0},{"date":"2017-06-21","close":1275.0},{"date":"2017-06-22","close":1215.0},{"date":"2017-06-23","close":1180.0},{"date":"2017-06-26","close":1200.0},{"date":"2017-06-27","close":1180.0},{"date":"2017-06-28","close":1185.0},{"date":"2017-06-29","close":1195.0},{"date":"2017-06-30","close":1205.0},{"date":"2017-07-03","close":1185.0},{"date":"2017-07-04","close":1190.0},{"date":"2017-07-05","close":1195.0},{"date":"2017-07-06","close":1200.0},{"date":"2017-07-07","close":1225.0},{"date":"2017-07-10","close":1215.0},{"date":"2017-07-11","close":1200.0},{"date":"2017-07-12","close":1195.0},{"date":"2017-07-13","close":1190.0},{"date":"2017-07-14","close":1205.0},{"date":"2017-07-17","close":1205.0},{"date":"2017-07-18","close":1195.0},{"date":"2017-07-19","close":1205.0},{"date":"2017-07-20","close":1250.0},{"date":"2017-07-21","close":1255.0},{"date":"2017-07-24","close":1250.0},{"date":"2017-07-25","close":1215.0},{"date":"2017-07-26","close":1225.0},{"date":"2017-07-27","close":1235.0},{"date":"2017-07-28","close":1240.0},{"date":"2017-07-31","close":1255.0},{"date":"2017-08-01","close":1255.0},{"date":"2017-08-02","close":1305.0},{"date":"2017-08-03","close":1255.0},{"date":"2017-08-04","close":1280.0},{"date":"2017-08-07","close":1260.0},{"date":"2017-08-08","close":1250.0},{"date":"2017-08-09","close":1225.0},{"date":"2017-08-10","close":1195.0},{"date":"2017-08-11","close":1200.0},{"date":"2017-08-14","close":1185.0},{"date":"2017-08-16","close":1175.0},{"date":"2017-08-17","close":1170.0},{"date":"2017-08-18","close":1170.0},{"date":"2017-08-21","close":1165.0},{"date":"2017-08-22","close":1175.0},{"date":"2017-08-23","close":1180.0},{"date":"2017-08-24","close":1200.0},{"date":"2017-08-25","close":1190.0},{"date":"2017-08-28","close":1185.0},{"date":"2017-08-29","close":1175.0},{"date":"2017-08-30","close":1170.0},{"date":"2017-08-31","close":1160.0},{"date":"2017-09-01","close":1165.0},{"date":"2017-09-04","close":1155.0},{"date":"2017-09-05","close":1130.0},{"date":"2017-09-06","close":1125.0},{"date":"2017-09-07","close":1135.0},{"date":"2017-09-08","close":1115.0},{"date":"2017-09-11","close":1080.0},{"date":"2017-09-12","close":1055.0},{"date":"2017-09-13","close":1070.0},{"date":"2017-09-14","close":1055.0},{"date":"2017-09-15","close":1060.0},{"date":"2017-09-18","close":1070.0},{"date":"2017-09-19","close":1065.0},{"date":"2017-09-20","close":1030.0},{"date":"2017-09-21","close":1015.0},{"date":"2017-09-22","close":1000.0},{"date":"2017-09-25","close":1000.0},{"date":"2017-09-26","close":1025.0},{"date":"2017-09-27","close":1010.0},{"date":"2017-09-28","close":1025.0},{"date":"2017-09-29","close":1030.0},{"date":"2017-10-10","close":1020.0},{"date":"2017-10-11","close":1025.0},{"date":"2017-10-12","close":1025.0},{"date":"2017-10-13","close":1020.0},{"date":"2017-10-16","close":1025.0},{"date":"2017-10-17","close":1055.0},{"date":"2017-10-18","close":1040.0},{"date":"2017-10-19","close":1050.0},{"date":"2017-10-20","close":1050.0},{"date":"2017-10-23","close":1070.0},{"date":"2017-10-24","close":1080.0},{"date":"2017-10-25","close":1085.0},{"date":"2017-10-26","close":1075.0},{"date":"2017-10-27","close":1090.0},{"date":"2017-10-30","close":1100.0},{"date":"2017-10-31","close":1105.0},{"date":"2017-11-01","close":1145.0},{"date":"2017-11-02","close":1170.0},{"date":"2017-11-03","close":1165.0},{"date":"2017-11-06","close":1150.0},{"date":"2017-11-07","close":1165.0},{"date":"2017-11-08","close":1160.0},{"date":"2017-11-09","close":1160.0},{"date":"2017-11-10","close":1155.0},{"date":"2017-11-13","close":1165.0},{"date":"2017-11-14","close":1180.0},{"date":"2017-11-15","close":1225.0},{"date":"2017-11-16","close":1225.0},{"date":"2017-11-17","close":1225.0},{"date":"2017-11-20","close":1225.0},{"date":"2017-11-21","close":1225.0},{"date":"2017-11-22","close":1225.0},{"date":"2017-11-23","close":1225.0},{"date":"2017-11-24","close":1210.0},{"date":"2017-11-27","close":1180.0},{"date":"2017-11-28","close":1180.0},{"date":"2017-11-29","close":1195.0},{"date":"2017-11-30","close":1180.0},{"date":"2017-12-01","close":1195.0},{"date":"2017-12-04","close":1200.0},{"date":"2017-12-05","close":1230.0},{"date":"2017-12-06","close":1200.0},{"date":"2017-12-07","close":1180.0},{"date":"2017-12-08","close":1170.0},{"date":"2017-12-11","close":1200.0},{"date":"2017-12-12","close":1180.0},{"date":"2017-12-13","close":1220.0},{"date":"2017-12-14","close":1220.0},{"date":"2017-12-15","close":1220.0},{"date":"2017-12-18","close":1210.0},{"date":"2017-12-19","close":1210.0},{"date":"2017-12-20","close":1205.0},{"date":"2017-12-21","close":1185.0},{"date":"2017-12-22","close":1210.0},{"date":"2017-12-26","close":1275.0},{"date":"2017-12-27","close":1275.0},{"date":"2017-12-28","close":1275.0},{"date":"2018-01-02","close":954.9459},{"date":"2018-01-03","close":951.111},{"date":"2018-01-04","close":920.4299},{"date":"2018-01-05","close":931.9352},{"date":"2018-01-08","close":908.9244},{"date":"2018-01-09","close":885.9136},{"date":"2018-01-10","close":939.6055},{"date":"2018-01-11","close":931.9352},{"date":"2018-01-12","close":912.7596},{"date":"2018-01-15","close":901.2543},{"date":"2018-01-16","close":897.4191},{"date":"2018-01-17","close":908.9244},{"date":"2018-01-18","close":920.4299},{"date":"2018-01-19","close":947.2758},{"date":"2018-01-22","close":947.2758},{"date":"2018-01-23","close":954.9459},{"date":"2018-01-24","close":935.7703},{"date":"2018-01-25","close":962.6161},{"date":"2018-01-26","close":970.2864},{"date":"2018-01-29","close":958.7811},{"date":"2018-01-30","close":939.6055},{"date":"2018-01-31","close":970.2864},{"date":"2018-02-01","close":1000.9675},{"date":"2018-02-02","close":989.4621},{"date":"2018-02-05","close":966.4513},{"date":"2018-02-06","close":954.9459},{"date":"2018-02-07","close":1039.3188},{"date":"2018-02-08","close":1031.6484},{"date":"2018-02-09","close":970.2864},{"date":"2018-02-12","close":931.9352},{"date":"2018-02-13","close":924.265},{"date":"2018-02-14","close":928.1002},{"date":"2018-02-19","close":977.9567},{"date":"2018-02-20","close":951.111},{"date":"2018-02-21","close":974.1216},{"date":"2018-02-22","close":954.9459},{"date":"2018-02-23","close":974.1216},{"date":"2018-02-26","close":970.2864},{"date":"2018-02-27","close":954.9459},{"date":"2018-02-28","close":947.2758},{"date":"2018-03-02","close":939.6055},{"date":"2018-03-05","close":928.1002},{"date":"2018-03-06","close":954.9459},{"date":"2018-03-07","close":928.1002},{"date":"2018-03-08","close":928.1002},{"date":"2018-03-09","close":958.7811},{"date":"2018-03-12","close":970.2864},{"date":"2018-03-13","close":966.4513},{"date":"2018-03-14","close":966.4513},{"date":"2018-03-15","close":966.4513},{"date":"2018-03-16","close":939.6055},{"date":"2018-03-19","close":928.1002},{"date":"2018-03-20","close":924.265},{"date":"2018-03-21","close":897.4191},{"date":"2018-03-22","close":901.2543},{"date":"2018-03-23","close":851.3977},{"date":"2018-03-26","close":901.2543},{"date":"2018-03-27","close":878.2435},{"date":"2018-03-28","close":878.2435},{"date":"2018-03-29","close":874.4084},{"date":"2018-03-30","close":862.903},{"date":"2018-04-02","close":839.8922},{"date":"2018-04-03","close":836.0571},{"date":"2018-04-04","close":832.222},{"date":"2018-04-05","close":851.3977},{"date":"2018-04-06","close":836.0571},{"date":"2018-04-09","close":836.0571},{"date":"2018-04-10","close":836.0571},{"date":"2018-04-11","close":828.3869},{"date":"2018-04-12","close":832.222},{"date":"2018-04-13","close":832.222},{"date":"2018-04-16","close":824.5517},{"date":"2018-04-17","close":820.7167},{"date":"2018-04-18","close":843.7274},{"date":"2018-04-19","close":897.4191},{"date":"2018-04-20","close":889.7488},{"date":"2018-04-23","close":920.4299},{"date":"2018-04-24","close":905.0894},{"date":"2018-04-25","close":885.9136},{"date":"2018-04-26","close":905.0894},{"date":"2018-04-27","close":901.2543},{"date":"2018-04-30","close":954.9459},{"date":"2018-05-02","close":989.4621},{"date":"2018-05-03","close":947.2758},{"date":"2018-05-04","close":939.6055},{"date":"2018-05-08","close":916.5947},{"date":"2018-05-09","close":893.5839},{"date":"2018-05-10","close":905.0894},{"date":"2018-05-11","close":912.7596},{"date":"2018-05-14","close":954.9459},{"date":"2018-05-15","close":951.111},{"date":"2018-05-16","close":908.9244},{"date":"2018-05-17","close":970.2864},{"date":"2018-05-18","close":970.2864},{"date":"2018-05-21","close":931.9352},{"date":"2018-05-23","close":920.4299},{"date":"2018-05-24","close":901.2543},{"date":"2018-05-25","close":916.5947},{"date":"2018-05-28","close":997.1324},{"date":"2018-05-29","close":943.4406},{"date":"2018-05-30","close":924.265},{"date":"2018-05-31","close":985.6269},{"date":"2018-06-01","close":928.1002},{"date":"2018-06-04","close":928.1002},{"date":"2018-06-05","close":935.7703},{"date":"2018-06-07","close":935.7703},{"date":"2018-06-08","close":935.7703},{"date":"2018-06-11","close":962.6161},{"date":"2018-06-12","close":1250.2506},{"date":"2018-06-14","close":1457.3472},{"date":"2018-06-15","close":1457.3472},{"date":"2018-06-18","close":1468.8527},{"date":"2018-06-19","close":1303.9423},{"date":"2018-06-20","close":1323.1179},{"date":"2018-06-21","close":1280.9314},{"date":"2018-06-22","close":1215.7344},{"date":"2018-06-25","close":1234.91},{"date":"2018-06-26","close":1192.7236},{"date":"2018-06-27","close":1089.1752},{"date":"2018-06-28","close":1035.4835},{"date":"2018-06-29","close":1123.6914},{"date":"2018-07-02","close":1027.8132},{"date":"2018-07-03","close":1093.0105},{"date":"2018-07-04","close":1073.8347},{"date":"2018-07-05","close":1031.6484},{"date":"2018-07-06","close":1108.351},{"date":"2018-07-09","close":1020.1431},{"date":"2018-07-10","close":1050.824},{"date":"2018-07-11","close":1081.5051},{"date":"2018-07-12","close":1058.4943},{"date":"2018-07-13","close":1135.1967},{"date":"2018-07-16","close":1116.0211},{"date":"2018-07-17","close":1077.67},{"date":"2018-07-18","close":1023.9781},{"date":"2018-07-19","close":1023.9781},{"date":"2018-07-20","close":1004.8024},{"date":"2018-07-23","close":951.111},{"date":"2018-07-24","close":1012.4727},{"date":"2018-07-25","close":1008.6378},{"date":"2018-07-26","close":1081.5051},{"date":"2018-07-27","close":1119.8563},{"date":"2018-07-30","close":1342.2935},{"date":"2018-07-31","close":1303.9423},{"date":"2018-08-01","close":1257.9208},{"date":"2018-08-02","close":1204.229},{"date":"2018-08-03","close":1204.229},{"date":"2018-08-06","close":1177.3832},{"date":"2018-08-07","close":1192.7236},{"date":"2018-08-08","close":1177.3832},{"date":"2018-08-09","close":1150.5374},{"date":"2018-08-10","close":1265.5911},{"date":"2018-08-13","close":1139.032},{"date":"2018-08-14","close":1188.8885},{"date":"2018-08-16","close":1185.0535},{"date":"2018-08-17","close":1242.5804},{"date":"2018-08-20","close":1254.0857},{"date":"2018-08-21","close":1250.2506},{"date":"2018-08-22","close":1254.0857},{"date":"2018-08-23","close":1238.7454},{"date":"2018-08-24","close":1238.7454},{"date":"2018-08-27","close":1158.2076},{"date":"2018-08-28","close":1135.1967},{"date":"2018-08-29","close":1139.032},{"date":"2018-08-30","close":1150.5374},{"date":"2018-08-31","close":1139.032},{"date":"2018-09-03","close":1146.7023},{"date":"2018-09-04","close":1181.2183},{"date":"2018-09-05","close":1188.8885},{"date":"2018-09-06","close":1188.8885},{"date":"2018-09-07","close":1242.5804},{"date":"2018-09-10","close":1261.756},{"date":"2018-09-11","close":1238.7454},{"date":"2018-09-12","close":1246.4154},{"date":"2018-09-13","close":1250.2506},{"date":"2018-09-14","close":1246.4154},{"date":"2018-09-17","close":1330.7883},{"date":"2018-09-18","close":1265.5911},{"date":"2018-09-19","close":1173.5481},{"date":"2018-09-20","close":1154.3724},{"date":"2018-09-21","close":1181.2183},{"date":"2018-09-27","close":1227.2397},{"date":"2018-09-28","close":1196.5588},{"date":"2018-10-01","close":1169.713},{"date":"2018-10-02","close":1173.5481},{"date":"2018-10-04","close":1173.5481},{"date":"2018-10-05","close":1173.5481},{"date":"2018-10-08","close":1150.5374},{"date":"2018-10-10","close":1020.1431},{"date":"2018-10-11","close":977.9567},{"date":"2018-10-12","close":1031.6484},{"date":"2018-10-15","close":1004.8024},{"date":"2018-10-16","close":1039.3188},{"date":"2018-10-17","close":1062.3295},{"date":"2018-10-18","close":1043.1537},{"date":"2018-10-19","close":1050.824},{"date":"2018-10-22","close":997.1324},{"date":"2018-10-23","close":981.7919},{"date":"2018-10-24","close":951.111},{"date":"2018-10-25","close":951.111},{"date":"2018-10-26","close":924.265},{"date":"2018-10-29","close":828.3869},{"date":"2018-10-30","close":905.0894},{"date":"2018-10-31","close":901.2543},{"date":"2018-11-01","close":920.4299},{"date":"2018-11-02","close":974.1216},{"date":"2018-11-05","close":954.9459},{"date":"2018-11-06","close":947.2758},{"date":"2018-11-07","close":905.0894},{"date":"2018-11-08","close":962.6161},{"date":"2018-11-09","close":958.7811},{"date":"2018-11-12","close":951.111},{"date":"2018-11-13","close":931.9352},{"date":"2018-11-14","close":924.265},{"date":"2018-11-15","close":939.6055},{"date":"2018-11-16","close":943.4406},{"date":"2018-11-19","close":947.2758},{"date":"2018-11-20","close":954.9459},{"date":"2018-11-21","close":951.111},{"date":"2018-11-22","close":943.4406},{"date":"2018-11-23","close":924.265},{"date":"2018-11-26","close":939.6055},{"date":"2018-11-27","close":943.4406},{"date":"2018-11-28","close":939.6055},{"date":"2018-11-29","close":947.2758},{"date":"2018-11-30","close":943.4406},{"date":"2018-12-03","close":974.1216},{"date":"2018-12-04","close":993.2972},{"date":"2018-12-05","close":974.1216},{"date":"2018-12-06","close":947.2758},{"date":"2018-12-07","close":974.1216},{"date":"2018-12-10","close":935.7703},{"date":"2018-12-11","close":905.0894},{"date":"2018-12-12","close":908.9244},{"date":"2018-12-13","close":928.1002},{"date":"2018-12-14","close":920.4299},{"date":"2018-12-17","close":912.7596},{"date":"2018-12-18","close":901.2543},{"date":"2018-12-19","close":889.7488},{"date":"2018-12-20","close":878.2435},{"date":"2018-12-21","close":889.7488},{"date":"2018-12-24","close":882.0786},{"date":"2018-12-26","close":874.4084},{"date":"2018-12-27","close":913.271},{"date":"2018-12-28","close":924.9297},{"date":"2019-01-02","close":893.8397},{"date":"2019-01-03","close":909.3846},{"date":"2019-01-04","close":893.8397},{"date":"2019-01-07","close":909.3846},{"date":"2019-01-08","close":913.271},{"date":"2019-01-09","close":932.7025},{"date":"2019-01-10","close":924.9297},{"date":"2019-01-11","close":952.1335},{"date":"2019-01-14","close":956.0199},{"date":"2019-01-15","close":975.4511},{"date":"2019-01-16","close":1002.6549},{"date":"2019-01-17","close":990.9961},{"date":"2019-01-18","close":1002.6549},{"date":"2019-01-21","close":979.3374},{"date":"2019-01-22","close":983.2237},{"date":"2019-01-23","close":990.9961},{"date":"2019-01-24","close":987.1098},{"date":"2019-01-25","close":998.7688},{"date":"2019-01-28","close":994.8825},{"date":"2019-01-29","close":956.0199},{"date":"2019-01-30","close":1018.2},{"date":"2019-01-31","close":1010.4275},{"date":"2019-02-01","close":1022.0863},{"date":"2019-02-07","close":1041.5176},{"date":"2019-02-08","close":1025.9727},{"date":"2019-02-11","close":1022.0863},{"date":"2019-02-12","close":1014.3137},{"date":"2019-02-13","close":1014.3137},{"date":"2019-02-14","close":1006.5413},{"date":"2019-02-15","close":1006.5413},{"date":"2019-02-18","close":1002.6549},{"date":"2019-02-19","close":1002.6549},{"date":"2019-02-20","close":994.8825},{"date":"2019-02-21","close":975.4511},{"date":"2019-02-22","close":987.1098},{"date":"2019-02-25","close":990.9961},{"date":"2019-02-26","close":998.7688},{"date":"2019-02-27","close":1014.3137},{"date":"2019-02-28","close":936.5884},{"date":"2019-03-04","close":932.7025},{"date":"2019-03-05","close":917.1573},{"date":"2019-03-06","close":905.4984},{"date":"2019-03-07","close":897.7259},{"date":"2019-03-08","close":889.9535},{"date":"2019-03-11","close":886.0671},{"date":"2019-03-12","close":913.271},{"date":"2019-03-13","close":983.2237},{"date":"2019-03-14","close":983.2237},{"date":"2019-03-15","close":936.5884},{"date":"2019-03-18","close":948.2474},{"date":"2019-03-19","close":944.361},{"date":"2019-03-20","close":932.7025},{"date":"2019-03-21","close":921.0435},{"date":"2019-03-22","close":924.9297},{"date":"2019-03-25","close":917.1573},{"date":"2019-03-26","close":909.3846},{"date":"2019-03-27","close":913.271},{"date":"2019-03-28","close":901.6121},{"date":"2019-03-29","close":928.8161},{"date":"2019-04-01","close":940.4747},{"date":"2019-04-02","close":956.0199},{"date":"2019-04-03","close":967.6785},{"date":"2019-04-04","close":967.6785},{"date":"2019-04-05","close":975.4511},{"date":"2019-04-08","close":983.2237},{"date":"2019-04-09","close":1002.6549},{"date":"2019-04-10","close":979.3374},{"date":"2019-04-11","close":987.1098},{"date":"2019-04-12","close":983.2237},{"date":"2019-04-15","close":987.1098},{"date":"2019-04-16","close":1002.6549},{"date":"2019-04-17","close":990.9961},{"date":"2019-04-18","close":967.6785},{"date":"2019-04-19","close":983.2237},{"date":"2019-04-22","close":975.4511},{"date":"2019-04-23","close":971.5648},{"date":"2019-04-24","close":971.5648},{"date":"2019-04-25","close":959.906},{"date":"2019-04-26","close":967.6785},{"date":"2019-04-29","close":971.5648},{"date":"2019-04-30","close":975.4511},{"date":"2019-05-02","close":983.2237},{"date":"2019-05-03","close":975.4511},{"date":"2019-05-07","close":959.906},{"date":"2019-05-08","close":998.7688},{"date":"2019-05-09","close":952.1335},{"date":"2019-05-10","close":959.906},{"date":"2019-05-13","close":967.6785},{"date":"2019-05-14","close":998.7688},{"date":"2019-05-15","close":994.8825},{"date":"2019-05-16","close":1006.5413},{"date":"2019-05-17","close":1037.6312},{"date":"2019-05-20","close":998.7688},{"date":"2019-05-21","close":994.8825},{"date":"2019-05-22","close":987.1098},{"date":"2019-05-23","close":990.9961},{"date":"2019-05-24","close":952.1335},{"date":"2019-05-27","close":948.2474},{"date":"2019-05-28","close":956.0199},{"date":"2019-05-29","close":940.4747},{"date":"2019-05-30","close":940.4747},{"date":"2019-05-31","close":948.2474},{"date":"2019-06-03","close":948.2474},{"date":"2019-06-04","close":983.2237},{"date":"2019-06-05","close":987.1098},{"date":"2019-06-07","close":1022.0863},{"date":"2019-06-10","close":1049.29},{"date":"2019-06-11","close":1088.1527},{"date":"2019-06-12","close":1076.4939},{"date":"2019-06-13","close":1154.2191},{"date":"2019-06-14","close":1138.6741},{"date":"2019-06-17","close":1130.9015},{"date":"2019-06-18","close":1142.5603},{"date":"2019-06-19","close":1111.4702},{"date":"2019-06-20","close":1115.3564},{"date":"2019-06-21","close":1130.9015},{"date":"2019-06-24","close":1130.9015},{"date":"2019-06-25","close":1064.8351},{"date":"2019-06-26","close":1076.4939},{"date":"2019-06-27","close":1072.6075},{"date":"2019-06-28","close":1076.4939},{"date":"2019-07-01","close":1064.8351},{"date":"2019-07-02","close":1068.7213},{"date":"2019-07-03","close":1064.8351},{"date":"2019-07-04","close":1049.29},{"date":"2019-07-05","close":1072.6075},{"date":"2019-07-08","close":1014.3137},{"date":"2019-07-09","close":1010.4275},{"date":"2019-07-10","close":1033.7449},{"date":"2019-07-11","close