{"status":"ok","report":{"price_analysis":{"current":726.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.1,"high_30d":750.0,"low_30d":673.0,"position_in_range":69.0,"support":680.7,"resistance":742.3},"summary":"인지디스플레(037330)은 Technology 섹터 KR 시장 종목입니다, 시가총액 319.00억. 현재가 726원, 전일 대비 +0.0%, 30일 +0.1%. PER 4.0배 / ROE 1.1%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.0배입니다. ROE 1.1%입니다. 시가총액 319.00억. 매출 6779.53억, 영업이익 40.62억.","grade":"C","comment":"PER 4.03배, ROE 1.09%","per":4.03,"pbr":0.14,"roe":1.09,"eps":180.15,"revenue":677953190204.0,"operating_income":4061999419.0,"net_income":6670335802.0,"market_cap":31900000044,"profit_margin":0.98,"roa":0.47,"operating_margin":0.6,"gross_margin":4.69,"debt_ratio":1.3227859038295902,"total_assets":511332775854.0,"total_equity":220137712654.0,"total_debt":291195063200.0,"dividend_yield":4.3805,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 81.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-1.45)가 시그널선(-5.22)을 상회합니다(골든크로스). SMA20 715, SMA60 744 — 혼조세입니다. 볼린저밴드 685~744 (현재 위치 69%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":81.81818181818181,"macd":-1.449868255202432,"macd_signal":-5.215050083141164,"sma_20":714.65,"sma_60":743.8666666666667,"bb_upper":744.113706487813,"bb_lower":685.1862935121869,"atr_14":7.714285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -10.10만, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":-9548.0,"institution_net":0.0,"retail_net":9548.0},{"date":"2026-10-06","foreign_net":2383.0,"institution_net":0.0,"retail_net":-2383.0},{"date":"2026-10-02","foreign_net":340.0,"institution_net":0.0,"retail_net":-340.0},{"date":"2026-10-01","foreign_net":-8092.0,"institution_net":0.0,"retail_net":8092.0},{"date":"2026-09-30","foreign_net":-6228.0,"institution_net":0.0,"retail_net":6228.0},{"date":"2026-09-29","foreign_net":-7596.0,"institution_net":0.0,"retail_net":7596.0},{"date":"2026-09-28","foreign_net":-6190.0,"institution_net":0.0,"retail_net":6190.0},{"date":"2026-09-23","foreign_net":-16654.0,"institution_net":0.0,"retail_net":16654.0},{"date":"2026-09-22","foreign_net":-28142.0,"institution_net":0.0,"retail_net":28142.0},{"date":"2026-09-21","foreign_net":-7422.0,"institution_net":0.0,"retail_net":7422.0},{"date":"2026-09-18","foreign_net":-23202.0,"institution_net":0.0,"retail_net":23202.0},{"date":"2026-09-17","foreign_net":-292.0,"institution_net":0.0,"retail_net":292.0},{"date":"2026-09-16","foreign_net":-3022.0,"institution_net":0.0,"retail_net":3022.0},{"date":"2026-09-15","foreign_net":-3520.0,"institution_net":0.0,"retail_net":3520.0},{"date":"2026-09-14","foreign_net":12708.0,"institution_net":0.0,"retail_net":-12708.0},{"date":"2026-09-11","foreign_net":9158.0,"institution_net":0.0,"retail_net":-9158.0},{"date":"2026-09-10","foreign_net":4106.0,"institution_net":0.0,"retail_net":-4106.0},{"date":"2026-09-09","foreign_net":-1570.0,"institution_net":0.0,"retail_net":1570.0},{"date":"2026-09-08","foreign_net":-10313.0,"institution_net":0.0,"retail_net":10313.0},{"date":"2026-09-07","foreign_net":2123.0,"institution_net":0.0,"retail_net":-2123.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":-14917.0,"institution_net":0,"retail_net":14917.0},"d30":{"foreign_net":-100973.0,"institution_net":0,"retail_net":100973.0}}},"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 4.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":26,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-645.2,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":81.8,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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":"F","percentile":15,"summary":"유동비율 0.7x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.7,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.24,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"C","reason":"RSI 82"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 82 