":1072.6075},{"date":"2019-07-12","close":1072.6075},{"date":"2019-07-15","close":1033.7449},{"date":"2019-07-16","close":1084.2664},{"date":"2019-07-17","close":1045.4038},{"date":"2019-07-18","close":1041.5176},{"date":"2019-07-19","close":1049.29},{"date":"2019-07-22","close":1049.29},{"date":"2019-07-23","close":1041.5176},{"date":"2019-07-24","close":1033.7449},{"date":"2019-07-25","close":990.9961},{"date":"2019-07-26","close":967.6785},{"date":"2019-07-29","close":909.3846},{"date":"2019-07-30","close":917.1573},{"date":"2019-07-31","close":924.9297},{"date":"2019-08-01","close":913.271},{"date":"2019-08-02","close":913.271},{"date":"2019-08-05","close":827.7732},{"date":"2019-08-06","close":823.887},{"date":"2019-08-07","close":851.0908},{"date":"2019-08-08","close":878.2947},{"date":"2019-08-09","close":866.6359},{"date":"2019-08-12","close":882.1808},{"date":"2019-08-13","close":878.2947},{"date":"2019-08-14","close":882.1808},{"date":"2019-08-16","close":870.522},{"date":"2019-08-19","close":889.9535},{"date":"2019-08-20","close":897.7259},{"date":"2019-08-21","close":909.3846},{"date":"2019-08-22","close":897.7259},{"date":"2019-08-23","close":889.9535},{"date":"2019-08-26","close":843.3183},{"date":"2019-08-27","close":851.0908},{"date":"2019-08-28","close":874.4084},{"date":"2019-08-29","close":862.7496},{"date":"2019-08-30","close":917.1573},{"date":"2019-09-02","close":909.3846},{"date":"2019-09-03","close":901.6121},{"date":"2019-09-04","close":913.271},{"date":"2019-09-05","close":913.271},{"date":"2019-09-06","close":909.3846},{"date":"2019-09-09","close":901.6121},{"date":"2019-09-10","close":936.5884},{"date":"2019-09-11","close":928.8161},{"date":"2019-09-16","close":967.6785},{"date":"2019-09-17","close":963.7924},{"date":"2019-09-18","close":967.6785},{"date":"2019-09-19","close":948.2474},{"date":"2019-09-20","close":956.0199},{"date":"2019-09-23","close":994.8825},{"date":"2019-09-24","close":979.3374},{"date":"2019-09-25","close":940.4747},{"date":"2019-09-26","close":928.8161},{"date":"2019-09-27","close":905.4984},{"date":"2019-09-30","close":901.6121},{"date":"2019-10-01","close":905.4984},{"date":"2019-10-02","close":897.7259},{"date":"2019-10-04","close":889.9535},{"date":"2019-10-07","close":866.6359},{"date":"2019-10-08","close":866.6359},{"date":"2019-10-10","close":874.4084},{"date":"2019-10-11","close":874.4084},{"date":"2019-10-14","close":893.8397},{"date":"2019-10-15","close":889.9535},{"date":"2019-10-16","close":897.7259},{"date":"2019-10-17","close":893.8397},{"date":"2019-10-18","close":909.3846},{"date":"2019-10-21","close":886.0671},{"date":"2019-10-22","close":889.9535},{"date":"2019-10-23","close":874.4084},{"date":"2019-10-24","close":874.4084},{"date":"2019-10-25","close":874.4084},{"date":"2019-10-28","close":874.4084},{"date":"2019-10-29","close":878.2947},{"date":"2019-10-30","close":874.4084},{"date":"2019-10-31","close":886.0671},{"date":"2019-11-01","close":893.8397},{"date":"2019-11-04","close":905.4984},{"date":"2019-11-05","close":909.3846},{"date":"2019-11-06","close":940.4747},{"date":"2019-11-07","close":913.271},{"date":"2019-11-08","close":913.271},{"date":"2019-11-11","close":921.0435},{"date":"2019-11-12","close":924.9297},{"date":"2019-11-13","close":909.3846},{"date":"2019-11-14","close":909.3846},{"date":"2019-11-15","close":905.4984},{"date":"2019-11-18","close":897.7259},{"date":"2019-11-19","close":882.1808},{"date":"2019-11-20","close":870.522},{"date":"2019-11-21","close":854.9771},{"date":"2019-11-22","close":854.9771},{"date":"2019-11-25","close":870.522},{"date":"2019-11-26","close":874.4084},{"date":"2019-11-27","close":866.6359},{"date":"2019-11-28","close":866.6359},{"date":"2019-11-29","close":858.8632},{"date":"2019-12-02","close":851.0908},{"date":"2019-12-03","close":854.9771},{"date":"2019-12-04","close":835.5457},{"date":"2019-12-05","close":816.1145},{"date":"2019-12-06","close":816.1145},{"date":"2019-12-09","close":812.2282},{"date":"2019-12-10","close":804.4557},{"date":"2019-12-11","close":804.4557},{"date":"2019-12-12","close":812.2282},{"date":"2019-12-13","close":823.887},{"date":"2019-12-16","close":835.5457},{"date":"2019-12-17","close":835.5457},{"date":"2019-12-18","close":823.887},{"date":"2019-12-19","close":831.6595},{"date":"2019-12-20","close":835.5457},{"date":"2019-12-23","close":827.7732},{"date":"2019-12-24","close":831.6595},{"date":"2019-12-26","close":851.0908},{"date":"2019-12-27","close":875.0651},{"date":"2019-12-30","close":895.0438},{"date":"2020-01-02","close":887.0524},{"date":"2020-01-03","close":907.031},{"date":"2020-01-06","close":891.0482},{"date":"2020-01-07","close":891.0482},{"date":"2020-01-08","close":855.0865},{"date":"2020-01-09","close":903.0354},{"date":"2020-01-10","close":895.0438},{"date":"2020-01-13","close":883.0566},{"date":"2020-01-14","close":879.061},{"date":"2020-01-15","close":887.0524},{"date":"2020-01-16","close":899.0397},{"date":"2020-01-17","close":907.031},{"date":"2020-01-20","close":887.0524},{"date":"2020-01-21","close":879.061},{"date":"2020-01-22","close":891.0482},{"date":"2020-01-23","close":899.0397},{"date":"2020-01-28","close":859.0823},{"date":"2020-01-29","close":887.0524},{"date":"2020-01-30","close":891.0482},{"date":"2020-01-31","close":867.0737},{"date":"2020-02-03","close":855.0865},{"date":"2020-02-04","close":863.078},{"date":"2020-02-05","close":863.078},{"date":"2020-02-06","close":879.061},{"date":"2020-02-07","close":891.0482},{"date":"2020-02-10","close":891.0482},{"date":"2020-02-11","close":883.0566},{"date":"2020-02-12","close":887.0524},{"date":"2020-02-13","close":879.061},{"date":"2020-02-14","close":871.0696},{"date":"2020-02-17","close":879.061},{"date":"2020-02-18","close":879.061},{"date":"2020-02-19","close":867.0737},{"date":"2020-02-20","close":851.0908},{"date":"2020-02-21","close":839.1036},{"date":"2020-02-24","close":796.7488},{"date":"2020-02-25","close":819.125},{"date":"2020-02-26","close":807.1378},{"date":"2020-02-27","close":803.142},{"date":"2020-02-28","close":767.1805},{"date":"2020-03-02","close":811.1335},{"date":"2020-03-03","close":798.3472},{"date":"2020-03-04","close":815.1292},{"date":"2020-03-05","close":819.125},{"date":"2020-03-06","close":815.1292},{"date":"2020-03-09","close":815.1292},{"date":"2020-03-10","close":790.3557},{"date":"2020-03-11","close":776.7702},{"date":"2020-03-12","close":776.7702},{"date":"2020-03-13","close":670.4838},{"date":"2020-03-16","close":629.7272},{"date":"2020-03-17","close":610.5478},{"date":"2020-03-18","close":594.5649},{"date":"2020-03-19","close":524.2399},{"date":"2020-03-20","close":571.3896},{"date":"2020-03-23","close":518.646},{"date":"2020-03-24","close":533.0306},{"date":"2020-03-25","close":540.223},{"date":"2020-03-26","close":563.3982},{"date":"2020-03-27","close":572.1887},{"date":"2020-03-30","close":589.77},{"date":"2020-03-31","close":618.5393},{"date":"2020-04-01","close":620.1375},{"date":"2020-04-02","close":662.4923},{"date":"2020-04-03","close":716.0351},{"date":"2020-04-06","close":719.2316},{"date":"2020-04-07","close":729.6206},{"date":"2020-04-08","close":745.6035},{"date":"2020-04-09","close":751.9967},{"date":"2020-04-10","close":751.9967},{"date":"2020-04-13","close":744.0052},{"date":"2020-04-14","close":767.9796},{"date":"2020-04-16","close":783.1634},{"date":"2020-04-17","close":799.1463},{"date":"2020-04-20","close":827.1165},{"date":"2020-04-21","close":807.1378},{"date":"2020-04-22","close":815.1292},{"date":"2020-04-23","close":811.1335},{"date":"2020-04-24","close":819.125},{"date":"2020-04-27","close":827.1165},{"date":"2020-04-28","close":827.1165},{"date":"2020-04-29","close":831.1121},{"date":"2020-05-04","close":835.1079},{"date":"2020-05-06","close":891.0482},{"date":"2020-05-07","close":875.0651},{"date":"2020-05-08","close":891.0482},{"date":"2020-05-11","close":895.0438},{"date":"2020-05-12","close":895.0438},{"date":"2020-05-13","close":891.0482},{"date":"2020-05-14","close":887.0524},{"date":"2020-05-15","close":899.0397},{"date":"2020-05-18","close":927.0096},{"date":"2020-05-19","close":935.0012},{"date":"2020-05-20","close":954.9799},{"date":"2020-05-21","close":954.9799},{"date":"2020-05-22","close":946.9884},{"date":"2020-05-25","close":946.9884},{"date":"2020-05-26","close":962.9713},{"date":"2020-05-27","close":994.9371},{"date":"2020-05-28","close":958.9756},{"date":"2020-05-29","close":946.9884},{"date":"2020-06-01","close":942.9927},{"date":"2020-06-02","close":942.9927},{"date":"2020-06-03","close":935.0012},{"date":"2020-06-04","close":923.014},{"date":"2020-06-05","close":927.0096},{"date":"2020-06-08","close":895.0438},{"date":"2020-06-09","close":899.0397},{"date":"2020-06-10","close":899.0397},{"date":"2020-06-11","close":879.061},{"date":"2020-06-12","close":883.0566},{"date":"2020-06-15","close":827.1165},{"date":"2020-06-16","close":871.0696},{"date":"2020-06-17","close":863.078},{"date":"2020-06-18","close":871.0696},{"date":"2020-06-19","close":875.0651},{"date":"2020-06-22","close":859.0823},{"date":"2020-06-23","close":859.0823},{"date":"2020-06-24","close":863.078},{"date":"2020-06-25","close":851.0908},{"date":"2020-06-26","close":843.0994},{"date":"2020-06-29","close":835.1079},{"date":"2020-06-30","close":839.1036},{"date":"2020-07-01","close":827.1165},{"date":"2020-07-02","close":831.1121},{"date":"2020-07-03","close":847.0951},{"date":"2020-07-06","close":867.0737},{"date":"2020-07-07","close":855.0865},{"date":"2020-07-08","close":871.0696},{"date":"2020-07-09","close":867.0737},{"date":"2020-07-10","close":871.0696},{"date":"2020-07-13","close":875.0651},{"date":"2020-07-14","close":875.0651},{"date":"2020-07-15","close":883.0566},{"date":"2020-07-16","close":895.0438},{"date":"2020-07-17","close":883.0566},{"date":"2020-07-20","close":867.0737},{"date":"2020-07-21","close":855.0865},{"date":"2020-07-22","close":855.0865},{"date":"2020-07-23","close":859.0823},{"date":"2020-07-24","close":863.078},{"date":"2020-07-27","close":867.0737},{"date":"2020-07-28","close":871.0696},{"date":"2020-07-29","close":927.0096},{"date":"2020-07-30","close":895.0438},{"date":"2020-07-31","close":887.0524},{"date":"2020-08-03","close":935.0012},{"date":"2020-08-04","close":962.9713},{"date":"2020-08-05","close":927.0096},{"date":"2020-08-06","close":931.0055},{"date":"2020-08-07","close":919.0183},{"date":"2020-08-10","close":954.9799},{"date":"2020-08-11","close":954.9799},{"date":"2020-08-12","close":938.9968},{"date":"2020-08-13","close":950.9841},{"date":"2020-08-14","close":931.0055},{"date":"2020-08-18","close":879.061},{"date":"2020-08-19","close":899.0397},{"date":"2020-08-20","close":883.0566},{"date":"2020-08-21","close":887.0524},{"date":"2020-08-24","close":879.061},{"date":"2020-08-25","close":891.0482},{"date":"2020-08-26","close":883.0566},{"date":"2020-08-27","close":859.0823},{"date":"2020-08-28","close":867.0737},{"date":"2020-08-31","close":891.0482},{"date":"2020-09-01","close":907.031},{"date":"2020-09-02","close":911.0267},{"date":"2020-09-03","close":911.0267},{"date":"2020-09-04","close":907.031},{"date":"2020-09-07","close":927.0096},{"date":"2020-09-08","close":923.014},{"date":"2020-09-09","close":911.0267},{"date":"2020-09-10","close":907.031},{"date":"2020-09-11","close":911.0267},{"date":"2020-09-14","close":927.0096},{"date":"2020-09-15","close":919.0183},{"date":"2020-09-16","close":915.0226},{"date":"2020-09-17","close":899.0397},{"date":"2020-09-18","close":911.0267},{"date":"2020-09-21","close":907.031},{"date":"2020-09-22","close":887.0524},{"date":"2020-09-23","close":891.0482},{"date":"2020-09-24","close":871.0696},{"date":"2020-09-25","close":895.0438},{"date":"2020-09-28","close":899.0397},{"date":"2020-09-29","close":915.0226},{"date":"2020-10-05","close":923.014},{"date":"2020-10-06","close":923.014},{"date":"2020-10-07","close":923.014},{"date":"2020-10-08","close":923.014},{"date":"2020-10-12","close":923.014},{"date":"2020-10-13","close":923.014},{"date":"2020-10-14","close":919.0183},{"date":"2020-10-15","close":903.0354},{"date":"2020-10-16","close":931.0055},{"date":"2020-10-19","close":935.0012},{"date":"2020-10-20","close":935.0012},{"date":"2020-10-21","close":942.9927},{"date":"2020-10-22","close":950.9841},{"date":"2020-10-23","close":938.9968},{"date":"2020-10-26","close":962.9713},{"date":"2020-10-27","close":942.9927},{"date":"2020-10-28","close":946.9884},{"date":"2020-10-29","close":927.0096},{"date":"2020-10-30","close":903.0354},{"date":"2020-11-02","close":923.014},{"date":"2020-11-03","close":915.0226},{"date":"2020-11-04","close":911.0267},{"date":"2020-11-05","close":923.014},{"date":"2020-11-06","close":915.0226},{"date":"2020-11-09","close":919.0183},{"date":"2020-11-10","close":954.9799},{"date":"2020-11-11","close":950.9841},{"date":"2020-11-12","close":946.9884},{"date":"2020-11-13","close":962.9713},{"date":"2020-11-16","close":1030.8987},{"date":"2020-11-17","close":1046.8815},{"date":"2020-11-18","close":1090.8348},{"date":"2020-11-19","close":1070.8562},{"date":"2020-11-20","close":1074.8518},{"date":"2020-11-23","close":1070.8562},{"date":"2020-11-24","close":1110.8134},{"date":"2020-11-25","close":1106.8176},{"date":"2020-11-26","close":1098.8262},{"date":"2020-11-27","close":1094.8304},{"date":"2020-11-30","close":1086.839},{"date":"2020-12-01","close":1082.8433},{"date":"2020-12-02","close":1098.8262},{"date":"2020-12-03","close":1070.8562},{"date":"2020-12-04","close":1106.8176},{"date":"2020-12-07","close":1110.8134},{"date":"2020-12-08","close":1078.8474},{"date":"2020-12-09","close":1086.839},{"date":"2020-12-10","close":1122.8005},{"date":"2020-12-11","close":1138.7836},{"date":"2020-12-14","close":1130.7919},{"date":"2020-12-15","close":1110.8134},{"date":"2020-12-16","close":1106.8176},{"date":"2020-12-17","close":1094.8304},{"date":"2020-12-18","close":1130.7919},{"date":"2020-12-21","close":1142.7793},{"date":"2020-12-22","close":1098.8262},{"date":"2020-12-23","close":1110.8134},{"date":"2020-12-24","close":1126.7964},{"date":"2020-12-28","close":1154.7665},{"date":"2020-12-29","close":1191.752},{"date":"2020-12-30","close":1257.5037},{"date":"2021-01-04","close":1323.2555},{"date":"2021-01-05","close":1397.2263},{"date":"2021-01-06","close":1401.3357},{"date":"2021-01-07","close":1417.7737},{"date":"2021-01-08","close":1401.3357},{"date":"2021-01-11","close":1360.2407},{"date":"2021-01-12","close":1380.7883},{"date":"2021-01-13","close":1397.2263},{"date":"2021-01-14","close":1372.5693},{"date":"2021-01-15","close":1347.9124},{"date":"2021-01-18","close":1323.2555},{"date":"2021-01-19","close":1380.7883},{"date":"2021-01-20","close":1356.1315},{"date":"2021-01-21","close":1356.1315},{"date":"2021-01-22","close":1343.803},{"date":"2021-01-25","close":1347.9124},{"date":"2021-01-26","close":1323.2555},{"date":"2021-01-27","close":1282.1606},{"date":"2021-01-28","close":1273.9415},{"date":"2021-01-29","close":1236.9562},{"date":"2021-02-01","close":1273.9415},{"date":"2021-02-02","close":1253.394},{"date":"2021-02-03","close":1298.5984},{"date":"2021-02-04","close":1286.2701},{"date":"2021-02-05","close":1261.613},{"date":"2021-02-08","close":1265.7225},{"date":"2021-02-09","close":1278.051},{"date":"2021-02-10","close":1315.0365},{"date":"2021-02-15","close":1298.5984},{"date":"2021-02-16","close":1294.4891},{"date":"2021-02-17","close":1310.927},{"date":"2021-02-18","close":1294.4891},{"date":"2021-02-19","close":1282.1606},{"date":"2021-02-22","close":1273.9415},{"date":"2021-02-23","close":1294.4891},{"date":"2021-02-24","close":1245.1752},{"date":"2021-02-25","close":1269.8322},{"date":"2021-02-26","close":1261.613},{"date":"2021-03-02","close":1241.0657},{"date":"2021-03-03","close":1273.9415},{"date":"2021-03-04","close":1294.4891},{"date":"2021-03-05","close":1294.4891},{"date":"2021-03-08","close":1273.9415},{"date":"2021-03-09","close":1236.9562},{"date":"2021-03-10","close":1249.2847},{"date":"2021-03-11","close":1241.0657},{"date":"2021-03-12","close":1241.0657},{"date":"2021-03-15","close":1278.051},{"date":"2021-03-16","close":1273.9415},{"date":"2021-03-17","close":1265.7225},{"date":"2021-03-18","close":1265.7225},{"date":"2021-03-19","close":1273.9415},{"date":"2021-03-22","close":1265.7225},{"date":"2021-03-23","close":1315.0365},{"date":"2021-03-24","close":1290.3794},{"date":"2021-03-25","close":1290.3794},{"date":"2021-03-26","close":1302.7079},{"date":"2021-03-29","close":1356.1315},{"date":"2021-03-30","close":1343.803},{"date":"2021-03-31","close":1339.6934},{"date":"2021-04-01","close":1331.4745},{"date":"2021-04-02","close":1323.2555},{"date":"2021-04-05","close":1335.5839},{"date":"2021-04-06","close":1380.7883},{"date":"2021-04-07","close":1356.1315},{"date":"2021-04-08","close":1413.6642},{"date":"2021-04-09","close":1553.3868},{"date":"2021-04-12","close":1615.0291},{"date":"2021-04-13","close":1565.7153},{"date":"2021-04-14","close":1549.2773},{"date":"2021-04-15","close":1508.1824},{"date":"2021-04-16","close":1487.635},{"date":"2021-04-19","close":1479.416},{"date":"2021-04-20","close":1516.4015},{"date":"2021-04-21","close":1508.1824},{"date":"2021-04-22","close":1520.511},{"date":"2021-04-23","close":1520.511},{"date":"2021-04-26","close":1557.4963},{"date":"2021-04-27","close":1557.4963},{"date":"2021-04-28","close":1512.2919},{"date":"2021-04-29","close":1541.0582},{"date":"2021-04-30","close":1590.3722},{"date":"2021-05-03","close":1602.7006},{"date":"2021-05-04","close":1668.4524},{"date":"2021-05-06","close":1672.562},{"date":"2021-05-07","close":1758.8613},{"date":"2021-05-10","close":1775.2991},{"date":"2021-05-11","close":1808.1752},{"date":"2021-05-12","close":1750.6423},{"date":"2021-05-13","close":1730.0947},{"date":"2021-05-14","close":1693.1094},{"date":"2021-05-17","close":1701.3284},{"date":"2021-05-18","close":1693.1094},{"date":"2021-05-20","close":1672.562},{"date":"2021-05-21","close":1582.1534},{"date":"2021-05-24","close":1561.6058},{"date":"2021-05-25","close":1573.9343},{"date":"2021-05-26","close":1615.0291},{"date":"2021-05-27","close":1668.4524},{"date":"2021-05-28","close":1676.6715},{"date":"2021-05-31","close":1717.7664},{"date":"2021-06-01","close":1730.0947},{"date":"2021-06-02","close":1812.2847},{"date":"2021-06-03","close":1779.4087},{"date":"2021-06-04","close":1779.4087},{"date":"2021-06-07","close":1787.6278},{"date":"2021-06-08","close":1808.1752},{"date":"2021-06-09","close":1787.6278},{"date":"2021-06-10","close":1762.9708},{"date":"2021-06-11","close":1758.8613},{"date":"2021-06-14","close":1725.9855},{"date":"2021-06-15","close":1787.6276},{"date":"2021-06-16","close":1767.0802},{"date":"2021-06-17","close":1750.6425},{"date":"2021-06-18","close":1742.4233},{"date":"2021-06-21","close":1725.9855},{"date":"2021-06-22","close":1754.7518},{"date":"2021-06-23","close":1705.438},{"date":"2021-06-24","close":1705.438},{"date":"2021-06-25","close":1705.438},{"date":"2021-06-28","close":1717.7665},{"date":"2021-06-29","close":1709.5475},{"date":"2021-06-30","close":1709.5475},{"date":"2021-07-01","close":1754.7518},{"date":"2021-07-02","close":1812.2845},{"date":"2021-07-05","close":1845.1604},{"date":"2021-07-06","close":1836.9415},{"date":"2021-07-07","close":1820.5035},{"date":"2021-07-08","close":1795.8467},{"date":"2021-07-09","close":1775.2994},{"date":"2021-07-12","close":1816.3943},{"date":"2021-07-13","close":1841.0511},{"date":"2021-07-14","close":1816.3943},{"date":"2021-07-15","close":1791.7372},{"date":"2021-07-16","close":1783.5183},{"date":"2021-07-19","close":1758.8613},{"date":"2021-07-20","close":1775.2994},{"date":"2021-07-21","close":1750.6425},{"date":"2021-07-22","close":1758.8613},{"date":"2021-07-23","close":1771.1899},{"date":"2021-07-26","close":1742.4233},{"date":"2021-07-27","close":1758.8613},{"date":"2021-07-28","close":1771.1899},{"date":"2021-07-29","close":1767.0802},{"date":"2021-07-30","close":1804.0657},{"date":"2021-08-02","close":1779.4087},{"date":"2021-08-03","close":1758.8613},{"date":"2021-08-04","close":1775.2994},{"date":"2021-08-05","close":1795.8467},{"date":"2021-08-06","close":1857.489},{"date":"2021-08-09","close":1783.5183},{"date":"2021-08-10","close":1738.3138},{"date":"2021-08-11","close":1738.3138},{"date":"2021-08-12","close":1730.095},{"date":"2021-08-13","close":1697.219},{"date":"2021-08-17","close":1643.7957},{"date":"2021-08-18","close":1680.7809},{"date":"2021-08-19","close":1598.5913},{"date":"2021-08-20","close":1573.9342},{"date":"2021-08-23","close":1627.3575},{"date":"2021-08-24","close":1668.4525},{"date":"2021-08-25","close":1652.0145},{"date":"2021-08-26","close":1631.4672},{"date":"2021-08-27","close":1635.5767},{"date":"2021-08-30","close":1684.8905},{"date":"2021-08-31","close":1684.8905},{"date":"2021-09-01","close":1701.3284},{"date":"2021-09-02","close":1697.219},{"date":"2021-09-03","close":1684.8905},{"date":"2021-09-06","close":1689.0},{"date":"2021-09-07","close":1672.5619},{"date":"2021-09-08","close":1656.1239},{"date":"2021-09-09","close":1680.7809},{"date":"2021-09-10","close":1717.7665},{"date":"2021-09-13","close":1668.4525},{"date":"2021-09-14","close":1676.6714},{"date":"2021-09-15","close":1680.7809},{"date":"2021-09-16","close":1676.6714},{"date":"2021-09-17","close":1660.2336},{"date":"2021-09-23","close":1623.2482},{"date":"2021-09-24","close":1627.3575},{"date":"2021-09-27","close":1598.5913},{"date":"2021-09-28","close":1561.6057},{"date":"2021-09-29","close":1536.9489},{"date":"2021-09-30","close":1536.9489},{"date":"2021-10-01","close":1499.9635},{"date":"2021-10-05","close":1446.5402},{"date":"2021-10-06","close":1421.8831},{"date":"2021-10-07","close":1491.7446},{"date":"2021-10-08","close":1520.5109},{"date":"2021-10-12","close":1479.4161},{"date":"2021-10-13","close":1524.6205},{"date":"2021-10-14","close":1536.9489},{"date":"2021-10-15","close":1590.3722},{"date":"2021-10-18","close":1578.0439},{"date":"2021-10-19","close":1561.6057},{"date":"2021-10-20","close":1545.168},{"date":"2021-10-21","close":1528.7299},{"date":"2021-10-22","close":1528.7299},{"date":"2021-10-25","close":1532.8395},{"date":"2021-10-26","close":1586.2627},{"date":"2021-10-27","close":1561.6057},{"date":"2021-10-28","close":1528.7299},{"date":"2021-10-29","close":1512.292},{"date":"2021-11-01","close":1516.4015},{"date":"2021-11-02","close":1541.0582},{"date":"2021-11-03","close":1504.073},{"date":"2021-11-04","close":1491.7446},{"date":"2021-11-05","close":1479.4161},{"date":"2021-11-08","close":1516.4015},{"date":"2021-11-09","close":1499.9635},{"date":"2021-11-10","close":1462.9781},{"date":"2021-11-11","close":1454.759},{"date":"2021-11-12","close":1483.5255},{"date":"2021-11-15","close":1483.5255},{"date":"2021-11-16","close":1475.3065},{"date":"2021-11-17","close":1462.9781},{"date":"2021-11-18","close":1450.6495},{"date":"2021-11-19","close":1438.3212},{"date":"2021-11-22","close":1421.8831},{"date":"2021-11-23","close":1409.5548},{"date":"2021-11-24","close":1405.4453},{"date":"2021-11-25","close":1376.6788},{"date":"2021-11-26","close":1327.365},{"date":"2021-11-29","close":1294.489},{"date":"2021-11-30","close":1241.0658},{"date":"2021-12-01","close":1261.6132},{"date":"2021-12-02","close":1310.9269},{"date":"2021-12-03","close":1331.4744},{"date":"2021-12-06","close":1343.8029},{"date":"2021-12-07","close":1360.241},{"date":"2021-12-08","close":1360.241},{"date":"2021-12-09","close":1372.5693},{"date":"2021-12-10","close":1368.4598},{"date":"2021-12-13","close":1372.5693},{"date":"2021-12-14","close":1368.4598},{"date":"2021-12-15","close":1364.3503},{"date":"2021-12-16","close":1347.9125},{"date":"2021-12-17","close":1376.6788},{"date":"2021-12-20","close":1352.022},{"date":"2021-12-21","close":1347.9125},{"date":"2021-12-22","close":1339.6934},{"date":"2021-12-23","close":1335.5837},{"date":"2021-12-24","close":1347.9125},{"date":"2021-12-27","close":1360.241},{"date":"2021-12-28","close":1364.3503},{"date":"2021-12-29","close":1398.2472},{"date":"2021-12-30","close":1406.7214},{"date":"2022-01-03","close":1690.0},{"date":"2022-01-04","close":1453.3297},{"date":"2022-01-05","close":1466.041},{"date":"2022-01-06","close":1461.804},{"date":"2022-01-07","close":1499.938},{"date":"2022-01-10","close":1495.7008},{"date":"2022-01-11","close":1482.9895},{"date":"2022-01-12","close":1482.9895},{"date":"2022-01-13","close":1470.2781},{"date":"2022-01-14","close":1461.804},{"date":"2022-01-17","close":1427.907},{"date":"2022-01-18","close":1398.2472},{"date":"2022-01-19","close":1377.0616},{"date":"2022-01-20","close":1389.7732},{"date":"2022-01-21","close":1334.6906},{"date":"2022-01-24","close":1288.0824},{"date":"2022-01-25","close":1254.1853},{"date":"2022-01-26","close":1254.1853},{"date":"2022-01-27","close":1271.1339},{"date":"2022-01-28","close":1326.2163},{"date":"2022-02-03","close":1347.402},{"date":"2022-02-04","close":1377.0616},{"date":"2022-02-07","close":1377.0616},{"date":"2022-02-08","close":1377.0616},{"date":"2022-02-09","close":1377.0616},{"date":"2022-02-10","close":1394.0103},{"date":"2022-02-11","close":1368.5874},{"date":"2022-02-14","close":1321.9792},{"date":"2022-02-15","close":1292.3196},{"date":"2022-02-16","close":1326.2163},{"date":"2022-02-17","close":1330.4535},{"date":"2022-02-18","close":1351.6389},{"date":"2022-02-21","close":1351.6389},{"date":"2022-02-22","close":1351.6389},{"date":"2022-02-23","close":1351.6389},{"date":"2022-02-24","close":1334.6906},{"date":"2022-02-25","close":1355.876},{"date":"2022-02-28","close":1355.876},{"date":"2022-03-02","close":1381.2987},{"date":"2022-03-03","close":1402.4844},{"date":"2022-03-04","close":1402.4844},{"date":"2022-03-07","close":1410.9586},{"date":"2022-03-08","close":1394.0103},{"date":"2022-03-10","close":1394.0103},{"date":"2022-03-11","close":1512.6493},{"date":"2022-03-14","close":1487.2267},{"date":"2022-03-15","close":1487.2267},{"date":"2022-03-16","close":1618.5771},{"date":"2022-03-17","close":1618.5771},{"date":"2022-03-18","close":1635.5256},{"date":"2022-03-21","close":1635.5256},{"date":"2022-03-22","close":1652.474},{"date":"2022-03-23","close":1656.7112},{"date":"2022-03-24","close":1711.7936},{"date":"2022-03-25","close":1694.8451},{"date":"2022-03-28","close":1660.9482},{"date":"2022-03-29","close":1610.1028},{"date":"2022-03-30","close":1610.1028},{"date":"2022-03-31","close":1618.5771},{"date":"2022-04-01","close":1610.1028},{"date":"2022-04-04","close":1622.8142},{"date":"2022-04-05","close":1614.34},{"date":"2022-04-06","close":1588.9174},{"date":"2022-04-07","close":1533.835},{"date":"2022-04-08","close":1550.7833},{"date":"2022-04-11","close":1538.072},{"date":"2022-04-12","close":1521.1235},{"date":"2022-04-13","close":1542.3091},{"date":"2022-04-14","close":1559.2576},{"date":"2022-04-15","close":1555.0204},{"date":"2022-04-18","close":1525.3607},{"date":"2022-04-19","close":1550.7833},{"date":"2022-04-20","close":1563.4946},{"date":"2022-04-21","close":1567.7317},{"date":"2022-04-22","close":1550.7833},{"date":"2022-04-25","close":1533.835},{"date":"2022-04-26","close":1533.835},{"date":"2022-04-27","close":1525.3607},{"date":"2022-04-28","close":1597.3915},{"date":"2022-04-29","close":1588.9174},{"date":"2022-05-02","close":1597.3915},{"date":"2022-05-03","close":1652.474},{"date":"2022-05-04","close":1580.4431},{"date":"2022-05-06","close":1567.7317},{"date":"2022-05-09","close":1780.0},{"date":"2022-05-10","close":1525.3607},{"date":"2022-05-11","close":1508.4122},{"date":"2022-05-12","close":1453.3297},{"date":"2022-05-13","close":1461.804},{"date":"2022-05-16","close":1470.2781},{"date":"2022-05-17","close":1478.7524},{"date":"2022-05-18","close":1461.804},{"date":"2022-05-19","close":1440.6184},{"date":"2022-05-20","close":1444.8556},{"date":"2022-05-23","close":1427.907},{"date":"2022-05-24","close":1402.4844},{"date":"2022-05-25","close":1385.5359},{"date":"2022-05-26","close":1427.907},{"date":"2022-05-27","close":1423.6699},{"date":"2022-05-30","close":1436.3813},{"date":"2022-05-31","close":1440.6184},{"date":"2022-06-02","close":1440.6184},{"date":"2022-06-03","close":1478.7524},{"date":"2022-06-07","close":1440.6184},{"date":"2022-06-08","close":1444.8556},{"date":"2022-06-09","close":1423.6699},{"date":"2022-06-10","close":1423.6699},{"date":"2022-06-13","close":1330.4535},{"date":"2022-06-14","close":1313.5049},{"date":"2022-06-15","close":1262.6595},{"date":"2022-06-16","close":1283.8452},{"date":"2022-06-17","close":1317.7422},{"date":"2022-06-20","close":1211.8142},{"date":"2022-06-21","close":1220.2885},{"date":"2022-06-22","close":1173.6803},{"date":"2022-06-23","close":1139.7833},{"date":"2022-06-24","close":1203.3401},{"date":"2022-06-27","close":1241.474},{"date":"2022-06-28","close":1288.0824},{"date":"2022-06-29","close":1241.474},{"date":"2022-06-30","close":1186.3916},{"date":"2022-07-01","close":1207.5771},{"date":"2022-07-04","close":1169.4431},{"date":"2022-07-05","close":1203.3401},{"date":"2022-07-06","close":1190.6288},{"date":"2022-07-07","close":1194.8658},{"date":"2022-07-08","close":1203.3401},{"date":"2022-07-11","close":1194.8658},{"date":"2022-07-12","close":1152.4948},{"date":"2022-07-13","close":1160.969},{"date":"2022-07-14","close":1139.7833},{"date":"2022-07-15","close":1127.0719},{"date":"2022-07-18","close":1165.2061},{"date":"2022-07-19","close":1177.9175},{"date":"2022-07-20","close":1199.103},{"date":"2022-07-21","close":1186.3916},{"date":"2022-07-22","close":1203.3401},{"date":"2022-07-25","close":1203.3401},{"date":"2022-07-26","close":1207.5771},{"date":"2022-07-27","close":1211.8142},{"date":"2022-07-28","close":1224.5256},{"date":"2022-07-29","close":1237.2369},{"date":"2022-08-01","close":1241.474},{"date":"2022-08-02","close":1232.9999},{"date":"2022-08-03","close":1237.2369},{"date":"2022-08-04","close":1241.474},{"date":"2022-08-05","close":1266.8967},{"date":"2022-08-08","close":1279.6082},{"date":"2022-08-09","close":1262.6595},{"date":"2022-08-10","close":1271.1339},{"date":"2022-08-11","close":1279.6082},{"date":"2022-08-12","close":1296.5566},{"date":"2022-08-16","close":1288.0824},{"date":"2022-08-17","close":1254.1853},{"date":"2022-08-18","close":1249.9484},{"date":"2022-08-19","close":1258.4225},{"date":"2022-08-22","close":1228.7627},{"date":"2022-08-23","close":1220.2885},{"date":"2022-08-24","close":1258.4225},{"date":"2022-08-25","close":1275.3711},{"date":"2022-08-26","close":1275.3711},{"date":"2022-08-29","close":1241.474},{"date":"2022-08-30","close":1220.2885},{"date":"2022-08-31","close":1194.8658},{"date":"2022-09-01","close":1144.0204},{"date":"2022-09-02","close":1169.4431},{"date":"2022-09-05","close":1173.6803},{"date":"2022-09-06","close":1186.3916},{"date":"2022-09-07","close":1156.7318},{"date":"2022-09-08","close":1177.9175},{"date":"2022-09-13","close":1199.103},{"date":"2022-09-14","close":1177.9175},{"date":"2022-09-15","close":1177.9175},{"date":"2022-09-16","close":1186.3916},{"date":"2022-09-19","close":1169.4431},{"date":"2022-09-20","close":1169.4431},{"date":"2022-09-21","close":1152.4948},{"date":"2022-09-22","close":1127.0719},{"date":"2022-09-23","close":1093.1752},{"date":"2022-09-26","close":1012.6699},{"date":"2022-09-27","close":1021.1442},{"date":"2022-09-28","close":1004.1957},{"date":"2022-09-29","close":995.7216},{"date":"2022-09-30","close":991.4844},{"date":"2022-10-04","close":1029.6184},{"date":"2022-10-05","close":1012.6699},{"date":"2022-10-06","close":1025.3813},{"date":"2022-10-07","close":1021.1442},{"date":"2022-10-11","close":978.7731},{"date":"2022-10-12","close":966.0618},{"date":"2022-10-13","close":902.5051},{"date":"2022-10-14","close":944.8762},{"date":"2022-10-17","close":953.3504},{"date":"2022-10-18","close":966.0618},{"date":"2022-10-19","close":949.1133},{"date":"2022-10-20","close":927.9278},{"date":"2022-10-21","close":953.3504},{"date":"2022-10-24","close":974.5359},{"date":"2022-10-25","close":949.1133},{"date":"2022-10-26","close":940.6391},{"date":"2022-10-27","close":966.0618},{"date":"2022-10-28","close":966.0618},{"date":"2022-10-31","close":966.0618},{"date":"2022-11-01","close":974.5359},{"date":"2022-11-02","close":966.0618},{"date":"2022-11-03","close":974.5359},{"date":"2022-11-04","close":987.2473},{"date":"2022-11-07","close":1016.907},{"date":"2022-11-08","close":1033.8556},{"date":"2022-11-09","close":1050.8041},{"date":"2022-11-10","close":1038.0928},{"date":"2022-11-11","close":1046.567},{"date":"2022-11-14","close":1063.5154},{"date":"2022-11-15","close":1071.9895},{"date":"2022-11-16","close":1076.2267},{"date":"2022-11-17","close":1088.9381},{"date":"2022-11-18","close":1088.9381},{"date":"2022-11-21","close":1038.0928},{"date":"2022-11-22","close":1059.2783},{"date":"2022-11-23","close":1071.9895},{"date":"2022-11-24","close":1080.4637},{"date":"2022-11-25","close":1093.1752},{"date":"2022-11-28","close":1067.7524},{"date":"2022-11-29","close":1067.7524},{"date":"2022-11-30","close":1076.2267},{"date":"2022-12-01","close":1144.0204},{"date":"2022-12-02","close":1110.1235},{"date":"2022-12-05","close":1139.7833},{"date":"2022-12-06","close":1105.8865},{"date":"2022-12-07","close":1080.4637},{"date":"2022-12-08","close":1055.041},{"date":"2022-12-09","close":1059.2783},{"date":"2022-12-12","close":1033.8556},{"date":"2022-12-13","close":1025.3813},{"date":"2022-12-14","close":1042.3298},{"date":"2022-12-15","close":1046.567},{"date":"2022-12-16","close":1046.567},{"date":"2022-12-19","close":1029.6184},{"date":"2022-12-20","close":995.7216},{"date":"2022-12-21","close":987.2473},{"date":"2022-12-22","close":995.7216},{"date":"2022-12-23","close":983.0101},{"date":"2022-12-26","close":974.5359},{"date":"2022-12-27","close":983.0101},{"date":"2022-12-28","close":1013.8669},{"date":"2022-12-29","close":996.2345},{"date":"2023-01-02","close":1005.0508},{"date":"2023-01-03","close":987.4183},{"date":"2023-01-04","close":1000.6426},{"date":"2023-01-05","close":1027.0913},{"date":"2023-01-06","close":1027.0913},{"date":"2023-01-09","close":1040.3157},{"date":"2023-01-10","close":1040.3157},{"date":"2023-01-11","close":1044.7238},{"date":"2023-01-12","close":1035.9076},{"date":"2023-01-13","close":1044.7238},{"date":"2023-01-16","close":1053.54},{"date":"2023-01-17","close":1035.9076},{"date":"2023-01-18","close":1018.2751},{"date":"2023-01-19","close":1022.6832},{"date":"2023-01-20","close":1049.1318},{"date":"2023-01-25","close":1053.54},{"date":"2023-01-26","close":1056.1851},{"date":"2023-01-27","close":1062.3562},{"date":"2023-01-30","close":1049.1318},{"date":"2023-01-31","close":1039.4341},{"date":"2023-02-01","close":1038.5525},{"date":"2023-02-02","close":1048.2504},{"date":"2023-02-03","close":1047.3688},{"date":"2023-02-06","close":1035.9076},{"date":"2023-02-07","close":1029.7363},{"date":"2023-02-08","close":1042.0789},{"date":"2023-02-09","close":1031.4994},{"date":"2023-02-10","close":1027.0913},{"date":"2023-02-13","close":1006.814},{"date":"2023-02-14","close":1006.814},{"date":"2023-02-15","close":984.7734},{"date":"2023-02-16","close":999.761},{"date":"2023-02-17","close":1004.1691},{"date":"2023-02-20","close":1004.1691},{"date":"2023-02-21","close":1032.3811},{"date":"2023-02-22","close":1010.3405},{"date":"2023-02-23","close":1004.1691},{"date":"2023-02-24","close":1005.0508},{"date":"2023-02-27","close":996.2345},{"date":"2023-02-28","close":1013.8669},{"date":"2023-03-02","close":1048.2504},{"date":"2023-03-03","close":1064.1195},{"date":"2023-03-06","close":1050.0135},{"date":"2023-03-07","close":1050.8951},{"date":"2023-03-08","close":1038.5525},{"date":"2023-03-09","close":1051.7769},{"date":"2023-03-10","close":1020.0384},{"date":"2023-03-13","close":1018.2751},{"date":"2023-03-14","close":1007.6956},{"date":"2023-03-15","close":1029.7363},{"date":"2023-03-16","close":1032.3811},{"date":"2023-03-17","close":1057.9481},{"date":"2023-03-20","close":1053.54},{"date":"2023-03-21","close":1051.7769},{"date":"2023-03-22","close":1072.0541},{"date":"2023-03-23","close":1076.4622},{"date":"2023-03-24","close":1072.0541},{"date":"2023-03-27","close":1050.8951},{"date":"2023-03-28","close":1062.3562},{"date":"2023-03-29","close":1075.5807},{"date":"2023-03-30","close":1099.3844},{"date":"2023-03-31","close":1099.3844},{"date":"2023-04-03","close":1114.3721},{"date":"2023-04-04","close":1109.0824},{"date":"2023-04-05","close":1111.7273},{"date":"2023-04-06","close":1107.3191},{"date":"2023-04-07","close":1115.2538},{"date":"2023-04-10","close":1101.1478},{"date":"2023-04-11","close":1109.0824},{"date":"2023-04-12","close":1135.531},{"date":"2023-04-13","close":1137.2943},{"date":"2023-04-14","close":1157.5715},{"date":"2023-04-17","close":1126.7147},{"date":"2023-04-18","close":1135.531},{"date":"2023-04-19","close":1160.2166},{"date":"2023-04-20","close":1139.0575},{"date":"2023-04-21","close":1136.4127},{"date":"2023-04-24","close":1115.2538},{"date":"2023-04-25","close":1096.7396},{"date":"2023-04-26","close":1115.2538},{"date":"2023-04-27","close":1114.3721},{"date":"2023-04-28","close":1122.3066},{"date":"2023-05-02","close":1134.6493},{"date":"2023-05-03","close":1133.7678},{"date":"2023-05-04","close":1132.8862},{"date":"2023-05-08","close":1137.2943},{"date":"2023-05-09","close":1147.8738},{"date":"2023-05-10","close":1152.2819},{"date":"2023-05-11","close":1151.4003},{"date":"2023-05-12","close":1144.3472},{"date":"2023-05-15","close":1136.4127},{"date":"2023-05-16","close":1138.1759},{"date":"2023-05-17","close":1139.0575},{"date":"2023-05-18","close":1147.8738},{"date":"2023-05-19","close":1179.6122},{"date":"2023-05-22","close":1176.9674},{"date":"2023-05-23","close":1257.1951},{"date":"2023-05-24","close":1325.0801},{"date":"2023-05-25","close":1353.292},{"date":"2023-05-26","close":1296.8682},{"date":"2023-05-30","close":1344.4757},{"date":"2023-05-31","close":1320.6719},{"date":"2023-06-01","close":1282.7622},{"date":"2023-06-02","close":1277.4724},{"date":"2023-06-05","close":1318.0272},{"date":"2023-06-07","close":1311.8557},{"date":"2023-06-08","close":1325.9617},{"date":"2023-06-09","close":1339.186},{"date":"2023-06-12","close":1370.0428},{"date":"2023-06-13","close":1328.6067},{"date":"2023-06-14","close":1298.6313},{"date":"2023-06-15","close":1303.921},{"date":"2023-06-16","close":1357.7001},{"date":"2023-06-19","close":1427.3484},{"date":"2023-06-20","close":1353.292},{"date":"2023-06-21","close":1344.4757},{"date":"2023-06-22","close":1296.8682},{"date":"2023-06-23","close":1302.1578},{"date":"2023-06-26","close":1286.2886},{"date":"2023-06-27","close":1284.5254},{"date":"2023-06-28","close":1285.407},{"date":"2023-06-29","close":1244.8523},{"date":"2023-06-30","close":1290.6968},{"date":"2023-07-03","close":1335.6595},{"date":"2023-07-04","close":1324.1985},{"date":"2023-07-05","close":1322