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.03,"current_pbr":0.14,"per_5y_high":222.5,"per_5y_low":5.48,"per_5y_avg":60.69,"per_percentile":0.0,"pbr_5y_high":0.32,"pbr_5y_low":0.2,"pbr_5y_avg":0.27,"pbr_percentile":0.0,"per_5y_median":9.25,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":222.5,"pbr":0.32},{"quarter":"2024-Q3","per":null,"pbr":0.31},{"quarter":"2024-Q4","per":null,"pbr":0.3},{"quarter":"2025-Q1","per":null,"pbr":0.25},{"quarter":"2025-Q2","per":111.28,"pbr":0.27},{"quarter":"2025-Q3","per":8.34,"pbr":0.26},{"quarter":"2025-Q4","per":6.37,"pbr":0.29},{"quarter":"2026-Q1","per":10.17,"pbr":0.27},{"quarter":"2026-Q2","per":5.48,"pbr":0.2},{"quarter":"현재","per":4.03,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1686.5847,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1554.3411,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1365.5415,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1247.5198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1335.3046,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1362.6154,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1415.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1343.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":988.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":222.5,"eps":7.58,"close":1686.58,"source":"reported"},{"date":"2024-07","per":217.95,"eps":7.58,"close":1652.09,"source":"reported"},{"date":"2024-08","per":208.6,"eps":7.58,"close":1581.17,"source":"reported"},{"date":"2025-06","per":111.28,"eps":12.0,"close":1335.3,"source":"reported"},{"date":"2025-07","per":111.19,"eps":12.0,"close":1334.33,"source":"reported"},{"date":"2025-08","per":112.9,"eps":12.0,"close":1354.81,"source":"reported"},{"date":"2025-09","per":8.34,"eps":163.38,"close":1362.62,"source":"reported"},{"date":"2025-10","per":8.21,"eps":163.38,"close":1341.16,"source":"reported"},{"date":"2025-11","per":8.24,"eps":163.38,"close":1346.03,"source":"reported"},{"date":"2025-12","per":6.37,"eps":222.13,"close":1415.0,"source":"reported"},{"date":"2026-01","per":6.48,"eps":222.13,"close":1440.0,"source":"reported"},{"date":"2026-02","per":6.77,"eps":222.13,"close":1504.0,"source":"reported"},{"date":"2026-03","per":10.17,"eps":132.09,"close":1343.0,"source":"reported"},{"date":"2026-04","per":11.55,"eps":132.09,"close":1525.0,"source":"reported"},{"date":"2026-05","per":8.89,"eps":132.09,"close":1174.0,"source":"reported"},{"date":"2026-06","per":5.48,"eps":180.15,"close":988.0,"source":"reported"},{"date":"2026-07","per":4.44,"eps":180.15,"close":799.0,"source":"reported"},{"date":"2026-08","per":3.99,"eps":180.15,"close":718.0,"source":"reported"},{"date":"2026-09","per":3.84,"eps":180.15,"close":691.0,"source":"reported"},{"date":"2026-10","per":4.03,"eps":180.15,"close":726.0,"source":"reported"}],"trailing_per_history_meta":{"avg":54.06,"std":77.56,"upper_1sd":131.62,"lower_1sd":0.0,"current":4.03,"count":20},"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":4.3805,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.38,"summary":"배당수익률 4.38%","metrics":[{"name":"배당수익률","value":4.38,"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":"4.0배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-23T21:12:12.942361+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":0.010932808799475226,"dividend_yield":null,"eps":83.0,"revenue":163989203964.0,"operating_income":-2105749382.0,"net_income":2406723522.0,"market_cap":null,"profit_margin":0.014676109547603755,"operating_margin":-0.012840780558104717,"roa":0.004706765604806816,"gross_margin":0.04693366019807994,"total_equity":220137712654.0,"total_assets":511332775854.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0021592312698349367,"dividend_yield":null,"eps":-10.63,"revenue":164176615361.0,"operating_income":386252107.0,"net_income":-466459545.0,"market_cap":null,"profit_margin":-0.0028412057586540244,"operating_margin":0.0023526621385797785,"roa":-0.0009316815028608256,"gross_margin":0.0572466161659745,"total_equity":216030376883.0,"total_assets":500664168568.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0018271421987131509,"dividend_yield":null,"eps":-8.89,"revenue":158542652636.0,"operating_income":-20815333.0,"net_income":-389952222.0,"market_cap":null,"profit_margin":-0.002459604500848715,"operating_margin":-0.0001312916912509984,"roa":-0.0008087310366171607,"gross_margin":0.057769004849615564,"total_equity":213421934141.0,"total_assets":482177886521.