.4353},{"date":"2023-07-06","close":1313.619},{"date":"2023-07-07","close":1305.6844},{"date":"2023-07-10","close":1375.3325},{"date":"2023-07-11","close":1330.3698},{"date":"2023-07-12","close":1343.5941},{"date":"2023-07-13","close":1324.1985},{"date":"2023-07-14","close":1303.921},{"date":"2023-07-17","close":1314.5006},{"date":"2023-07-18","close":1270.4194},{"date":"2023-07-19","close":1246.6156},{"date":"2023-07-20","close":1256.3136},{"date":"2023-07-21","close":1247.4973},{"date":"2023-07-24","close":1221.0485},{"date":"2023-07-25","close":1231.6279},{"date":"2023-07-26","close":1145.2289},{"date":"2023-07-27","close":1177.849},{"date":"2023-07-28","close":1176.9674},{"date":"2023-07-31","close":1182.2571},{"date":"2023-08-01","close":1169.9144},{"date":"2023-08-02","close":1168.1511},{"date":"2023-08-03","close":1154.0452},{"date":"2023-08-04","close":1162.8613},{"date":"2023-08-07","close":1176.0857},{"date":"2023-08-08","close":1186.6652},{"date":"2023-08-09","close":1175.2041},{"date":"2023-08-10","close":1191.955},{"date":"2023-08-11","close":1223.6934},{"date":"2023-08-14","close":1228.9832},{"date":"2023-08-16","close":1188.4285},{"date":"2023-08-17","close":1182.2571},{"date":"2023-08-18","close":1187.5469},{"date":"2023-08-21","close":1194.5999},{"date":"2023-08-22","close":1192.8365},{"date":"2023-08-23","close":1166.3878},{"date":"2023-08-24","close":1190.1917},{"date":"2023-08-25","close":1184.902},{"date":"2023-08-28","close":1241.3258},{"date":"2023-08-29","close":1220.1669},{"date":"2023-08-30","close":1221.0485},{"date":"2023-08-31","close":1207.8242},{"date":"2023-09-01","close":1232.5096},{"date":"2023-09-04","close":1233.3912},{"date":"2023-09-05","close":1217.522},{"date":"2023-09-06","close":1199.0079},{"date":"2023-09-07","close":1201.6528},{"date":"2023-09-08","close":1207.8242},{"date":"2023-09-11","close":1212.2323},{"date":"2023-09-12","close":1210.469},{"date":"2023-09-13","close":1212.2323},{"date":"2023-09-14","close":1229.8647},{"date":"2023-09-15","close":1229.8647},{"date":"2023-09-18","close":1221.9302},{"date":"2023-09-19","close":1231.6279},{"date":"2023-09-20","close":1217.522},{"date":"2023-09-21","close":1207.8242},{"date":"2023-09-22","close":1199.8895},{"date":"2023-09-25","close":1190.1917},{"date":"2023-09-26","close":1185.7836},{"date":"2023-09-27","close":1182.2571},{"date":"2023-10-04","close":1151.4003},{"date":"2023-10-05","close":1172.5592},{"date":"2023-10-06","close":1200.7711},{"date":"2023-10-10","close":1184.0204},{"date":"2023-10-11","close":1203.416},{"date":"2023-10-12","close":1212.2323},{"date":"2023-10-13","close":1218.4037},{"date":"2023-10-16","close":1223.6934},{"date":"2023-10-17","close":1205.1793},{"date":"2023-10-18","close":1219.2853},{"date":"2023-10-19","close":1231.6279},{"date":"2023-10-20","close":1210.469},{"date":"2023-10-23","close":1140.8208},{"date":"2023-10-24","close":1180.4939},{"date":"2023-10-25","close":1190.1917},{"date":"2023-10-26","close":1188.4285},{"date":"2023-10-27","close":1194.5999},{"date":"2023-10-30","close":1216.6404},{"date":"2023-10-31","close":1224.575},{"date":"2023-11-01","close":1207.8242},{"date":"2023-11-02","close":1229.8647},{"date":"2023-11-03","close":1231.6279},{"date":"2023-11-06","close":1249.2605},{"date":"2023-11-07","close":1229.8647},{"date":"2023-11-08","close":1206.0609},{"date":"2023-11-09","close":1224.575},{"date":"2023-11-10","close":1221.9302},{"date":"2023-11-13","close":1216.6404},{"date":"2023-11-14","close":1203.416},{"date":"2023-11-15","close":1204.2977},{"date":"2023-11-16","close":1199.8895},{"date":"2023-11-17","close":1189.3101},{"date":"2023-11-20","close":1210.469},{"date":"2023-11-21","close":1213.1139},{"date":"2023-11-22","close":1222.8118},{"date":"2023-11-23","close":1220.1669},{"date":"2023-11-24","close":1203.416},{"date":"2023-11-27","close":1215.7588},{"date":"2023-11-28","close":1221.9302},{"date":"2023-11-29","close":1212.2323},{"date":"2023-11-30","close":1213.9955},{"date":"2023-12-01","close":1216.6404},{"date":"2023-12-04","close":1221.0485},{"date":"2023-12-05","close":1211.3507},{"date":"2023-12-06","close":1223.6934},{"date":"2023-12-07","close":1225.4567},{"date":"2023-12-08","close":1224.575},{"date":"2023-12-11","close":1222.8118},{"date":"2023-12-12","close":1213.9955},{"date":"2023-12-13","close":1209.5874},{"date":"2023-12-14","close":1208.7058},{"date":"2023-12-15","close":1211.3507},{"date":"2023-12-18","close":1210.469},{"date":"2023-12-19","close":1216.6404},{"date":"2023-12-20","close":1207.8242},{"date":"2023-12-21","close":1193.7181},{"date":"2023-12-22","close":1191.0734},{"date":"2023-12-26","close":1185.7836},{"date":"2023-12-27","close":1238.6877},{"date":"2023-12-28","close":1248.7213},{"date":"2024-01-02","close":1249.6335},{"date":"2024-01-03","close":1247.8092},{"date":"2024-01-04","close":1245.0728},{"date":"2024-01-05","close":1227.7421},{"date":"2024-01-08","close":1231.3906},{"date":"2024-01-09","close":1226.83},{"date":"2024-01-10","close":1226.83},{"date":"2024-01-11","close":1218.6207},{"date":"2024-01-12","close":1214.9722},{"date":"2024-01-15","close":1202.2021},{"date":"2024-01-16","close":1198.5536},{"date":"2024-01-17","close":1168.453},{"date":"2024-01-18","close":1160.2437},{"date":"2024-01-19","close":1173.0137},{"date":"2024-01-22","close":1164.8044},{"date":"2024-01-23","close":1137.4401},{"date":"2024-01-24","close":1116.4608},{"date":"2024-01-25","close":1114.6366},{"date":"2024-01-26","close":1124.67},{"date":"2024-01-29","close":1148.3859},{"date":"2024-01-30","close":1162.9801},{"date":"2024-01-31","close":1162.9801},{"date":"2024-02-01","close":1185.7837},{"date":"2024-02-02","close":1189.4323},{"date":"2024-02-05","close":1179.3987},{"date":"2024-02-06","close":1158.4194},{"date":"2024-02-07","close":1167.5409},{"date":"2024-02-08","close":1169.3651},{"date":"2024-02-13","close":1173.0137},{"date":"2024-02-14","close":1173.0137},{"date":"2024-02-15","close":1169.3651},{"date":"2024-02-16","close":1162.9801},{"date":"2024-02-19","close":1182.1351},{"date":"2024-02-20","close":1173.9258},{"date":"2024-02-21","close":1158.4194},{"date":"2024-02-22","close":1154.7709},{"date":"2024-02-23","close":1151.1223},{"date":"2024-02-26","close":1140.1765},{"date":"2024-02-27","close":1126.4944},{"date":"2024-02-28","close":1130.1429},{"date":"2024-02-29","close":1163.8922},{"date":"2024-03-04","close":1158.4194},{"date":"2024-03-05","close":1172.1016},{"date":"2024-03-06","close":1168.453},{"date":"2024-03-07","close":1171.1895},{"date":"2024-03-08","close":1204.0265},{"date":"2024-03-11","close":1185.7837},{"date":"2024-03-12","close":1187.6079},{"date":"2024-03-13","close":1173.9258},{"date":"2024-03-14","close":1195.8171},{"date":"2024-03-15","close":1193.0808},{"date":"2024-03-18","close":1183.0472},{"date":"2024-03-19","close":1176.6622},{"date":"2024-03-20","close":1173.9258},{"date":"2024-03-21","close":1194.905},{"date":"2024-03-22","close":1223.1814},{"date":"2024-03-25","close":1213.1478},{"date":"2024-03-26","close":1204.0265},{"date":"2024-03-27","close":1218.6207},{"date":"2024-03-28","close":1222.2693},{"date":"2024-03-29","close":1221.3572},{"date":"2024-04-01","close":1230.4785},{"date":"2024-04-02","close":1222.2693},{"date":"2024-04-03","close":1238.6877},{"date":"2024-04-04","close":1238.6877},{"date":"2024-04-05","close":1242.3363},{"date":"2024-04-08","close":1253.2821},{"date":"2024-04-09","close":1249.6335},{"date":"2024-04-11","close":1242.3363},{"date":"2024-04-12","close":1231.3906},{"date":"2024-04-15","close":1239.6},{"date":"2024-04-16","close":1258.7549},{"date":"2024-04-17","close":1241.4242},{"date":"2024-04-18","close":1258.7549},{"date":"2024-04-19","close":1271.5249},{"date":"2024-04-22","close":1267.8763},{"date":"2024-04-23","close":1272.437},{"date":"2024-04-24","close":1270.6127},{"date":"2024-04-25","close":1276.0856},{"date":"2024-04-26","close":1273.3491},{"date":"2024-04-29","close":1271.5249},{"date":"2024-04-30","close":1271.5249},{"date":"2024-05-02","close":1267.8763},{"date":"2024-05-03","close":1261.4913},{"date":"2024-05-07","close":1255.1063},{"date":"2024-05-08","close":1254.1942},{"date":"2024-05-09","close":1253.2821},{"date":"2024-05-10","close":1246.8971},{"date":"2024-05-13","close":1229.5664},{"date":"2024-05-14","close":1224.0935},{"date":"2024-05-16","close":1240.5121},{"date":"2024-05-17","close":1261.4913},{"date":"2024-05-20","close":1249.6335},{"date":"2024-05-21","close":1237.7756},{"date":"2024-05-22","close":1249.6335},{"date":"2024-05-23","close":1258.7549},{"date":"2024-05-24","close":1258.7549},{"date":"2024-05-27","close":1251.4578},{"date":"2024-05-28","close":1254.1942},{"date":"2024-05-29","close":1251.4578},{"date":"2024-05-30","close":1241.4242},{"date":"2024-05-31","close":1254.1942},{"date":"2024-06-03","close":1256.0184},{"date":"2024-06-04","close":1263.3156},{"date":"2024-06-05","close":1256.0184},{"date":"2024-06-07","close":1245.0728},{"date":"2024-06-10","close":1254.1942},{"date":"2024-06-11","close":1249.6335},{"date":"2024-06-12","close":1241.4242},{"date":"2024-06-13","close":1240.5121},{"date":"2024-06-14","close":1234.1271},{"date":"2024-06-17","close":1222.2693},{"date":"2024-06-18","close":1229.5664},{"date":"2024-06-19","close":1214.9722},{"date":"2024-06-20","close":1225.9178},{"date":"2024-06-21","close":1189.4323},{"date":"2024-06-24","close":1203.1143},{"date":"2024-06-25","close":1232.3029},{"date":"2024-06-26","close":1235.9514},{"date":"2024-06-27","close":1245.0728},{"date":"2024-06-28","close":1233.215},{"date":"2024-07-01","close":1221.3572},{"date":"2024-07-02","close":1207.675},{"date":"2024-07-03","close":1220.4449},{"date":"2024-07-04","close":1213.1478},{"date":"2024-07-05","close":1207.675},{"date":"2024-07-08","close":1210.4115},{"date":"2024-07-09","close":1217.7086},{"date":"2024-07-10","close":1212.2357},{"date":"2024-07-11","close":1214.0601},{"date":"2024-07-12","close":1213.1478},{"date":"2024-07-15","close":1221.3572},{"date":"2024-07-16","close":1217.7086},{"date":"2024-07-17","close":1231.3906},{"date":"2024-07-18","close":1224.0935},{"date":"2024-07-19","close":1221.3572},{"date":"2024-07-22","close":1224.0935},{"date":"2024-07-23","close":1214.9722},{"date":"2024-07-24","close":1211.3236},{"date":"2024-07-25","close":1199.4657},{"date":"2024-07-26","close":1210.4115},{"date":"2024-07-29","close":1219.5328},{"date":"2024-07-30","close":1212.2357},{"date":"2024-07-31","close":1222.2693},{"date":"2024-08-01","close":1221.3572},{"date":"2024-08-02","close":1197.6415},{"date":"2024-08-05","close":1119.1973},{"date":"2024-08-06","close":1144.7373},{"date":"2024-08-07","close":1149.298},{"date":"2024-08-08","close":1158.4194},{"date":"2024-08-09","close":1193.9929},{"date":"2024-08-12","close":1197.6415},{"date":"2024-08-13","close":1196.7294},{"date":"2024-08-14","close":1224.0935},{"date":"2024-08-16","close":1256.0184},{"date":"2024-08-19","close":1247.8092},{"date":"2024-08-20","close":1281.5583},{"date":"2024-08-21","close":1329.902},{"date":"2024-08-22","close":1282.4706},{"date":"2024-08-23","close":1296.1527},{"date":"2024-08-26","close":1346.3206},{"date":"2024-08-27","close":1328.9899},{"date":"2024-08-28","close":1318.0442},{"date":"2024-08-29","close":1328.0778},{"date":"2024-08-30","close":1343.5841},{"date":"2024-09-02","close":1355.4419},{"date":"2024-09-03","close":1335.3749},{"date":"2024-09-04","close":1295.2405},{"date":"2024-09-05","close":1329.902},{"date":"2024-09-06","close":1344.4962},{"date":"2024-09-09","close":1333.5505},{"date":"2024-09-10","close":1341.7598},{"date":"2024-09-11","close":1347.2327},{"date":"2024-09-12","close":1368.2119},{"date":"2024-09-13","close":1358.1783},{"date":"2024-09-19","close":1386.4547},{"date":"2024-09-20","close":1350.8812},{"date":"2024-09-23","close":1387.3668},{"date":"2024-09-24","close":1381.894},{"date":"2024-09-25","close":1354.5298},{"date":"2024-09-26","close":1384.6304},{"date":"2024-09-27","close":1409.2582},{"date":"2024-09-30","close":1427.501},{"date":"2024-10-02","close":1384.6304},{"date":"2024-10-04","close":1411.9946},{"date":"2024-10-07","close":1436.6224},{"date":"2024-10-08","close":1418.3796},{"date":"2024-10-10","close":1438.4467},{"date":"2024-10-11","close":1453.041},{"date":"2024-10-14","close":1453.041},{"date":"2024-10-15","close":1430.2374},{"date":"2024-10-16","close":1396.4883},{"date":"2024-10-17","close":1363.6512},{"date":"2024-10-18","close":1345.4083},{"date":"2024-10-21","close":1310.7469},{"date":"2024-10-22","close":1321.6927},{"date":"2024-10-23","close":1291.5919},{"date":"2024-10-24","close":1286.1191},{"date":"2024-10-25","close":1275.1735},{"date":"2024-10-28","close":1292.5042},{"date":"2024-10-29","close":1296.1527},{"date":"2024-10-30","close":1290.6798},{"date":"2024-10-31","close":1289.7677},{"date":"2024-11-01","close":1281.5583},{"date":"2024-11-04","close":1304.3619},{"date":"2024-11-05","close":1310.7469},{"date":"2024-11-06","close":1301.6255},{"date":"2024-11-07","close":1301.6255},{"date":"2024-11-08","close":1282.4706},{"date":"2024-11-11","close":1273.3491},{"date":"2024-11-12","close":1301.6255},{"date":"2024-11-13","close":1261.4913},{"date":"2024-11-14","close":1276.0856},{"date":"2024-11-15","close":1283.3827},{"date":"2024-11-18","close":1275.1735},{"date":"2024-11-19","close":1278.822},{"date":"2024-11-20","close":1266.9641},{"date":"2024-11-21","close":1285.207},{"date":"2024-11-22","close":1285.207},{"date":"2024-11-25","close":1285.207},{"date":"2024-11-26","close":1290.6798},{"date":"2024-11-27","close":1285.207},{"date":"2024-11-28","close":1291.5919},{"date":"2024-11-29","close":1383.7183},{"date":"2024-12-02","close":1381.894},{"date":"2024-12-03","close":1410.1704},{"date":"2024-12-04","close":1384.6304},{"date":"2024-12-05","close":1431.1495},{"date":"2024-12-06","close":1409.2582},{"date":"2024-12-09","close":1397.4004},{"date":"2024-12-10","close":1443.9196},{"date":"2024-12-11","close":1481.3174},{"date":"2024-12-12","close":1474.9324},{"date":"2024-12-13","close":1472.1959},{"date":"2024-12-16","close":1474.0201},{"date":"2024-12-17","close":1485.8781},{"date":"2024-12-18","close":1514.1545},{"date":"2024-12-19","close":1464.8988},{"date":"2024-12-20","close":1455.7773},{"date":"2024-12-23","close":1495.9117},{"date":"2024-12-24","close":1514.1545},{"date":"2024-12-26","close":1467.6353},{"date":"2024-12-27","close":1495.7869},{"date":"2024-12-30","close":1496.7252},{"date":"2025-01-02","close":1456.3746},{"date":"2025-01-03","close":1498.6021},{"date":"2025-01-06","close":1536.1375},{"date":"2025-01-07","close":1527.692},{"date":"2025-01-08","close":1536.1375},{"date":"2025-01-09","close":1513.6162},{"date":"2025-01-10","close":1531.4456},{"date":"2025-01-13","close":1533.3223},{"date":"2025-01-14","close":1546.4597},{"date":"2025-01-15","close":1530.5071},{"date":"2025-01-16","close":1518.3081},{"date":"2025-01-17","close":1504.2323},{"date":"2025-01-20","close":1481.7111},{"date":"2025-01-21","close":1507.0475},{"date":"2025-01-22","close":1485.4646},{"date":"2025-01-23","close":1466.6969},{"date":"2025-01-24","close":1478.8959},{"date":"2025-01-31","close":1446.0524},{"date":"2025-02-03","close":1426.3463},{"date":"2025-02-04","close":1396.318},{"date":"2025-02-05","close":1373.7968},{"date":"2025-02-06","close":1445.114},{"date":"2025-02-07","close":1434.7917},{"date":"2025-02-10","close":1438.5453},{"date":"2025-02-11","close":1434.7917},{"date":"2025-02-12","close":1421.6544},{"date":"2025-02-13","close":1438.5453},{"date":"2025-02-14","close":1430.0999},{"date":"2025-02-17","close":1444.1757},{"date":"2025-02-18","close":1453.5594},{"date":"2025-02-19","close":1456.3746},{"date":"2025-02-20","close":1461.0665},{"date":"2025-02-21","close":1483.5879},{"date":"2025-02-24","close":1485.4646},{"date":"2025-02-25","close":1478.8959},{"date":"2025-02-26","close":1484.5262},{"date":"2025-02-27","close":1478.8959},{"date":"2025-02-28","close":1459.1898},{"date":"2025-03-04","close":1422.5928},{"date":"2025-03-05","close":1424.4695},{"date":"2025-03-06","close":1407.5786},{"date":"2025-03-07","close":1401.9482},{"date":"2025-03-10","close":1389.7493},{"date":"2025-03-11","close":1392.5645},{"date":"2025-03-12","close":1383.1805},{"date":"2025-03-13","close":1439.4836},{"date":"2025-03-14","close":1414.1473},{"date":"2025-03-17","close":1426.3463},{"date":"2025-03-18","close":1423.5311},{"date":"2025-03-19","close":1426.3463},{"date":"2025-03-20","close":1446.0524},{"date":"2025-03-21","close":1395.3795},{"date":"2025-03-24","close":1412.2705},{"date":"2025-03-25","close":1405.7018},{"date":"2025-03-26","close":1437.6069},{"date":"2025-03-27","close":1428.223},{"date":"2025-03-28","close":1405.7018},{"date":"2025-03-31","close":1376.6118},{"date":"2025-04-01","close":1395.3795},{"date":"2025-04-02","close":1386.9341},{"date":"2025-04-03","close":1402.8867},{"date":"2025-04-04","close":1432.915},{"date":"2025-04-07","close":1418.8392},{"date":"2025-04-08","close":1449.8059},{"date":"2025-04-09","close":1449.8059},{"date":"2025-04-10","close":1518.3081},{"date":"2025-04-11","close":1487.3414},{"date":"2025-04-14","close":1520.1848},{"date":"2025-04-15","close":1539.891},{"date":"2025-04-16","close":1524.8768},{"date":"2025-04-17","close":1550.2133},{"date":"2025-04-18","close":1594.3174},{"date":"2025-04-21","close":1632.7911},{"date":"2025-04-22","close":1606.5164},{"date":"2025-04-23","close":1621.5305},{"date":"2025-04-24","close":1595.2557},{"date":"2025-04-25","close":1618.7153},{"date":"2025-04-28","close":1642.175},{"date":"2025-04-29","close":1640.2982},{"date":"2025-04-30","close":1626.2224},{"date":"2025-05-02","close":1642.175},{"date":"2025-05-07","close":1605.578},{"date":"2025-05-08","close":1591.5022},{"date":"2025-05-09","close":1556.7819},{"date":"2025-05-12","close":1584.9335},{"date":"2025-05-13","close":1542.7062},{"date":"2025-05-14","close":1542.7062},{"date":"2025-05-15","close":1517.3698},{"date":"2025-05-16","close":1561.4739},{"date":"2025-05-19","close":1546.4597},{"date":"2025-05-20","close":1605.578},{"date":"2025-05-21","close":1650.6205},{"date":"2025-05-22","close":1611.2083},{"date":"2025-05-23","close":1646.8669},{"date":"2025-05-26","close":1665.6346},{"date":"2025-05-27","close":1693.7863},{"date":"2025-05-28","close":1684.4023},{"date":"2025-05-29","close":1714.4307},{"date":"2025-05-30","close":1687.2175},{"date":"2025-06-02","close":1669.3882},{"date":"2025-06-04","close":1694.7246},{"date":"2025-06-05","close":1727.5681},{"date":"2025-06-09","close":1720.9994},{"date":"2025-06-10","close":1701.2933},{"date":"2025-06-11","close":1674.0801},{"date":"2025-06-12","close":1676.8953},{"date":"2025-06-13","close":1650.6205},{"date":"2025-06-16","close":1677.8336},{"date":"2025-06-17","close":1650.6205},{"date":"2025-06-18","close":1616.8386},{"date":"2025-06-19","close":1630.9144},{"date":"2025-06-20","close":1624.3457},{"date":"2025-06-23","close":1608.3932},{"date":"2025-06-24","close":1695.663},{"date":"2025-06-25","close":1719.1227},{"date":"2025-06-26","close":1678.7721},{"date":"2025-06-27","close":1591.5022},{"date":"2025-06-30","close":1610.2699},{"date":"2025-07-01","close":1737.8904},{"date":"2025-07-02","close":1746.3358},{"date":"2025-07-03","close":1762.2885},{"date":"2025-07-04","close":1763.2268},{"date":"2025-07-07","close":1724.7529},{"date":"2025-07-08","close":1804.5157},{"date":"2025-07-09","close":1850.4967},{"date":"2025-07-10","close":1909.615},{"date":"2025-07-11","close":1859.8805},{"date":"2025-07-14","close":1895.5392},{"date":"2025-07-15","close":1881.4634},{"date":"2025-07-16","close":1866.4492},{"date":"2025-07-17","close":1834.5441},{"date":"2025-07-18","close":1783.8712},{"date":"2025-07-21","close":1773.5491},{"date":"2025-07-22","close":1771.6722},{"date":"2025-07-23","close":1793.2551},{"date":"2025-07-24","close":1731.3217},{"date":"2025-07-25","close":1710.6771},{"date":"2025-07-28","close":1684.4023},{"date":"2025-07-29","close":1682.5256},{"date":"2025-07-30","close":1726.6298},{"date":"2025-07-31","close":1720.061},{"date":"2025-08-01","close":1645.9286},{"date":"2025-08-04","close":1656.2509},{"date":"2025-08-05","close":1666.573},{"date":"2025-08-06","close":1683.464},{"date":"2025-08-07","close":1666.573},{"date":"2025-08-08","close":1643.1134},{"date":"2025-08-11","close":1523.0},{"date":"2025-08-12","close":1523.0},{"date":"2025-08-13","close":1523.0},{"date":"2025-08-14","close":1523.0},{"date":"2025-08-18","close":1523.0},{"date":"2025-08-19","close":1523.0},{"date":"2025-08-20","close":1523.0},{"date":"2025-08-21","close":1523.0},{"date":"2025-08-22","close":1523.0},{"date":"2025-08-25","close":1523.0},{"date":"2025-08-26","close":1523.0},{"date":"2025-08-27","close":1523.0},{"date":"2025-08-28","close":1523.0},{"date":"2025-08-29","close":1523.0},{"date":"2025-09-01","close":1523.0},{"date":"2025-09-02","close":1523.0},{"date":"2025-09-03","close":1523.0},{"date":"2025-09-04","close":1523.0},{"date":"2025-09-05","close":1523.0},{"date":"2025-09-08","close":1523.0},{"date":"2025-09-09","close":1523.0},{"date":"2025-09-10","close":1523.0},{"date":"2025-09-11","close":1523.0},{"date":"2025-09-12","close":1523.0},{"date":"2025-09-15","close":1523.0},{"date":"2025-09-16","close":1523.0},{"date":"2025-09-17","close":1523.0},{"date":"2025-09-18","close":1523.0},{"date":"2025-09-19","close":1623.0},{"date":"2025-09-22","close":1523.0},{"date":"2025-09-23","close":1523.0},{"date":"2025-09-24","close":1523.0},{"date":"2025-09-25","close":1523.0},{"date":"2025-09-26","close":1523.0},{"date":"2025-09-29","close":1523.0},{"date":"2025-09-30","close":1523.0},{"date":"2025-10-01","close":1523.0},{"date":"2025-10-02","close":1523.0},{"date":"2025-10-10","close":1523.0},{"date":"2025-10-13","close":1523.0},{"date":"2025-10-14","close":1523.0},{"date":"2025-10-15","close":1523.0},{"date":"2025-10-16","close":1523.0},{"date":"2025-10-17","close":1523.0},{"date":"2025-10-20","close":1523.0},{"date":"2025-10-21","close":1523.0},{"date":"2025-10-22","close":1523.0},{"date":"2025-10-23","close":1523.0},{"date":"2025-10-24","close":1523.0},{"date":"2025-10-27","close":1523.0},{"date":"2025-10-28","close":1523.0},{"date":"2025-10-29","close":1523.0},{"date":"2025-10-30","close":1523.0},{"date":"2025-10-31","close":1523.0},{"date":"2025-11-03","close":1523.0},{"date":"2025-11-04","close":1523.0},{"date":"2025-11-05","close":1523.0},{"date":"2025-11-06","close":1523.0},{"date":"2025-11-07","close":1523.0},{"date":"2025-11-10","close":1523.0},{"date":"2025-11-11","close":1523.0},{"date":"2025-11-12","close":1523.0},{"date":"2025-11-13","close":1523.0},{"date":"2025-11-14","close":1523.0},{"date":"2025-11-17","close":1523.0},{"date":"2025-11-18","close":1523.0},{"date":"2025-11-19","close":1523.0},{"date":"2025-11-20","close":1523.0},{"date":"2025-11-21","close":1523.0},{"date":"2025-11-24","close":1523.0},{"date":"2025-11-25","close":1523.0},{"date":"2025-11-26","close":1523.0},{"date":"2025-11-27","close":1523.0},{"date":"2025-11-28","close":1523.0},{"date":"2025-12-01","close":1523.0},{"date":"2025-12-02","close":1523.0},{"date":"2025-12-03","close":1523.0},{"date":"2025-12-04","close":1523.0},{"date":"2025-12-05","close":1523.0},{"date":"2025-12-08","close":1523.0},{"date":"2025-12-09","close":1523.0},{"date":"2025-12-10","close":1523.0},{"date":"2025-12-11","close":1523.0},{"date":"2025-12-12","close":1523.0},{"date":"2025-12-15","close":1523.0},{"date":"2025-12-16","close":1523.0},{"date":"2025-12-17","close":1523.0},{"date":"2025-12-18","close":1523.0},{"date":"2025-12-19","close":1523.0},{"date":"2025-12-22","close":1523.0},{"date":"2025-12-23","close":1523.0},{"date":"2025-12-24","close":1523.0},{"date":"2025-12-26","close":1523.0},{"date":"2025-12-29","close":1623.0},{"date":"2025-12-30","close":1623.0},{"date":"2026-01-02","close":1623.0},{"date":"2026-01-05","close":1623.0},{"date":"2026-01-06","close":1623.0},{"date":"2026-01-07","close":1623.0},{"date":"2026-01-08","close":1623.0},{"date":"2026-01-09","close":1623.0},{"date":"2026-01-12","close":1623.0},{"date":"2026-01-13","close":1623.0},{"date":"2026-01-14","close":1623.0},{"date":"2026-01-15","close":1623.0},{"date":"2026-01-16","close":1623.0},{"date":"2026-01-19","close":1623.0},{"date":"2026-01-20","close":1623.0},{"date":"2026-01-21","close":1623.0},{"date":"2026-01-22","close":1623.0},{"date":"2026-01-23","close":1623.0},{"date":"2026-01-26","close":1623.0},{"date":"2026-01-27","close":1623.0},{"date":"2026-01-28","close":1623.0},{"date":"2026-01-29","close":1623.0},{"date":"2026-01-30","close":1623.0},{"date":"2026-02-02","close":1623.0},{"date":"2026-02-03","close":1623.0},{"date":"2026-02-04","close":1623.0},{"date":"2026-02-05","close":1623.0},{"date":"2026-02-06","close":1623.0},{"date":"2026-02-09","close":1623.0},{"date":"2026-02-10","close":1623.0},{"date":"2026-02-11","close":1623.0},{"date":"2026-02-12","close":1623.0},{"date":"2026-02-13","close":1623.0},{"date":"2026-02-19","close":1623.0},{"date":"2026-02-20","close":1623.0},{"date":"2026-02-23","close":1623.0},{"date":"2026-02-24","close":1623.0},{"date":"2026-02-25","close":1623.0},{"date":"2026-02-26","close":1623.0},{"date":"2026-02-27","close":1623.0},{"date":"2026-03-03","close":1623.0},{"date":"2026-03-04","close":1623.0},{"date":"2026-03-05","close":1623.0},{"date":"2026-03-06","close":1623.0},{"date":"2026-03-09","close":1623.0},{"date":"2026-03-10","close":1623.0},{"date":"2026-03-11","close":1623.0},{"date":"2026-03-12","close":1623.0},{"date":"2026-03-13","close":1623.0},{"date":"2026-03-16","close":1623.0},{"date":"2026-03-17","close":1623.0},{"date":"2026-03-18","close":1623.0},{"date":"2026-03-19","close":1623.0},{"date":"2026-03-20","close":1623.0},{"date":"2026-03-23","close":1623.0},{"date":"2026-03-24","close":1623.0},{"date":"2026-03-25","close":1623.0},{"date":"2026-03-26","close":1623.0},{"date":"2026-03-27","close":1623.0},{"date":"2026-03-30","close":1623.0},{"date":"2026-03-31","close":1623.0},{"date":"2026-04-01","close":1623.0},{"date":"2026-04-02","close":1623.0},{"date":"2026-04-03","close":1623.0},{"date":"2026-04-06","close":1623.0},{"date":"2026-04-07","close":1623.0},{"date":"2026-04-08","close":1623.0},{"date":"2026-04-09","close":1623.0},{"date":"2026-04-10","close":1623.0},{"date":"2026-04-13","close":1623.0},{"date":"2026-04-14","close":1623.0},{"date":"2026-04-15","close":1623.0},{"date":"2026-04-16","close":1623.0},{"date":"2026-04-17","close":1623.0},{"date":"2026-04-20","close":1623.0},{"date":"2026-04-21","close":1623.0},{"date":"2026-04-22","close":1623.0},{"date":"2026-04-23","close":1623.0},{"date":"2026-04-24","close":1623.0},{"date":"2026-04-27","close":1623.0},{"date":"2026-04-28","close":1623.0},{"date":"2026-04-29","close":1623.0},{"date":"2026-04-30","close":1623.0},{"date":"2026-05-04","close":3350.0},{"date":"2026-05-06","close":2675.0},{"date":"2026-05-07","close":2705.0},{"date":"2026-05-08","close":2785.0},{"date":"2026-05-11","close":2645.0},{"date":"2026-05-12","close":2440.0},{"date":"2026-05-13","close":2330.0},{"date":"2026-05-14","close":2355.0},{"date":"2026-05-15","close":2200.0},{"date":"2026-05-18","close":2255.0},{"date":"2026-05-19","close":2115.0},{"date":"2026-05-20","close":2015.0},{"date":"2026-05-21","close":2015.0},{"date":"2026-05-22","close":2130.0},{"date":"2026-05-26","close":2025.0},{"date":"2026-05-27","close":2060.0},{"date":"2026-05-28","close":2675.0},{"date":"2026-05-29","close":2280.0},{"date":"2026-06-01","close":2130.0},{"date":"2026-06-02","close":2130.0},{"date":"2026-06-04","close":2265.0},{"date":"2026-06-05","close":2230.0},{"date":"2026-06-08","close":2125.0},{"date":"2026-06-09","close":2230.0},{"date":"2026-06-10","close":2220.0},{"date":"2026-06-11","close":2315.0},{"date":"2026-06-12","close":2300.0},{"date":"2026-06-15","close":2355.0},{"date":"2026-06-16","close":2430.0},{"date":"2026-06-17","close":2405.0},{"date":"2026-06-18","close":2285.0},{"date":"2026-06-19","close":2220.0},{"date":"2026-06-22","close":2130.0},{"date":"2026-06-23","close":1998.0},{"date":"2026-06-24","close":1932.0},{"date":"2026-06-25","close":1977.0},{"date":"2026-06-26","close":1952.0},{"date":"2026-06-29","close":2095.0},{"date":"2026-06-30","close":2080.0},{"date":"2026-07-01","close":2200.0},{"date":"2026-07-02","close":2095.0},{"date":"2026-07-03","close":2260.0},{"date":"2026-07-06","close":2260.0},{"date":"2026-07-07","close":2180.0},{"date":"2026-07-08","close":2055.0},{"date":"2026-07-09","close":2005.0},{"date":"2026-07-10","close":2100.0},{"date":"2026-07-13","close":1991.0},{"date":"2026-07-14","close":2025.0},{"date":"2026-07-15","close":2010.0},{"date":"2026-07-16","close":1998.0},{"date":"2026-07-20","close":1920.0},{"date":"2026-07-21","close":1916.0},{"date":"2026-07-22","close":1956.0},{"date":"2026-07-23","close":2025.0},{"date":"2026-07-24","close":1990.0},{"date":"2026-07-27","close":1995.0},{"date":"2026-07-28","close":1920.0},{"date":"2026-07-29","close":1940.0},{"date":"2026-07-30","close":1910.0},{"date":"2026-07-31","close":1958.0},{"date":"2026-08-03","close":1917.0},{"date":"2026-08-04","close":1955.0},{"date":"2026-08-05","close":2020.0},{"date":"2026-08-06","close":2015.0},{"date":"2026-08-07","close":2035.0},{"date":"2026-08-10","close":2035.0},{"date":"2026-08-11","close":2075.0},{"date":"2026-08-12","close":2055.0},{"date":"2026-08-13","close":2035.0},{"date":"2026-08-14","close":2095.0},{"date":"2026-08-18","close":2155.0},{"date":"2026-08-19","close":2100.0},{"date":"2026-08-20","close":2180.0},{"date":"2026-08-21","close":2140.0},{"date":"2026-08-24","close":2150.0},{"date":"2026-08-25","close":2190.0},{"date":"2026-08-26","close":2240.0},{"date":"2026-08-27","close":2305.0},{"date":"2026-08-28","close":2285.0},{"date":"2026-08-31","close":2290.0},{"date":"2026-09-01","close":2260.0},{"date":"2026-09-02","close":2200.0},{"date":"2026-09-03","close":2265.0},{"date":"2026-09-04","close":2325.0},{"date":"2026-09-07","close":2365.0},{"date":"2026-09-08","close":2415.0},{"date":"2026-09-09","close":2440.0},{"date":"2026-09-10","close":2380.0},{"date":"2026-09-11","close":2375.0},{"date":"2026-09-14","close":2325.0},{"date":"2026-09-15","close":2335.0},{"date":"2026-09-16","close":2320.0},{"date":"2026-09-17","close":2350.0},{"date":"2026-09-18","close":2330.0},{"date":"2026-09-21","close":2300.0},{"date":"2026-09-22","close":2300.0},{"date":"2026-09-23","close":2270.0},{"date":"2026-09-28","close":2240.0},{"date":"2026-09-29","close":2205.0},{"date":"2026-09-30","close":2190.0},{"date":"2026-10-01","close":2200.0},{"date":"2026-10-02","close":2230.0},{"date":"2026-10-06","close":2220.0},{"date":"2026-10-07","close":2145.0},{"date":"2026-10-08","close":2105.0},{"date":"2026-10-12","close":2100.0},{"date":"2026-10-13","close":2085.0},{"date":"2026-10-14","close":2045.0},{"date":"2026-10-15","close":1993.0},{"date":"2026-10-16","close":2060.0},{"date":"2026-10-19","close":2100.0},{"date":"2026-10-20","close":2040.0},{"date":"2026-10-21","close":2040.0},{"date":"2026-10-22","close":2045.0},{"date":"2026-10-23","close":2015.0}],"chart_data":[{"date":"2024-10-23","open":1318,"high":1331,"low":1286,"close":1292,"volume":230313,"rsi_14":33.77,"sma_20":1520.3,"sma_60":1434.97,"sma_120":1396.42},{"date":"2024-10-24","open":1295,"high":1295,"low":1275,"close":1286,"volume":208394,"rsi_14":37.08,"sma_20":1514.75,"sma_60":1436.27,"sma_120":1396.57},{"date":"2024-10-25","open":1293,"high":1302,"low":1270,"close":1275,"volume":213268,"rsi_14":31.25,"sma_20":1508.9,"sma_60":1437.43,"sma_120":1396.56},{"date":"2024-10-28","open":1269,"high":1300,"low":1257,"close":1293,"volume":242367,"rsi_14":29.85,"sma_20":1505.5,"sma_60":1439.13,"sma_120":1396.73},{"date":"2024-10-29","open":1286,"high":1299,"low":1277,"close":1296,"volume":79001,"rsi_14":32.18,"sma_20":1500.65,"sma_60":1440.7,"sma_120":1396.96},{"date":"2024-10-30","open":1297,"high":1299,"low":1280,"close":1291,"volume":70335,"rsi_14":27.5,"sma_20":1494.15,"sma_60":1442.0,"sma_120":1397.13},{"date":"2024-10-31","open":1291,"high":1296,"low":1277,"close":1290,"volume":86481,"rsi_14":24.06,"sma_20":1486.6,"sma_60":1443.42,"sma_120":1397.33},{"date":"2024-11-01","open":1290,"high":1295,"low":1277,"close":1282,"volume":127330,"rsi_14":29.54,"sma_20":1480.95,"sma_60":1444.5,"sma_120":1397.52},{"date":"2024-11-04","open":1282,"high":1313,"low":1275,"close":1304,"volume":254073,"rsi_14":23.26,"sma_20":1475.05,"sma_60":1446.02,"sma_120":1397.97},{"date":"2024-11-05","open":1303,"high":1317,"low":1300,"close":1311,"volume":133291,"rsi_14":29.39,"sma_20":1468.15,"sma_60":1448.08,"sma_120":1398.48},{"date":"2024-11-06","open":1304,"high":1315,"low":1281,"close":1302,"volume":105241,"rsi_14":33.17,"sma_20":1461.75,"sma_60":1451.42,"sma_120":1398.92},{"date":"2024-11-07","open":1327,"high":1327,"low":1300,"close":1302,"volume":128819,"rsi_14":32.84,"sma_20":1453.15,"sma_60":1453.92,"sma_120":1399.24},{"date":"2024-11-08","open":1282,"high":1297,"low":1277,"close":1282,"volume":110243,"rsi_14":40.72,"sma_20":1443.8,"sma_60":1456.35,"sma_120":1399.72},{"date":"2024-11-11","open":1283,"high":1289,"low":1273,"close":1273,"volume":132121,"rsi_14":33.94,"sma_20":1437.6,"sma_60":1458.45,"sma_120":1400.17},{"date":"2024-11-12","open":1273,"high":1528,"low":1269,"close":1302,"volume":5913267,"rsi_14":53.37,"sma_20":1430.55,"sma_60":1460.42,"sma_120":1400.73},{"date":"2024-11-13","open":1302,"high":1318,"low":1261,"close":1261,"volume":782926,"rsi_14":43.28,"sma_20":1423.15,"sma_60":1461.58,"sma_120":1400.73},{"date":"2024-11-14","open":1254,"high":1301,"low":1238,"close":1276,"volume":854272,"rsi_14":50.24,"sma_20":1418.35,"sma_60":1463.03,"sma_120":1400.97},{"date":"2024-11-15","open":1257,"high":1300,"low":1252,"close":1283,"volume":427749,"rsi_14":47.42,"sma_20":1414.95,"sma_60":1464.12,"sma_120":1401.39},{"date":"2024-11-18","open":1283,"high":1296,"low":1272,"close":1275,"volume":292944,"rsi_14":44.22,"sma_20":1413.0,"sma_60":1464.47,"sma_120":1401.62},{"date":"2024-11-19","open":1289,"high":1289,"low":1269,"close":1279,"volume":198871,"rsi_14":46.7,"sma_20":1410.65,"sma_60":1465.03,"sma_120":1401.81},{"date":"2024-11-20","open":1279,"high":1281,"low":1263,"close":1267,"volume":170312,"rsi_14":44.02,"sma_20":1409.3,"sma_60":1464.77,"sma_120":1401.88},{"date":"2024-11-21","open":1263,"high":1298,"low":1263,"close":1285,"volume":219081,"rsi_14":50.91,"sma_20":1409.25,"sma_60":1463.95,"sma_120":1402.19},{"date":"2024-11-22","open":1285,"high":1285,"low":1272,"close":1285,"volume":133311,"rsi_14":44.62,"sma_20":1409.8,"sma_60":1464.0,"sma_120":1402.47},{"date":"2024-11-25","open":1283,"high":1301,"low":1282,"close":1285,"volume":187290,"rsi_14":42.55,"sma_20":1409.4,"sma_60":1463.8,"sma_120":1402.78},{"date":"2024-11-26","open":1285,"high":1293,"low":1280,"close":1291,"volume":174185,"rsi_14":46.74,"sma_20":1409.1,"sma_60":1462.78,"sma_120":1403.23},{"date":"2024-11-27","open":1292,"high":1294,"low":1278,"close":1285,"volume":139678,"rsi_14":51.19,"sma_20":1408.8,"sma_60":1461.98,"sma_120":1403.52},{"date":"2024-11-28","open":1279,"high":1294,"low":1274,"close":1292,"volume":213813,"rsi_14":52.87,"sma_20":1408.9,"sma_60":1461.5,"sma_120":1403.84},{"date":"2024-11-29","open":1333,"high":1450,"low":1315,"close":1384,"volume":3201474,"rsi_14":72.83,"sma_20":1414.5,"sma_60":1462.52,"sma_120":1404.94},{"date":"2024-12-02","open":1384,"high":1384,"low":1356,"close":1382,"volume":440207,"rsi_14":68.64,"sma_20":1418.75,"sma_60":1463.22,"sma_120":1406.09},{"date":"2024-12-03","open":1385,"high":1444,"low":1376,"close":1410,"volume":668289,"rsi_14":86.55,"sma_20":1424.2,"sma_60":1464.22,"sma_120":1407.6},{"date":"2024-12-04","open":1392,"high":1401,"low":1344,"close":1385,"volume":826004,"rsi_14":75.32,"sma_20":1428.75,"sma_60":1465.12,"sma_120":1408.79},{"date":"2024-12-05","open":1408,"high":1457,"low":1408,"close":1431,"volume":1087761,"rsi_14":79.14,"sma_20":1436.95,"sma_60":1467.6,"sma_120":1410.45},{"date":"2024-12-06","open":1423,"high":1437,"low":1371,"close":1409,"volume":410937,"rsi_14":75.09,"sma_20":1443.9,"sma_60":1469.05,"sma_120":1411.98},{"date":"2024-12-09","open":1417,"high":1446,"low":1383,"close":1397,"volume":1083193,"rsi_14":71.52,"sma_20":1450.7,"sma_60":1470.02,"sma_120":1413.42},{"date":"2024-12-10","open":1405,"high":1453,"low":1405,"close":1444,"volume":1170242,"rsi_14":78.53,"sma_20":1458.5,"sma_60":1472.03,"sma_120":1415.33},{"date":"2024-12-11","open":1464,"high":1490,"low":1448,"close":1481,"volume":1224932,"rsi_14":79.78,"sma_20":1470.55,"sma_60":1474.58,"sma_120":1417.7},{"date":"2024-12-12","open":1481,"high":1481,"low":1452,"close":1475,"volume":448174,"rsi_14":78.26,"sma_20":1481.45,"sma_60":1476.92,"sma_120":1419.94},{"date":"2024-12-13","open":1478,"high":1478,"low":1456,"close":1472,"volume":395356,"rsi_14":77.63,"sma_20":1491.8,"sma_60":1478.82,"sma_120":1422.29},{"date":"2024-12-16","open":1476,"high":1484,"low":1469,"close":1474,"volume":313273,"rsi_14":77.38,"sma_20":1502.7,"sma_60":1480.93,"sma_120":1424.56},{"date":"2024-12-17","open":1483,"high":1508,"low":1479,"close":1486,"volume":1231200,"rsi_14":79.41,"sma_20":1514.05,"sma_60":1482.75,"sma_120":1427.27},{"date":"2024-12-18","open":1493,"high":1532,"low":1490,"close":1514,"volume":910951,"rsi_14":80.65,"sma_20":1527.6,"sma_60":1485.73,"sma_120":1430.11},{"date":"2024-12-19","open":1505,"high":1505,"low":1450,"close":1465,"volume":666727,"rsi_14":62.68,"sma_20":1537.45,"sma_60":1487.15,"sma_120":1432.23},{"date":"2024-12-20","open":1487,"high":1495,"low":1456,"close":1456,"volume":724970,"rsi_14":61.28,"sma_20":1546.8,"sma_60":1488.5,"sma_120":1434.24},{"date":"2024-12-23","open":1467,"high":1504,"low":1467,"close":1496,"volume":712912,"rsi_14":62.63,"sma_20":1558.35,"sma_60":1491.08,"sma_120":1436.53},{"date":"2024-12-24","open":1503,"high":1518,"low":1496,"close":1514,"volume":648923,"rsi_14":69.51,"sma_20":1570.6,"sma_60":1493.45,"sma_120":1439.1},{"date":"2024-12-26","open":1512,"high":1512,"low":1455,"close":1468,"volume":627906,"rsi_14":55.49,"sma_20":1580.6,"sma_60":1494.52,"sma_120":1441.35},{"date":"2024-12-27","open":1506,"high":1514,"low":1485,"close":1496,"volume":638964,"rsi_14":56.9,"sma_20":1589.5,"sma_60":1495.0,"sma_120":1443.6},{"date":"2024-12-30","open":1489,"high":1515,"low":1484,"close":1497,"volume":649810,"rsi_14":59.18,"sma_20":1593.4,"sma_60":1496.28,"sma_120":1445.74},{"date":"2025-01-02","open":1496,"high":1499,"low":1451,"close":1456,"volume":457954,"rsi_14":45.37,"sma_20":1595.25,"sma_60":1496.35,"sma_120":1447.59},{"date":"2025-01-03","open":1469,"high":1509,"low":1469,"close":1499,"volume":489889,"rsi_14":46.02,"sma_20":1597.8,"sma_60":1496.72,"sma_120":1449.87},{"date":"2025-01-06","open":1508,"high":1544,"low":1508,"close":1536,"volume":563970,"rsi_14":52.69,"sma_20":1603.75,"sma_60":1498.08,"sma_120":1452.45},{"date":"2025-01-07","open":1525,"high":1532,"low":1518,"close":1528,"volume":111966,"rsi_14":51.85,"sma_20":1606.7,"sma_60":1498.93,"sma_120":1454.89},{"date":"2025-01-08","open":1533,"high":1553,"low":1530,"close":1536,"volume":702781,"rsi_14":52.73,"sma_20":1611.3,"sma_60":1499.67,"sma_120":1457.46},{"date":"2025-01-09","open":1536,"high":1536,"low":1501,"close":1514,"volume":327441,"rsi_14":47.98,"sma_20":1615.35,"sma_60":1501.22,"sma_120":1459.81},{"date":"2025-01-10","open":1527,"high":1546,"low":1525,"close":1531,"volume":725292,"rsi_14":46.35,"sma_20":1617.8,"sma_60":1502.28,"sma_120":1462.33},{"date":"2025-01-13","open":1529,"high":1537,"low":1514,"close":1533,"volume":148995,"rsi_14":54.22,"sma_20":1618.3,"sma_60":1504.0,"sma_120":1464.78},{"date":"2025-01-14","open":1544,"high":1561,"low":1535,"close":1546,"volume":548002,"rsi_14":57.74,"sma_20":1619.85,"sma_60":1506.55,"sma_120":1467.39},{"date":"2025-01-15","open":1535,"high":1543,"low":1524,"close":1531,"volume":221847,"rsi_14":48.54,"sma_20":1620.7,"sma_60":1509.15,"sma_120":1469.73},{"date":"2025-01-16","open":1529,"high":1529,"low":1511,"close":1518,"volume":168322,"rsi_14":43.05,"sma_20":1620.8,"sma_60":1512.17,"sma_120":1472.03},{"date":"2025-01-17","open":1515,"high":1515,"low":1487,"close":1504,"volume":258013,"rsi_14":48.87,"sma_20":1619.5,"sma_60":1514.73,"sma_120":1474.23},{"date":"2025-01-20","open":1499,"high":1501,"low":1474,"close":1482,"volume":229006,"rsi_14":47.27,"sma_20":1615.45,"sma_60":1517.45,"sma_120":1476.21},{"date":"2025-01-21","open":1501,"high":1529,"low":1501,"close":1507,"volume":700892,"rsi_14":51.83,"sma_20":1615.45,"sma_60":1520.72,"sma_120":1478.49},{"date":"2025-01-22","open":1501,"high":1501,"low":1476,"close":1485,"volume":191575,"rsi_14":55.52,"sma_20":1614.8,"sma_60":1523.8,"sma_120":1480.62},{"date":"2025-01-23","open":1479,"high":1483,"low":1463,"close":1467,"volume":129626,"rsi_14":43.36,"sma_20":1610.95,"sma_60":1526.23,"sma_120":1482.68},{"date":"2025-01-24","open":1466,"high":1480,"low":1455,"close":1479,"volume":86819,"rsi_14":36.68,"sma_20":1606.75,"sma_60":1528.82,"sma_120":1484.76},{"date":"2025-01-31","open":1464,"high":1478,"low":1442,"close":1446,"volume":215775,"rsi_14":32.94,"sma_20":1603.35,"sma_60":1530.92,"sma_120":1486.46},{"date":"2025-02-03","open":1437,"high":1444,"low":1409,"close":1426,"volume":199936,"rsi_14":28.09,"sma_20":1599.65,"sma_60":1532.68,"sma_120":1488.05},{"date":"2025-02-04","open":1426,"high":1426,"low":1391,"close":1396,"volume":313947,"rsi_14":27.27,"sma_20":1594.3,"sma_60":1534.07,"sma_120":1489.28},{"date":"2025-02-05","open":1392,"high":1396,"low":1372,"close":1374,"volume":216127,"rsi_14":20.0,"sma_20":1589.9,"sma_60":1534.63,"sma_120":1490.33},{"date":"2025-02-06","open":1398,"high":1450,"low":1398,"close":1445,"volume":496268,"rsi_14":36.72,"sma_20":1587.05,"sma_60":1536.35,"sma_120":1492.22},{"date":"2025-02-07","open":1443,"high":1445,"low":1417,"close":1435,"volume":120807,"rsi_14":33.05,"sma_20":1581.65,"sma_60":1538.05,"sma_120":1494.73},{"date":"2025-02-10","open":1435,"high":1442,"low":1419,"close":1439,"volume":88947,"rsi_14":35.5,"sma_20":1576.9,"sma_60":1540.18,"sma_120":1497.05},{"date":"2025-02-11","open":1433,"high":1445,"low":1426,"close":1435,"volume":122118,"rsi_14":36.47,"sma_20":1571.5,"sma_60":1542.23,"sma_120":1499.29},{"date":"2025-02-12","open":1431,"high":1431,"low":1413,"close":1422,"volume":115078,"rsi_14":36.59,"sma_20":1566.6,"sma_60":1544.22,"sma_120":1501.33},{"date":"2025-02-13","open":1426,"high":1472,"low":1426,"close":1439,"volume":206985,"rsi_14":42.86,"sma_20":1561.65,"sma_60":1545.98,"sma_120":1503.2},{"date":"2025-02-14","open":1445,"high":1445,"low":1424,"close":1430,"volume":112739,"rsi_14":36.51,"sma_20":1556.15,"sma_60":1548.33,"sma_120":1504.96},{"date":"2025-02-17","open":1429,"high":1445,"low":1429,"close":1444,"volume":124464,"rsi_14":42.57,"sma_20":1550.7,"sma_60":1550.67,"sma_120":1506.85},{"date":"2025-02-18","open":1436,"high":1454,"low":1436,"close":1454,"volume":108858,"rsi_14":47.55,"sma_20":1546.6,"sma_60":1553.03,"sma_120":1508.58},{"date":"2025-02-19","open":1454,"high":1459,"low":1445,"close":1456,"volume":162837,"rsi_14":45.65,"sma_20":1543.3,"sma_60":1555.6,"sma_120":1510.03},{"date":"2025-02-20","open":1460,"high":1463,"low":1453,"close":1461,"volume":112454,"rsi_14":53.25,"sma_20":1541.0,"sma_60":1558.18,"sma_120":1511.61},{"date":"2025-02-21","open":1463,"high":1485,"low":1456,"close":1484,"volume":208553,"rsi_14":62.25,"sma_20":1541.1,"sma_60":1561.38,"sma_120":1513.08},{"date":"2025-02-24","open":1480,"high":1489,"low":1454,"close":1485,"volume":413675,"rsi_14":71.69,"sma_20":1539.95,"sma_60":1564.28,"sma_120":1514.12},{"date":"2025-02-25","open":1485,"high":1492,"low":1476,"close":1479,"volume":295812,"rsi_14":77.72,"sma_20":1539.6,"sma_60":1567.07,"sma_120":1515.53},{"date":"2025-02-26","open":1461,"high":1488,"low":1461,"close":1485,"volume":181820,"rsi_14":65.91,"sma_20":1540.55,"sma_60":1569.95,"sma_120":1516.88},{"date":"2025-02-27","open":1485,"high":1486,"low":1470,"close":1479,"volume":127909,"rsi_14":68.5,"sma_20":1540.55,"sma_60":1572.63,"sma_120":1517.71},{"date":"2025-02-28","open":1479,"high":1479,"low":1439,"close":1459,"volume":172769,"rsi_14":57.64,"sma_20":1541.25,"sma_60":1575.07,"sma_120":1518.53},{"date":"2025-03-04","open":1464,"high":1464,"low":1423,"close":1423,"volume":144405,"rsi_14":46.37,"sma_20":1541.05,"sma_60":1576.73,"sma_120":1519.12},{"date":"2025-03-05","open":1415,"high":1434,"low":1409,"close":1424,"volume":328325,"rsi_14":50.9,"sma_20":1542.55,"sma_60":1576.75,"sma_120":1519.63},{"date":"2025-03-06","open":1424,"high":1441,"low":1407,"close":1408,"volume":665309,"rsi_14":40.12,"sma_20":1544.35,"sma_60":1576.5,"sma_120":1519.86},{"date":"2025-03-07","open":1408,"high":1416,"low":1385,"close":1402,"volume":293168,"rsi_14":40.85,"sma_20":1542.05,"sma_60":1575.63,"sma_120":1519.92},{"date":"2025-03-10","open":1402,"high":1402,"low":1379,"close":1390,"volume":111471,"rsi_14":32.1,"sma_20":1539.65,"sma_60":1575.02,"sma_120":1520.07},{"date":"2025-03-11","open":1387,"high":1396,"low":1369,"close":1393,"volume":253819,"rsi_14":29.03,"sma_20":1537.2,"sma_60":1573.6,"sma_120":1520.6},{"date":"2025-03-12","open":1402,"high":1402,"low":1378,"close":1383,"volume":116988,"rsi_14":25.93,"sma_20":1534.45,"sma_60":1572.42,"sma_120":1520.73},{"date":"2025-03-13","open":1414,"high":1447,"low":1412,"close":1439,"volume":552854,"rsi_14":44.7,"sma_20":1535.4,"sma_60":1572.45,"sma_120":1521.23},{"date":"2025-03-14","open":1444,"high":1445,"low":1411,"close":1414,"volume":108618,"rsi_14":33.18,"sma_20":1534.1,"sma_60":1571.18,"sma_120":1521.61},{"date":"2025-03-17","open":1417,"high":1431,"low":1412,"close":1426,"volume":89941,"rsi_14":36.36,"sma_20":1533.9,"sma_60":1569.45,"sma_120":1522.02},{"date":"2025-03-18","open":1426,"high":1431,"low":1412,"close":1424,"volume":54165,"rsi_14":37.0,"sma_20":1532.8,"sma_60":1567.78,"sma_120":1522.35},{"date":"2025-03-19","open":1422,"high":1431,"low":1412,"close":1426,"volume":63646,"rsi_14":36.16,"sma_20":1531.35,"sma_60":1566.22,"sma_120":1522.52},{"date":"2025-03-20","open":1454,"high":1480,"low":1446,"close":1446,"volume":677205,"rsi_14":42.68,"sma_20":1530.8,"sma_60":1564.97,"sma_120":1522.95},{"date":"2025-03-21","open":1442,"high":1445,"low":1395,"close":1395,"volume":361240,"rsi_14":37.5,"sma_20":1527.3,"sma_60":1562.6,"sma_120":1522.67},{"date":"2025-03-24","open":1396,"high":1417,"low":1396,"close":1412,"volume":99194,"rsi_14":47.81,"sma_20":1523.5,"sma_60":1560.02,"sma_120":1522.88},{"date":"2025-03-25","open":1414,"high":1414,"low":1398,"close":1406,"volume":90660,"rsi_14":46.09,"sma_20":1519.25,"sma_60":1558.22,"sma_120":1522.68},{"date":"2025-03-26","open":1437,"high":1453,"low":1434,"close":1438,"volume":553327,"rsi_14":55.88,"sma_20":1517.05,"sma_60":1557.15,"sma_120":1522.83},{"date":"2025-03-27","open":1440,"high":1442,"low":1419,"close":1428,"volume":127762,"rsi_14":55.07,"sma_20":1514.05,"sma_60":1555.18,"sma_120":1523.13},{"date":"2025-03-28","open":1429,"high":1429,"low":1400,"close":1406,"volume":102168,"rsi_14":52.96,"sma_20":1510.15,"sma_60":1552.48,"sma_120":1522.97},{"date":"2025-03-31","open":1406,"high":1406,"low":1371,"close":1377,"volume":146630,"rsi_14":47.3,"sma_20":1505.75,"sma_60":1550.12,"sma_120":1522.32},{"date":"2025-04-01","open":1384,"high":1397,"low":1377,"close":1395,"volume":148418,"rsi_14":52.0,"sma_20":1504.3,"sma_60":1548.33,"sma_120":1521.67},{"date":"2025-04-02","open":1393,"high":1399,"low":1379,"close":1387,"volume":141761,"rsi_14":39.78,"sma_20":1502.3,"sma_60":1546.38,"sma_120":1521.33},{"date":"2025-04-03","open":1381,"high":1412,"low":1375,"close":1403,"volume":429781,"rsi_14":47.73,"sma_20":1502.05,"sma_60":1545.43,"sma_120":1520.89},{"date":"2025-04-04","open":1382,"high":1433,"low":1382,"close":1433,"volume":246324,"rsi_14":51.24,"sma_20":1503.7,"sma_60":1544.27,"sma_120":1520.49},{"date":"2025-04-07","open":1410,"high":1458,"low":1398,"close":1419,"volume":354480,"rsi_14":49.15,"sma_20":1505.25,"sma_60":1542.18,"sma_120":1520.13},{"date":"2025-04-08","open":1439,"high":1454,"low":1420,"close":1450,"volume":300211,"rsi_14":53.85,"sma_20":1508.3,"sma_60":1540.8,"sma_120":1519.87},{"date":"2025-04-09","open":1435,"high":1458,"low":1424,"close":1450,"volume":772307,"rsi_14":55.09,"sma_20":1513.35,"sma_60":1539.77,"sma_120":1519.72},{"date":"2025-04-10","open":1500,"high":1525,"low":1479,"close":1518,"volume":523276,"rsi_14":70.28,"sma_20":1517.55,"sma_60":1539.85,"sma_120":1520.53},{"date":"2025-04-11","open":1519,"high":1530,"low":1487,"close":1487,"volume":466629,"rsi_14":61.83,"sma_20":1521.45,"sma_60":1539.07,"sma_120":1520.67},{"date":"2025-04-14","open":1483,"high":1520,"low":1459,"close":1520,"volume":247068,"rsi_14":66.67,"sma_20":1526.45,"sma_60":1538.83,"sma_120":1521.42},{"date":"2025-04-15","open":1505,"high":1544,"low":1505,"close":1540,"volume":455189,"rsi_14":65.44,"sma_20":1532.65,"sma_60":1538.72,"sma_120":1522.63},{"date":"2025-04-16","open":1540,"high":1572,"low":1522,"close":1525,"volume":299612,"rsi_14":64.35,"sma_20":1537.9,"sma_60":1538.62,"sma_120":1523.88},{"date":"2025-04-17","open":1520,"high":1550,"low":1500,"close":1550,"volume":348430,"rsi_14":71.27,"sma_20":1543.45,"sma_60":1539.18,"sma_120":1525.67},{"date":"2025-04-18","open":1548,"high":1594,"low":1540,"close":1594,"volume":607913,"rsi_14":80.69,"sma_20":1554.05,"sma_60":1540.78,"sma_120":1527.76},{"date":"2025-04-21","open":1617,"high":1638,"low":1599,"close":1633,"volume":877197,"rsi_14":81.7,"sma_20":1565.8,"sma_60":1543.47,"sma_120":1530.46},{"date":"2025-04-22","open":1681,"high":1681,"low":1577,"close":1607,"volume":877120,"rsi_14":77.99,"sma_20":1576.5,"sma_60":1545.23,"sma_120":1532.97},{"date":"2025-04-23","open":1609,"high":1628,"low":1598,"close":1622,"volume":216076,"rsi_14":77.94,"sma_20":1586.3,"sma_60":1547.65,"sma_120":1535.72},{"date":"2025-04-24","open":1641,"high":1641,"low":1589,"close":1595,"volume":217302,"rsi_14":70.94,"sma_20":1595.2,"sma_60":1549.93,"sma_120":1538.08},{"date":"2025-04-25","open":1596,"high":1622,"low":1577,"close":1619,"volume":263733,"rsi_14":75.18,"sma_20":1606.55,"sma_60":1552.42,"sma_120":1540.62},{"date":"2025-04-28","open":1622,"high":1649,"low":1617,"close":1642,"volume":385947,"rsi_14":74.7,"sma_20":1620.7,"sma_60":1555.9,"sma_120":1543.41},{"date":"2025-04-29","open":1640,"high":1657,"low":1633,"close":1640,"volume":359430,"rsi_14":72.35,"sma_20":1633.75,"sma_60":1559.7,"sma_120":1546.19},{"date":"2025-04-30","open":1641,"high":1657,"low":1625,"close":1626,"volume":292494,"rsi_14":66.02,"sma_20":1646.5,"sma_60":1563.78,"sma_120":1548.92},{"date":"2025-05-02","open":1636,"high":1670,"low":1634,"close":1642,"volume":517518,"rsi_14":74.05,"sma_20":1659.25,"sma_60":1568.55,"sma_120":1551.59},{"date":"2025-05-07","open":1643,"high":1656,"low":1595,"close":1606,"volume":429764,"rsi_14":63.11,"sma_20":1668.45,"sma_60":1571.4,"sma_120":1553.88},{"date":"2025-05-08","open":1606,"high":1623,"low":1582,"close":1592,"volume":363345,"rsi_14":58.06,"sma_20":1677.65,"sma_60":1574.18,"sma_120":1556.12},{"date":"2025-05-09","open":1592,"high":1610,"low":1556,"close":1557,"volume":575821,"rsi_14":54.7,"sma_20":1683.35,"sma_60":1576.28,"sma_120":1558.23},{"date":"2025-05-12","open":1557,"high":1585,"low":1555,"close":1585,"volume":423021,"rsi_14":55.07,"sma_20":1689.05,"sma_60":1578.95,"sma_120":1560.59},{"date":"2025-05-13","open":1586,"high":1594,"low":1540,"close":1543,"volume":364246,"rsi_14":42.42,"sma_20":1690.35,"sma_60":1581.1,"sma_120":1562.66},{"date":"2025-05-14","open":1539,"high":1550,"low":1529,"close":1543,"volume":246221,"rsi_14":35.09,"sma_20":1693.3,"sma_60":1582.95,"sma_120":1564.47},{"date":"2025-05-15","open":1553,"high":1553,"low":1515,"close":1517,"volume":195440,"rsi_14":35.2,"sma_20":1693.15,"sma_60":1584.5,"sma_120":1566.42},{"date":"2025-05-16","open":1517,"high":1562,"low":1510,"close":1561,"volume":401396,"rsi_14":40.91,"sma_20":1694.3,"sma_60":1586.58,"sma_120":1568.62},{"date":"2025-05-19","open":1561,"high":1562,"low":1530,"close":1546,"volume":446830,"rsi_14":42.35,"sma_20":1695.45,"sma_60":1588.23,"sma_120":1570.63},{"date":"2025-05-20","open":1547,"high":1612,"low":1547,"close":1606,"volume":418254,"rsi_14":48.15,"sma_20":1698.4,"sma_60":1590.88,"sma_120":1573.24},{"date":"2025-05-21","open":1623,"high":1652,"low":1600,"close":1651,"volume":269556,"rsi_14":51.12,"sma_20":1701.4,"sma_60":1594.25,"sma_120":1576.22},{"date":"2025-05-22","open":1651,"high":1652,"low":1606,"close":1611,"volume":313743,"rsi_14":46.49,"sma_20":1700.25,"sma_60":1596.52,"sma_120":1578.95},{"date":"2025-05-23","open":1618,"high":1703,"low":1603,"close":1647,"volume":883909,"rsi_14":52.37,"sma_20":1702.4,"sma_60":1599.38,"sma_120":1581.83},{"date":"2025-05-26","open":1656,"high":1695,"low":1653,"close":1666,"volume":343144,"rsi_14":52.68,"sma_20":1704.75,"sma_60":1602.7,"sma_120":1584.88},{"date":"2025-05-27","open":1699,"high":1699,"low":1660,"close":1694,"volume":534580,"rsi_14":60.26,"sma_20":1710.0,"sma_60":1606.42,"sma_120":1588.18},{"date":"2025-05-28","open":1694,"high":1698,"low":1668,"close":1684,"volume":365508,"rsi_14":60.93,"sma_20":1713.5,"sma_60":1610.07,"sma_120":1591.35},{"date":"2025-05-29","open":1684,"high":1726,"low":1673,"close":1714,"volume":691128,"rsi_14":68.75,"sma_20":1717.35,"sma_60":1614.6,"sma_120":1594.83},{"date":"2025-05-30","open":1730,"high":1744,"low":1676,"close":1687,"volume":524911,"rsi_14":62.19,"sma_20":1719.85,"sma_60":1619.3,"sma_120":1598.02},{"date":"2025-06-02","open":1687,"high":1716,"low":1642,"close":1669,"volume":390438,"rsi_14":66.03,"sma_20":1722.15,"sma_60":1623.65,"sma_120":1600.2},{"date":"2025-06-04","open":1670,"high":1710,"low":1665,"close":1695,"volume":631358,"rsi_14":68.08,"sma_20":1724.95,"sma_60":1628.75,"sma_120":1602.62},{"date":"2025-06-05","open":1699,"high":1759,"low":1699,"close":1728,"volume":762463,"rsi_14":74.56,"sma_20":1731.45,"sma_60":1634.53,"sma_120":1605.08},{"date":"2025-06-09","open":1728,"high":1774,"low":1711,"close":1721,"volume":648040,"rsi_14":70.43,"sma_20":1738.35,"sma_60":1640.42,"sma_120":1607.72},{"date":"2025-06-10","open":1721,"high":1748,"low":1695,"close":1701,"volume":649920,"rsi_14":69.6,"sma_20":1746.05,"sma_60":1645.9,"sma_120":1609.75},{"date":"2025-06-11","open":1716,"high":1716,"low":1653,"close":1674,"volume":586665,"rsi_14":59.43,"sma_20":1750.8,"sma_60":1651.07,"sma_120":1611.74},{"date":"2025-06-12","open":1674,"high":1683,"low":1652,"close":1677,"volume":510536,"rsi_14":54.09,"sma_20":1757.95,"sma_60":1655.28,"sma_120":1613.87},{"date":"2025-06-13","open":1667,"high":1686,"low":1623,"close":1651,"volume":558091,"rsi_14":56.4,"sma_20":1763.7,"sma_60":1659.48,"sma_120":1615.33},{"date":"2025-06-16","open":1651,"high":1687,"low":1616,"close":1678,"volume":546171,"rsi_14":55.17,"sma_20":1772.25,"sma_60":1663.95,"sma_120":1616.7},{"date":"2025-06-17","open":1698,"high":1698,"low":1632,"close":1651,"volume":527053,"rsi_14":47.56,"sma_20":1777.0,"sma_60":1667.98,"sma_120":1617.88},{"date":"2025-06-18","open":1639,"high":1650,"low":1606,"close":1617,"volume":309694,"rsi_14":37.72,"sma_20":1780.75,"sma_60":1671.37,"sma_120":1618.79},{"date":"2025-06-19","open":1626,"high":1637,"low":1597,"close":1631,"volume":417627,"rsi_14":41.59,"sma_20":1782.1,"sma_60":1674.65,"sma_120":1619.81},{"date":"2025-06-20","open":1641,"high":1643,"low":1601,"close":1624,"volume":471605,"rsi_14":34.71,"sma_20":1780.7,"sma_60":1678.72,"sma_120":1620.66},{"date":"2025-06-23","open":1641,"high":1641,"low":1602,"close":1608,"volume":374504,"rsi_14":36.09,"sma_20":1780.55,"sma_60":1682.2,"sma_120":1621.11},{"date":"2025-06-24","open":1608,"high":1696,"low":1608,"close":1696,"volume":698294,"rsi_14":53.72,"sma_20":1783.15,"sma_60":1687.35,"sma_120":1622.78},{"date":"2025-06-25","open":1703,"high":1769,"low":1698,"close":1719,"volume":1267510,"rsi_14":53.48,"sma_20":1786.0,"sma_60":1692.35,"sma_120":1624.75},{"date":"2025-06-26","open":1719,"high":1736,"low":1652,"close":1679,"volume":493999,"rsi_14":43.19,"sma_20":1785.2,"sma_60":1696.8,"sma_120":1625.99},{"date":"2025-06-27","open":1679,"high":1679,"low":1590,"close":1592,"volume":629618,"rsi_14":35.26,"sma_20":1780.25,"sma_60":1700.1,"sma_120":1626.29},{"date":"2025-06-30","open":1592,"high":1629,"low":1539,"close":1610,"volume":693673,"rsi_14":39.61,"sma_20":1774.7,"sma_60":1704.25,"sma_120":1627.18},{"date":"2025-07-01","open":1623,"high":1853,"low":1623,"close":1738,"volume":3881187,"rsi_14":55.92,"sma_20":1777.4,"sma_60":1710.33,"sma_120":1629.33},{"date":"2025-07-02","open":1729,"high":1759,"low":1694,"close":1746,"volume":749749,"rsi_14":56.38,"sma_20":1781.5,"sma_60":1716.72,"sma_120":1631.55},{"date":"2025-07-03","open":1754,"high":1799,"low":1727,"close":1762,"volume":760563,"rsi_14":60.46,"sma_20":1785.1,"sma_60":1723.1,"sma_120":1634.27},{"date":"2025-07-04","open":1811,"high":1871,"low":1745,"close":1763,"volume":1379059,"rsi_14":58.41,"sma_20":1787.0,"sma_60":1728.97,"sma_120":1636.62},{"date":"2025-07-07","open":1763,"high":1780,"low":1724,"close":1725,"volume":456633,"rsi_14":57.14,"sma_20":1787.2,"sma_60":1734.4,"sma_120":1638.29},{"date":"2025-07-08","open":1725,"high":1820,"low":1713,"close":1805,"volume":720702,"rsi_14":66.61,"sma_20":1792.7,"sma_60":1740.7,"sma_120":1640.75},{"date":"2025-07-09","open":1806,"high":1961,"low":1774,"close":1850,"volume":2378950,"rsi_14":68.4,"sma_20":1802.1,"sma_60":1747.32,"sma_120":1643.54},{"date":"2025-07-10","open":1869,"high":1947,"low":1862,"close":1910,"volume":1927014,"rsi_14":71.97,"sma_20":1814.5,"sma_60":1754.27,"sma_120":1647.06},{"date":"2025-07-11","open":1961,"high":1961,"low":1849,"close":1860,"volume":1085023,"rsi_14":68.41,"sma_20":1825.65,"sma_60":1760.88,"sma_120":1649.97},{"date":"2025-07-14","open":1858,"high":1919,"low":1830,"close":1896,"volume":853974,"rsi_14":65.82,"sma_20":1837.25,"sma_60":1767.55,"sma_120":1653.19},{"date":"2025-07-15","open":1938,"high":1938,"low":1865,"close":1881,"volume":457740,"rsi_14":63.05,"sma_20":1849.55,"sma_60":1773.62,"sma_120":1656.17},{"date":"2025-07-16","open":1881,"high":1910,"low":1853,"close":1866,"volume":439608,"rsi_14":65.72,"sma_20":1862.85,"sma_60":1779.68,"sma_120":1659.15},{"date":"2025-07-17","open":1866,"high":1876,"low":1785,"close":1835,"volume":1030960,"rsi_14":72.44,"sma_20":1873.7,"sma_60":1784.73,"sma_120":1661.96},{"date":"2025-07-18","open":1835,"high":1835,"low":1765,"close":1784,"volume":607824,"rsi_14":65.14,"sma_20":1882.2,"sma_60":1788.1,"sma_120":1664.44},{"date":"2025-07-21","open":1769,"high":1797,"low":1769,"close":1774,"volume":315412,"rsi_14":53.91,"sma_20":1891.0,"sma_60":1790.6,"sma_120":1667.03},{"date":"2025-07-22","open":1774,"high":1791,"low":1681,"close":1772,"volume":381663,"rsi_14":52.82,"sma_20":1895.05,"sma_60":1793.53,"sma_120":1669.38},{"date":"2025-07-23","open":1780,"high":1802,"low":1767,"close":1793,"volume":350386,"rsi_14":53.4,"sma_20":1899.0,"sma_60":1796.58,"sma_120":1672.12},{"date":"2025-07-24","open":1793,"high":1802,"low":1723,"close":1731,"volume":481257,"rsi_14":46.91,"sma_20":1901.8,"sma_60":1799.0,"sma_120":1674.47},{"date":"2025-07-25","open":1731,"high":1731,"low":1701,"close":1711,"volume":274889,"rsi_14":48.59,"sma_20":1908.15,"sma_60":1800.63,"sma_120":1676.53},{"date":"2025-07-28","open":1712,"high":1725,"low":1668,"close":1684,"volume":407696,"rsi_14":36.5,"sma_20":1912.1,"sma_60":1801.38,"sma_120":1678.64},{"date":"2025-07-29","open":1689,"high":1692,"low":1648,"close":1683,"volume":314914,"rsi_14":29.04,"sma_20":1909.15,"sma_60":1802.13,"sma_120":1680.92},{"date":"2025-07-30","open":1709,"high":1747,"low":1690,"close":1727,"volume":610792,"rsi_14":26.28,"sma_20":1908.1,"sma_60":1803.92,"sma_120":1683.85},{"date":"2025-07-31","open":1727,"high":1727,"low":1703,"close":1720,"volume":281039,"rsi_14":29.59,"sma_20":1905.85,"sma_60":1805.3,"sma_120":1686.92},{"date":"2025-08-01","open":1716,"high":1716,"low":1631,"close":1646,"volume":428144,"rsi_14":17.24,"sma_20":1899.6,"sma_60":1806.02,"sma_120":1688.71},{"date":"2025-08-04","open":1646,"high":1662,"low":1619,"close":1656,"volume":276413,"rsi_14":20.15,"sma_20":1895.95,"sma_60":1807.17,"sma_120":1690.67},{"date":"2025-08-05","open":1656,"high":1675,"low":1646,"close":1667,"volume":286437,"rsi_14":23.17,"sma_20":1888.6,"sma_60":1809.12,"sma_120":1692.7},{"date":"2025-08-06","open":1660,"high":1685,"low":1642,"close":1683,"volume":248673,"rsi_14":28.87,"sma_20":1879.7,"sma_60":1810.87,"sma_120":1694.91},{"date":"2025-08-07","open":1684,"high":1684,"low":1653,"close":1667,"volume":270606,"rsi_14":31.88,"sma_20":1866.75,"sma_60":1813.07,"sma_120":1697.08},{"date":"2025-08-08","open":1665,"high":1670,"low":1631,"close":1643,"volume":616736,"rsi_14":30.64,"sma_20":1855.2,"sma_60":1814.85,"sma_120":1698.9},{"date":"2025-08-11","open":1530,"high":1560,"low":1452,"close":1523,"volume":2989280,"rsi_14":22.68,"sma_20":1835.35,"sma_60":1814.95,"sma_120":1699.72},{"date":"2025-08-12","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":18.83,"sma_20":1816.25,"sma_60":1814.27,"sma_120":1700.42},{"date":"2025-08-13","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":21.97,"sma_20":1797.95,"sma_60":1813.85,"sma_120":1701.04},{"date":"2025-08-14","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":23.26,"sma_20":1781.35,"sma_60":1812.38,"sma_120":1701.63},{"date":"2025-08-18","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":25.14,"sma_20":1767.45,"sma_60":1810.12,"sma_120":1702.18},{"date":"2025-08-19","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":25.29,"sma_20":1754.1,"sma_60":1808.55,"sma_120":1702.53},{"date":"2025-08-20","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":13.47,"sma_20":1740.85,"sma_60":1806.35,"sma_120":1702.87},{"date":"2025-08-21","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":13.79,"sma_20":1726.45,"sma_60":1803.82,"sma_120":1703.26},{"date":"2025-08-22","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":18.96,"sma_20":1715.35,"sma_60":1800.78,"sma_120":1703.6},{"date":"2025-08-25","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":14.5,"sma_20":1705.35,"sma_60":1797.92,"sma_120":1703.99},{"date":"2025-08-26","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":9.52,"sma_20":1696.75,"sma_60":1794.52,"sma_120":1704.56},{"date":"2025-08-27","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":0.0,"sma_20":1688.25,"sma_60":1791.6,"sma_120":1705.45},{"date":"2025-08-28","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":0.0,"sma_20":1677.4,"sma_60":1789.0,"sma_120":1706.33},{"date":"2025-08-29","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":0.0,"sma_20":1666.9,"sma_60":1785.95,"sma_120":1707.35},{"date":"2025-09-01","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1660.35,"sma_60":1782.32,"sma_120":1708.42},{"date":"2025-09-02","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1653.25,"sma_60":1778.8,"sma_120":1709.61},{"date":"2025-09-03","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1645.6,"sma_60":1775.63,"sma_120":1710.77},{"date":"2025-09-04","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1637.05,"sma_60":1772.95,"sma_120":1712.01},{"date":"2025-09-05","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1629.4,"sma_60":1770.22,"sma_120":1712.75},{"date":"2025-09-08","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1767.95,"sma_120":1713.72},{"date":"2025-09-09","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1765.2,"sma_120":1714.58},{"date":"2025-09-10","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1762.93,"sma_120":1715.46},{"date":"2025-09-11","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1761.27,"sma_120":1716.32},{"date":"2025-09-12","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1759.35,"sma_120":1717.0},{"date":"2025-09-15","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1757.55,"sma_120":1718.13},{"date":"2025-09-16","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1756.03,"sma_120":1719.12},{"date":"2025-09-17","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1752.97,"sma_120":1720.16},{"date":"2025-09-18","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1749.48,"sma_120":1720.92},{"date":"2025-09-19","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1746.72,"sma_120":1721.76},{"date":"2025-09-22","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1745.5,"sma_120":1722.8},{"date":"2025-09-23","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1743.95,"sma_120":1724.1},{"date":"2025-09-24","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1740.13,"sma_120":1725.23},{"date":"2025-09-25","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1736.17,"sma_120":1726.44},{"date":"2025-09-26","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1731.92,"sma_120":1727.51},{"date":"2025-09-29","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1727.65,"sma_120":1728.31},{"date":"2025-09-30","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1724.07,"sma_120":1729.23},{"date":"2025-10-01","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1719.07,"sma_120":1729.88},{"date":"2025-10-02","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1713.25,"sma_120":1730.28},{"date":"2025-10-10","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1706.38,"sma_120":1730.33},{"date":"2025-10-13","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1700.4,"sma_120":1730.64},{"date":"2025-10-14","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1693.78,"sma_120":1730.67},{"date":"2025-10-15","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1687.42,"sma_120":1730.52},{"date":"2025-10-16","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1681.32,"sma_120":1730.5},{"date":"2025-10-17","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1675.78,"sma_120":1730.26},{"date":"2025-10-20","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1671.15,"sma_120":1729.62},{"date":"2025-10-21","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1666.7,"sma_120":1728.65},{"date":"2025-10-22","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1662.28,"sma_120":1727.91},{"date":"2025-10-23","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1657.48,"sma_120":1727.03},{"date":"2025-10-24","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1653.78,"sma_120":1726.39},{"date":"2025-10-27","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1650.45,"sma_120":1725.54},{"date":"2025-10-28","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1647.58,"sma_120":1724.48},{"date":"2025-10-29","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1644.75,"sma_120":1723.44},{"date":"2025-10-30","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1641.13,"sma_120":1722.53},{"date":"2025-10-31","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1637.63,"sma_120":1721.47},{"date":"2025-11-03","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1635.45,"sma_120":1720.73},{"date":"2025-11-04","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1633.08,"sma_120":1720.12},{"date":"2025-11-05","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1630.53,"sma_120":1719.83},{"date":"2025-11-06","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1627.68,"sma_120":1719.28},{"date":"2025-11-07","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1625.13,"sma_120":1719.1},{"date":"2025-11-10","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1718.92},{"date":"2025-11-11","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1718.97},{"date":"2025-11-12","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1718.63},{"date":"2025-11-13","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1718.42},{"date":"2025-11-14","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1717.69},{"date":"2025-11-17","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1716.56},{"date":"2025-11-18","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1715.78},{"date":"2025-11-19","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1714.67},{"date":"2025-11-20","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1713.41},{"date":"2025-11-21","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1711.89},{"date":"2025-11-24","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1710.46},{"date":"2025-11-25","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1708.76},{"date":"2025-11-26","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1707.3},{"date":"2025-11-27","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1706.0},{"date":"2025-11-28","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1704.47},{"date":"2025-12-01","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1702.66},{"date":"2025-12-02","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1700.9},{"date":"2025-12-03","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1699.32},{"date":"2025-12-04","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1697.97},{"date":"2025-12-05","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1696.61},{"date":"2025-12-08","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1695.47},{"date":"2025-12-09","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1694.1},{"date":"2025-12-10","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1692.97},{"date":"2025-12-11","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1692.13},{"date":"2025-12-12","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1691.17},{"date":"2025-12-15","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1690.28},{"date":"2025-12-16","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1689.52},{"date":"2025-12-17","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1687.98},{"date":"2025-12-18","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1686.24},{"date":"2025-12-19","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1684.86},{"date":"2025-12-22","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1684.25},{"date":"2025-12-23","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1683.47},{"date":"2025-12-24","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1681.57},{"date":"2025-12-26","open":1523,"high":1523,"low":1523,"close":1523,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1679.58},{"date":"2025-12-29","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1677.46},{"date":"2025-12-30","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1675.33},{"date":"2026-01-02","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1673.53},{"date":"2026-01-05","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1671.03},{"date":"2026-01-06","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1668.12},{"date":"2026-01-07","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1664.69},{"date":"2026-01-08","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1661.7},{"date":"2026-01-09","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1658.39},{"date":"2026-01-12","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1655.21},{"date":"2026-01-13","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1652.16},{"date":"2026-01-14","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1649.39},{"date":"2026-01-15","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1647.08},{"date":"2026-01-16","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1644.85},{"date":"2026-01-19","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1642.64},{"date":"2026-01-20","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1640.24},{"date":"2026-01-21","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1638.39},{"date":"2026-01-22","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1636.72},{"date":"2026-01-23","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1635.29},{"date":"2026-01-26","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1633.88},{"date":"2026-01-27","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1632.07},{"date":"2026-01-28","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1630.32},{"date":"2026-01-29","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1629.22},{"date":"2026-01-30","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1628.04},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1626.77},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1625.34},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1624.07},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1623.0},{"date":"2026-02-06","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1623.0},{"date":"2026-02-09","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1701.85,"sma_60":1649.28,"sma_120":1636.14},{"date":"2026-02-10","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1780.7,"sma_60":1675.57,"sma_120":1649.28},{"date":"2026-02-11","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1859.55,"sma_60":1701.85,"sma_120":1662.42},{"date":"2026-02-12","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1938.4,"sma_60":1728.13,"sma_120":1675.57},{"date":"2026-02-13","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2017.25,"sma_60":1754.42,"sma_120":1688.71},{"date":"2026-02-19","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2096.1,"sma_60":1780.7,"sma_120":1701.85},{"date":"2026-02-20","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2174.95,"sma_60":1806.98,"sma_120":1714.99},{"date":"2026-02-23","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2253.8,"sma_60":1833.27,"sma_120":1728.13},{"date":"2026-02-24","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2332.65,"sma_60":1859.55,"sma_120":1741.28},{"date":"2026-02-25","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2411.5,"sma_60":1885.83,"sma_120":1754.42},{"date":"2026-02-26","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2490.35,"sma_60":1912.12,"sma_120":1767.56},{"date":"2026-02-27","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2569.2,"sma_60":1938.4,"sma_120":1780.7},{"date":"2026-03-03","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2648.05,"sma_60":1964.68,"sma_120":1793.84},{"date":"2026-03-04","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2726.9,"sma_60":1990.97,"sma_120":1806.98},{"date":"2026-03-05","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2805.75,"sma_60":2017.25,"sma_120":1820.12},{"date":"2026-03-06","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2884.6,"sma_60":2043.53,"sma_120":1833.27},{"date":"2026-03-09","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":2963.45,"sma_60":2069.82,"sma_120":1846.41},{"date":"2026-03-10","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3042.3,"sma_60":2096.1,"sma_120":1859.55},{"date":"2026-03-11","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3121.15,"sma_60":2122.38,"sma_120":1872.69},{"date":"2026-03-12","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2148.67,"sma_120":1885.83},{"date":"2026-03-13","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2174.95,"sma_120":1898.97},{"date":"2026-03-16","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2201.23,"sma_120":1912.12},{"date":"2026-03-17","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2227.52,"sma_120":1925.26},{"date":"2026-03-18","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2253.8,"sma_120":1938.4},{"date":"2026-03-19","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2280.08,"sma_120":1951.54},{"date":"2026-03-20","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2306.37,"sma_120":1964.68},{"date":"2026-03-23","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2332.65,"sma_120":1977.83},{"date":"2026-03-24","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2358.93,"sma_120":1990.97},{"date":"2026-03-25","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2385.22,"sma_120":2004.11},{"date":"2026-03-26","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2411.5,"sma_120":2017.25},{"date":"2026-03-27","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2437.78,"sma_120":2030.39},{"date":"2026-03-30","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2464.07,"sma_120":2043.53},{"date":"2026-03-31","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2490.35,"sma_120":2056.68},{"date":"2026-04-01","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2516.63,"sma_120":2069.82},{"date":"2026-04-02","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2542.92,"sma_120":2082.96},{"date":"2026-04-03","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2569.2,"sma_120":2096.1},{"date":"2026-04-06","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2595.48,"sma_120":2109.24},{"date":"2026-04-07","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2621.77,"sma_120":2122.38},{"date":"2026-04-08","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2648.05,"sma_120":2135.53},{"date":"2026-04-09","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2674.33,"sma_120":2148.67},{"date":"2026-04-10","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2700.62,"sma_120":2161.81},{"date":"2026-04-13","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2726.9,"sma_120":2174.95},{"date":"2026-04-14","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2753.18,"sma_120":2188.09},{"date":"2026-04-15","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2779.47,"sma_120":2201.23},{"date":"2026-04-16","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2805.75,"sma_120":2214.38},{"date":"2026-04-17","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2832.03,"sma_120":2227.52},{"date":"2026-04-20","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2858.32,"sma_120":2240.66},{"date":"2026-04-21","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2884.6,"sma_120":2253.8},{"date":"2026-04-22","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2910.88,"sma_120":2266.94},{"date":"2026-04-23","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2937.17,"sma_120":2280.08},{"date":"2026-04-24","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2963.45,"sma_120":2293.22},{"date":"2026-04-27","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":2989.73,"sma_120":2306.37},{"date":"2026-04-28","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":3016.02,"sma_120":2319.51},{"date":"2026-04-29","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":3200.0,"sma_60":3042.3,"sma_120":2332.65},{"date":"2026-04-30","open":1623,"high":1623,"low":1623,"close":1623,"volume":0,"rsi_14":100.0,"sma_20":1623.0,"sma_60":1623.0,"sma_120":1623.0},{"date":"2026-05-04","open":3200,"high":4000,"low":2600,"close":3350,"volume":50028087,"rsi_14":100.0,"sma_20":1709.35,"sma_60":1651.78,"sma_120":1637.39},{"date":"2026-05-06","open":3350,"high":3350,"low":2655,"close":2675,"volume":13772063,"rsi_14":71.9,"sma_20":1761.95,"sma_60":1669.32,"sma_120":1646.16},{"date":"2026-05-07","open":2785,"high":2955,"low":2575,"close":2705,"volume":10565417,"rsi_14":72.25,"sma_20":1816.05,"sma_60":1687.35,"sma_120":1655.17},{"date":"2026-05-08","open":2675,"high":2785,"low":2505,"close":2785,"volume":4804793,"rsi_14":73.13,"sma_20":1874.15,"sma_60":1706.72,"sma_120":1664.86},{"date":"2026-05-11","open":2800,"high":2850,"low":2635,"close":2645,"volume":2775109,"rsi_14":24.19,"sma_20":3108.0,"sma_60":3169.33,"sma_120":2396.17},{"date":"2026-05-12","open":2595,"high":2625,"low":2400,"close":2440,"volume":2916691,"rsi_14":20.31,"sma_20":3070.0,"sma_60":3156.67,"sma_120":2402.97},{"date":"2026-05-13","open":2350,"high":2475,"low":2275,"close":2330,"volume":2420626,"rsi_14":18.71,"sma_20":3026.5,"sma_60":3142.17,"sma_120":2408.87},{"date":"2026-05-14","open":2350,"high":2470,"low":2255,"close":2355,"volume":2151535,"rsi_14":20.14,"sma_20":2984.25,"sma_60":3128.08,"sma_120":2414.97},{"date":"2026-05-15","open":2365,"high":2440,"low":2185,"close":2200,"volume":2225823,"rsi_14":18.15,"sma_20":2934.25,"sma_60":3111.42,"sma_120":2419.78},{"date":"2026-05-18","open":2165,"high":2425,"low":1910,"close":2255,"volume":3646347,"rsi_14":20.92,"sma_20":2887.0,"sma_60":3095.67,"sma_120":2425.04},{"date":"2026-05-19","open":2255,"high":2255,"low":2065,"close":2115,"volume":1473322,"rsi_14":19.26,"sma_20":2832.75,"sma_60":3077.58,"sma_120":2429.14},{"date":"2026-05-20","open":2065,"high":2145,"low":1998,"close":2015,"volume":1003949,"rsi_14":18.23,"sma_20":2773.5,"sma_60":3057.83,"sma_120":2432.41},{"date":"2026-05-21","open":2045,"high":2120,"low":2010,"close":2015,"volume":1091616,"rsi_14":18.23,"sma_20":2714.25,"sma_60":3038.08,"sma_120":2435.68},{"date":"2026-05-22","open":2055,"high":2145,"low":2040,"close":2130,"volume":914114,"rsi_14":22.98,"sma_20":2660.75,"sma_60":3020.25,"sma_120":2439.9},{"date":"2026-05-26","open":2160,"high":2170,"low":2005,"close":2025,"volume":1012516,"rsi_14":15.76,"sma_20":2602.0,"sma_60":3000.67,"sma_120":2443.25},{"date":"2026-05-27","open":2015,"high":2130,"low":1950,"close":2060,"volume":1745707,"rsi_14":26.25,"sma_20":2545.0,"sma_60":2981.67,"sma_120":2446.89},{"date":"2026-05-28","open":2385,"high":2675,"low":2280,"close":2675,"volume":8382727,"rsi_14":49.2,"sma_20":2518.75,"sma_60":2972.92,"sma_120":2455.66},{"date":"2026-05-29","open":2740,"high":2835,"low":2220,"close":2280,"volume":6846953,"rsi_14":38.5,"sma_20":2472.75,"sma_60":2957.58,"sma_120":2461.13},{"date":"2026-06-01","open":2250,"high":2255,"low":2050,"close":2130,"volume":2154881,"rsi_14":38.32,"sma_20":2419.25,"sma_60":2939.75,"sma_120":2465.36},{"date":"2026-06-02","open":2180,"high":2270,"low":2030,"close":2130,"volume":1912816,"rsi_14":42.25,"sma_20":2365.75,"sma_60":2921.92,"sma_120":2469.58},{"date":"2026-06-04","open":2150,"high":2295,"low":2110,"close":2265,"volume":1134196,"rsi_14":48.4,"sma_20":2311.5,"sma_60":2906.33,"sma_120":2474.93},{"date":"2026-06-05","open":2205,"high":2300,"low":2115,"close":2230,"volume":1173356,"rsi_14":46.93,"sma_20":2289.25,"sma_60":2890.17,"sma_120":2479.99},{"date":"2026-06-08","open":2040,"high":2240,"low":2015,"close":2125,"volume":934871,"rsi_14":48.11,"sma_20":2260.25,"sma_60":2872.25,"sma_120":2484.18},{"date":"2026-06-09","open":2160,"high":2255,"low":2155,"close":2230,"volume":673452,"rsi_14":49.39,"sma_20":2232.5,"sma_60":2856.08,"sma_120":2489.23},{"date":"2026-06-10","open":2200,"high":2255,"low":2150,"close":2220,"volume":739989,"rsi_14":52.76,"sma_20":2211.25,"sma_60":2839.75,"sma_120":2494.21},{"date":"2026-06-11","open":2200,"high":2365,"low":2155,"close":2315,"volume":1121622,"rsi_14":57.89,"sma_20":2205.0,"sma_60":2825.0,"sma_120":2499.97},{"date":"2026-06-12","open":2410,"high":2515,"low":2275,"close":2300,"volume":2056685,"rsi_14":57.44,"sma_20":2203.5,"sma_60":2810.0,"sma_120":2505.62},{"date":"2026-06-15","open":2365,"high":2390,"low":2280,"close":2355,"volume":888567,"rsi_14":56.06,"sma_20":2203.5,"sma_60":2795.92,"sma_120":2511.72},{"date":"2026-06-16","open":2355,"high":2540,"low":2325,"close":2430,"volume":1385371,"rsi_14":61.1,"sma_20":2215.0,"sma_60":2783.08,"sma_120":2518.44},{"date":"2026-06-17","open":2430,"high":2480,"low":2385,"close":2405,"volume":544678,"rsi_14":68.04,"sma_20":2333.5,"sma_60":2692.83,"sma_120":2565.31},{"date":"2026-06-18","open":2405,"high":2440,"low":2250,"close":2285,"volume":745108,"rsi_14":35.23,"sma_20":2231.0,"sma_60":2754.58,"sma_120":2530.47},{"date":"2026-06-19","open":2280,"high":2300,"low":2085,"close":2220,"volume":853324,"rsi_14":46.97,"sma_20":2241.25,"sma_60":2738.25,"sma_120":2535.45},{"date":"2026-06-22","open":2200,"high":2220,"low":2100,"close":2130,"volume":478513,"rsi_14":50.0,"sma_20":2247.0,"sma_60":2720.42,"sma_120":2539.68},{"date":"2026-06-23","open":2095,"high":2135,"low":1964,"close":1998,"volume":538179,"rsi_14":43.79,"sma_20":2240.4,"sma_60":2700.38,"sma_120":2542.8},{"date":"2026-06-24","open":1999,"high":2035,"low":1870,"close":1932,"volume":653257,"rsi_14":33.23,"sma_20":2235.75,"sma_60":2679.25,"sma_120":2545.38},{"date":"2026-06-25","open":1935,"high":2035,"low":1935,"close":1977,"volume":465815,"rsi_14":37.39,"sma_20":2231.6,"sma_60":2658.87,"sma_120":2548.32},{"date":"2026-06-26","open":1977,"high":2000,"low":1895,"close":1952,"volume":492791,"rsi_14":40.63,"sma_20":2195.45,"sma_60":2638.07,"sma_120":2551.07},{"date":"2026-06-29","open":1960,"high":2100,"low":1932,"close":2095,"volume":539987,"rsi_14":42.98,"sma_20":2186.2,"sma_60":2619.65,"sma_120":2555.0},{"date":"2026-06-30","open":2070,"high":2150,"low":2000,"close":2080,"volume":471797,"rsi_14":42.75,"sma_20":2183.7,"sma_60":2600.98,"sma_120":2558.81},{"date":"2026-07-01","open":2085,"high":2205,"low":2000,"close":2200,"volume":548998,"rsi_14":44.2,"sma_20":2187.2,"sma_60":2584.32,"sma_120":2563.62},{"date":"2026-07-02","open":2200,"high":2340,"low":2070,"close":2095,"volume":1731789,"rsi_14":40.52,"sma_20":2178.7,"sma_60":2565.9,"sma_120":2567.55},{"date":"2026-07-03","open":2090,"high":2470,"low":2080,"close":2260,"volume":7949842,"rsi_14":46.01,"sma_20":2180.2,"sma_60":2550.23,"sma_120":2572.86},{"date":"2026-07-06","open":2250,"high":2330,"low":2145,"close":2260,"volume":1211707,"rsi_14":42.38,"sma_20":2186.95,"sma_60":2534.57,"sma_120":2578.17},{"date":"2026-07-07","open":2215,"high":2260,"low":2100,"close":2180,"volume":613331,"rsi_14":40.39,"sma_20":2184.45,"sma_60":2517.57,"sma_120":2582.81},{"date":"2026-07-08","open":2215,"high":2215,"low":2040,"close":2055,"volume":514456,"rsi_14":40.22,"sma_20":2176.2,"sma_60":2498.48,"sma_120":2586.41},{"date":"2026-07-09","open":2045,"high":2090,"low":1987,"close":2005,"volume":369214,"rsi_14":40.74,"sma_20":2160.7,"sma_60":2478.57,"sma_120":2589.59},{"date":"2026-07-10","open":2045,"high":2120,"low":2010,"close":2100,"volume":242005,"rsi_14":48.71,"sma_20":2150.7,"sma_60":2460.23,"sma_120":2593.57},{"date":"2026-07-13","open":2100,"high":2125,"low":1965,"close":1991,"volume":469043,"rsi_14":49.69,"sma_20":2132.5,"sma_60":2440.08,"sma_120":2596.63},{"date":"2026-07-14","open":1988,"high":2040,"low":1934,"close":2025,"volume":311295,"rsi_14":54.19,"sma_20":2112.25,"sma_60":2420.5,"sma_120":2599.98},{"date":"2026-07-15","open":2020,"high":2065,"low":1999,"close":2010,"volume":224230,"rsi_14":51.53,"sma_20":2092.5,"sma_60":2400.67,"sma_120":2603.21},{"date":"2026-07-16","open":1998,"high":2025,"low":1960,"close":1998,"volume":253677,"rsi_14":52.15,"sma_20":2078.15,"sma_60":2380.63,"sma_120":2606.33},{"date":"2026-07-20","open":1998,"high":2000,"low":1917,"close":1920,"volume":405994,"rsi_14":41.28,"sma_20":2063.15,"sma_60":2359.3,"sma_120":2608.81},{"date":"2026-07-21","open":1917,"high":1959,"low":1880,"close":1916,"volume":268710,"rsi_14":41.73,"sma_20":2052.45,"sma_60":2337.9,"sma_120":2611.25},{"date":"2026-07-22","open":1941,"high":2005,"low":1941,"close":1956,"volume":334293,"rsi_14":36.62,"sma_20":2050.35,"sma_60":2317.17,"sma_120":2614.03},{"date":"2026-07-23","open":1987,"high":2055,"low":1935,"close":2025,"volume":334436,"rsi_14":46.0,"sma_20":2055.0,"sma_60":2297.58,"sma_120":2617.38},{"date":"2026-07-24","open":2025,"high":2070,"low":1964,"close":1990,"volume":228041,"rsi_14":31.9,"sma_20":2055.65,"sma_60":2277.42,"sma_120":2620.43},{"date":"2026-07-27","open":2025,"high":2035,"low":1954,"close":1995,"volume":150986,"rsi_14":32.36,"sma_20":2057.8,"sma_60":2257.33,"sma_120":2623.53},{"date":"2026-07-28","open":1995,"high":2020,"low":1915,"close":1920,"volume":294489,"rsi_14":32.57,"sma_20":2049.05,"sma_60":2236.0,"sma_120":2626.01},{"date":"2026-07-29","open":1921,"high":2020,"low":1866,"close":1940,"volume":464786,"rsi_14":41.03,"sma_20":2042.05,"sma_60":2215.0,"sma_120":2628.65},{"date":"2026-07-30","open":1945,"high":1999,"low":1891,"close":1910,"volume":259292,"rsi_14":42.35,"sma_20":2027.55,"sma_60":2193.5,"sma_120":2631.04},{"date":"2026-07-31","open":1960,"high":1981,"low":1908,"close":1958,"volume":361879,"rsi_14":37.63,"sma_20":2020.7,"sma_60":2170.3,"sma_120":2633.83},{"date":"2026-08-03","open":1957,"high":2000,"low":1912,"close":1917,"volume":287926,"rsi_14":42.69,"sma_20":2003.55,"sma_60":2157.67,"sma_120":2636.28},{"date":"2026-08-04","open":1911,"high":1963,"low":1896,"close":1955,"volume":418761,"rsi_14":43.14,"sma_20":1988.3,"sma_60":2145.17,"sma_120":2639.05},{"date":"2026-08-05","open":1969,"high":2050,"low":1967,"close":2020,"volume":324758,"rsi_14":50.89,"sma_20":1980.3,"sma_60":2132.42,"sma_120":2642.36},{"date":"2026-08-06","open":2010,"high":2060,"low":1991,"close":2015,"volume":238375,"rsi_14":51.54,"sma_20":1978.3,"sma_60":2121.92,"sma_120":2645.62},{"date":"2026-08-07","open":2040,"high":2070,"low":2005,"close":2035,"volume":146995,"rsi_14":61.62,"sma_20":1979.8,"sma_60":2115.17,"sma_120":2635.92},{"date":"2026-08-10","open":2035,"high":2060,"low":2010,"close":2035,"volume":185915,"rsi_14":62.12,"sma_20":1976.55,"sma_60":2110.25,"sma_120":2626.21},{"date":"2026-08-11","open":2035,"high":2090,"low":2015,"close":2075,"volume":298130,"rsi_14":62.12,"sma_20":1980.75,"sma_60":2105.58,"sma_120":2616.83},{"date":"2026-08-12","open":2085,"high":2090,"low":2030,"close":2055,"volume":194071,"rsi_14":53.39,"sma_20":1982.25,"sma_60":2103.17,"sma_120":2607.29},{"date":"2026-08-13","open":2035,"high":2085,"low":2025,"close":2035,"volume":234697,"rsi_14":55.27,"sma_20":1983.5,"sma_60":2099.5,"sma_120":2597.58},{"date":"2026-08-14","open":2035,"high":2155,"low":2020,"close":2095,"volume":522801,"rsi_14":60.37,"sma_20":1988.35,"sma_60":2099.17,"sma_120":2588.38},{"date":"2026-08-18","open":2105,"high":2165,"low":2065,"close":2155,"volume":417401,"rsi_14":75.16,"sma_20":2000.1,"sma_60":2101.5,"sma_120":2579.67},{"date":"2026-08-19","open":2150,"high":2150,"low":2065,"close":2100,"volume":333295,"rsi_14":65.94,"sma_20":2009.3,"sma_60":2102.92,"sma_120":2570.5},{"date":"2026-08-20","open":2100,"high":2185,"low":2080,"close":2180,"volume":402828,"rsi_14":74.46,"sma_20":2020.5,"sma_60":2103.75,"sma_120":2562.0},{"date":"2026-08-21","open":2180,"high":2180,"low":2090,"close":2140,"volume":311551,"rsi_14":66.73,"sma_20":2026.25,"sma_60":2105.67,"sma_120":2553.17},{"date":"2026-08-24","open":2140,"high":2170,"low":2100,"close":2150,"volume":287634,"rsi_14":72.71,"sma_20":2034.25,"sma_60":2107.17,"sma_120":2544.42},{"date":"2026-08-25","open":2120,"high":2220,"low":2100,"close":2190,"volume":239900,"rsi_14":72.82,"sma_20":2044.0,"sma_60":2099.08,"sma_120":2536.0},{"date":"2026-08-26","open":2190,"high":2260,"low":2155,"close":2240,"volume":379544,"rsi_14":72.0,"sma_20":2060.0,"sma_60":2098.42,"sma_120":2528.0},{"date":"2026-08-27","open":2255,"high":2340,"low":2240,"close":2305,"volume":369718,"rsi_14":75.89,"sma_20":2078.25,"sma_60":2101.33,"sma_120":2520.54},{"date":"2026-08-28","open":2305,"high":2315,"low":2260,"close":2285,"volume":271081,"rsi_14":72.32,"sma_20":2097.0,"sma_60":2103.92,"sma_120":2512.92},{"date":"2026-08-31","open":2280,"high":2400,"low":2255,"close":2290,"volume":202171,"rsi_14":72.57,"sma_20":2113.6,"sma_60":2104.33,"sma_120":2505.33},{"date":"2026-09-01","open":2325,"high":2325,"low":2230,"close":2260,"volume":191328,"rsi_14":66.67,"sma_20":2130.75,"sma_60":2104.83,"sma_120":2497.5},{"date":"2026-09-02","open":2245,"high":2260,"low":2185,"close":2200,"volume":178139,"rsi_14":62.18,"sma_20":2143.0,"sma_60":2106.08,"sma_120":2489.17},{"date":"2026-09-03","open":2240,"high":2350,"low":2235,"close":2265,"volume":480923,"rsi_14":67.97,"sma_20":2155.25,"sma_60":2106.67,"sma_120":2481.38},{"date":"2026-09-04","open":2280,"high":2335,"low":2250,"close":2325,"volume":188305,"rsi_14":67.97,"sma_20":2170.75,"sma_60":2108.42,"sma_120":2474.08},{"date":"2026-09-07","open":2320,"high":2370,"low":2290,"close":2365,"volume":264080,"rsi_14":66.94,"sma_20":2187.25,"sma_60":2109.25,"sma_120":2467.12},{"date":"2026-09-08","open":2405,"high":2550,"low":2385,"close":2415,"volume":804150,"rsi_14":75.61,"sma_20":2206.25,"sma_60":2111.17,"sma_120":2460.58},{"date":"2026-09-09","open":2415,"high":2465,"low":2375,"close":2440,"volume":226599,"rsi_14":73.21,"sma_20":2224.5,"sma_60":2112.58,"sma_120":2454.25},{"date":"2026-09-10","open":2440,"high":2485,"low":2335,"close":2380,"volume":361425,"rsi_14":70.69,"sma_20":2240.75,"sma_60":2111.75,"sma_120":2447.42},{"date":"2026-09-11","open":2380,"high":2405,"low":2320,"close":2375,"volume":205965,"rsi_14":69.57,"sma_20":2257.75,"sma_60":2111.25,"sma_120":2440.54},{"date":"2026-09-14","open":2370,"high":2450,"low":2300,"close":2325,"volume":219500,"rsi_14":61.54,"sma_20":2269.25,"sma_60":2111.92,"sma_120":2433.25},{"date":"2026-09-15","open":2305,"high":2400,"low":2210,"close":2335,"volume":146130,"rsi_14":58.72,"sma_20":2278.25,"sma_60":2113.83,"sma_120":2426.04},{"date":"2026-09-16","open":2325,"high":2340,"low":2255,"close":2320,"volume":127703,"rsi_14":51.52,"sma_20":2289.25,"sma_60":2117.0,"sma_120":2418.71},{"date":"2026-09-17","open":2300,"high":2365,"low":2260,"close":2350,"volume":118391,"rsi_14":56.44,"sma_20":2297.75,"sma_60":2122.87,"sma_120":2411.62},{"date":"2026-09-18","open":2300,"high":2400,"low":2300,"close":2330,"volume":154745,"rsi_14":53.85,"sma_20":2307.25,"sma_60":2129.5,"sma_120":2404.38},{"date":"2026-09-21","open":2330,"high":2410,"low":2260,"close":2300,"volume":370937,"rsi_14":53.85,"sma_20":2314.75,"sma_60":2134.88,"sma_120":2396.88},{"date":"2026-09-22","open":2310,"high":2350,"low":2245,"close":2300,"volume":308708,"rsi_14":60.87,"sma_20":2320.25,"sma_60":2140.68,"sma_120":2389.38},{"date":"2026-09-23","open":2330,"high":2330,"low":2230,"close":2270,"volume":198305,"rsi_14":50.59,"sma_20":2321.75,"sma_60":2143.6,"sma_120":2381.62},{"date":"2026-09-28","open":2270,"high":2305,"low":2230,"close":2240,"volume":189203,"rsi_14":39.24,"sma_20":2318.5,"sma_60":2146.27,"sma_120":2373.62},{"date":"2026-09-29","open":2230,"high":2245,"low":2165,"close":2205,"volume":162500,"rsi_14":29.49,"sma_20":2314.5,"sma_60":2146.35,"sma_120":2365.33},{"date":"2026-09-30","open":2230,"high":2255,"low":2160,"close":2190,"volume":177486,"rsi_14":18.31,"sma_20":2309.5,"sma_60":2147.93,"sma_120":2356.92},{"date":"2026-10-01","open":2190,"high":2255,"low":2150,"close":2200,"volume":204262,"rsi_14":14.71,"sma_20":2306.5,"sma_60":2146.93,"sma_120":2348.58},{"date":"2026-10-02","open":2200,"high":2270,"low":2175,"close":2230,"volume":207327,"rsi_14":25.81,"sma_20":2308.0,"sma_60":2146.43,"sma_120":2340.5},{"date":"2026-10-06","open":2225,"high":2285,"low":2185,"close":2220,"volume":145628,"rsi_14":25.4,"sma_20":2305.75,"sma_60":2147.1,"sma_120":2332.33},{"date":"2026-10-07","open":2200,"high":2200,"low":2140,"close":2145,"volume":177507,"rsi_14":23.53,"sma_20":2296.75,"sma_60":2148.6,"sma_120":2323.54},{"date":"2026-10-08","open":2160,"high":2185,"low":2085,"close":2105,"volume":199230,"rsi_14":18.92,"sma_20":2283.75,"sma_60":2150.27,"sma_120":2314.42},{"date":"2026-10-12","open":2100,"high":2140,"low":2060,"close":2100,"volume":217990,"rsi_14":19.44,"sma_20":2268.0,"sma_60":2150.27,"sma_120":2305.25},{"date":"2026-10-13","open":2050,"high":2100,"low":2010,"close":2085,"volume":215389,"rsi_14":11.59,"sma_20":2250.25,"sma_60":2151.83,"sma_120":2295.96},{"date":"2026-10-14","open":2075,"high":2105,"low":2020,"close":2045,"volume":161657,"rsi_14":10.96,"sma_20":2233.5,"sma_60":2152.17,"sma_120":2286.33},{"date":"2026-10-15","open":1995,"high":2050,"low":1950,"close":1993,"volume":199631,"rsi_14":10.34,"sma_20":2214.4,"sma_60":2151.88,"sma_120":2276.28},{"date":"2026-10-16","open":1975,"high":2090,"low":1975,"close":2060,"volume":160255,"rsi_14":23.57,"sma_20":2201.15,"sma_60":2152.92,"sma_120":2266.78},{"date":"2026-10-19","open":2060,"high":2100,"low":2000,"close":2100,"volume":102821,"rsi_14":31.68,"sma_20":2189.4,"sma_60":2155.92,"sma_120":2257.61},{"date":"2026-10-20","open":2100,"high":2140,"low":2025,"close":2040,"volume":126297,"rsi_14":29.76,"sma_20":2175.4,"sma_60":2157.98,"sma_120":2247.94},{"date":"2026-10-21","open":2040,"high":2085,"low":2025,"close":2040,"volume":65328,"rsi_14":32.03,"sma_20":2159.9,"sma_60":2159.38,"sma_120":2238.28},{"date":"2026-10-22","open":2045,"high":2105,"low":2010,"close":2045,"volume":150686,"rsi_14":33.85,"sma_20":2145.65,"sma_60":2159.72,"sma_120":2228.65},{"date":"2026-10-23","open":1995,"high":2065,"low":1967,"close":2065,"volume":132124}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.31,"pbr":0.25,"ttm_eps":null,"close":1233.215},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.25,"pbr":0.28,"ttm_eps":null,"close":1427.501},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.16,"pbr":0.28,"ttm_eps":null,"close":1496.7252},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.91,"pbr":0.26,"ttm_eps":null,"close":1376.6118},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.2,"pbr":0.3,"ttm_eps":null,"close":1610.2699},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.02,"pbr":0.27,"ttm_eps":null,"close":1523.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.09,"pbr":0.28,"ttm_eps":null,"close":1623.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.02,"pbr":0.28,"ttm_eps":null,"close":1623.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.96,"pbr":0.31,"ttm_eps":null,"close":2080.0}],"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":"서희건설","phase":"above-fold","symbol_resolved":true}