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.022125565319403996,"dividend_yield":null,"eps":116.67,"revenue":191244718243.0,"operating_income":5802312027.0,"net_income":5120024047.0,"market_cap":null,"profit_margin":0.026772106932095127,"operating_margin":0.030339724308764686,"roa":0.00942626715593167,"gross_margin":0.07971366275658175,"total_equity":231407603516.0,"total_assets":543165599097.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007023518362170976,"dividend_yield":null,"eps":34.94,"revenue":179024416296.0,"operating_income":5258066829.0,"net_income":1533235087.0,"market_cap":null,"profit_margin":0.008564390929028028,"operating_margin":0.029370668748927978,"roa":0.0030987687613979334,"gross_margin":0.08194921659592529,"total_equity":218300146442.0,"total_assets":494788480541.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015591253918919763,"dividend_yield":null,"eps":79.41,"revenue":193001766141.0,"operating_income":6063500364.0,"net_income":3485095098.0,"market_cap":null,"profit_margin":0.01805732231203479,"operating_margin":0.031416812836677514,"roa":0.006734550716707856,"gross_margin":0.07677600912301799,"total_equity":223528852530.0,"total_assets":517494818081.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01471907651437879,"dividend_yield":null,"eps":-67.64,"revenue":170428102341.0,"operating_income":2483591492.0,"net_income":-2968347805.0,"market_cap":null,"profit_margin":-0.017417009074364977,"operating_margin":0.014572664119856957,"roa":-0.006130244144427584,"gross_margin":0.07359381861158383,"total_equity":201666714763.0,"total_assets":484213635716.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006934389035946234,"dividend_yield":null,"eps":-34.71,"revenue":204622207363.0,"operating_income":3244913168.0,"net_income":-1523171023.0,"market_cap":null,"profit_margin":-0.007443820700740918,"operating_margin":0.015858069413959165,"roa":-0.002992199886616437,"gross_margin":0.06364974792249768,"total_equity":219654682641.0,"total_assets":509047216335.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0037379934159500914,"dividend_yield":null,"eps":19.55,"revenue":178831786705.0,"operating_income":2781709986.0,"net_income":857852684.0,"market_cap":null,"profit_margin":0.004796981005480359,"operating_margin":0.015554896795773196,"roa":0.0016710883387784537,"gross_margin":0.06792189237608501,"total_equity":229495504283.0,"total_assets":513349691990.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0104643477021789,"dividend_yield":null,"eps":53.98,"revenue":178787143358.0,"operating_income":2418983848.0,"net_income":2369056698.0,"market_cap":null,"profit_margin":0.013250710613213645,"operating_margin":0.013529965312753347,"roa":0.004648705239877131,"gross_margin":0.06397103772220561,"total_equity":226393155639.0,"total_assets":509616457864.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.039322502576925135,"dividend_yield":null,"eps":-180.2,"revenue":156092389357.0,"operating_income":-9674641250.0,"net_income":-7908271359.0,"market_cap":null,"profit_margin":-0.05066404192784145,"operating_margin":-0.06198022395488521,"roa":-0.016829630395843335,"gross_margin":-0.003624311417939287,"total_equity":201113124566.0,"total_assets":469901665871.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021925196021261834,"dividend_yield":null,"eps":114.25,"revenue":185345971853.0,"operating_income":5394431167.0,"net_income":5014066790.0,"market_cap":null,"profit_margin":0.02705247241076657,"operating_margin":0.029104658240311717,"roa":0.009470303405476544,"gross_margin":0.07389219037283504,"total_equity":228689713202.0,"total_assets":529451547149.0}],"current_price":726.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2170.0},{"date":"2016-10-25","close":2140.0},{"date":"2016-10-26","close":2105.0},{"date":"2016-10-27","close":2170.0},{"date":"2016-10-28","close":2170.0},{"date":"2016-10-31","close":2050.0},{"date":"2016-11-01","close":2055.0},{"date":"2016-11-02","close":2030.0},{"date":"2016-11-03","close":1995.0},{"date":"2016-11-04","close":2010.0},{"date":"2016-11-07","close":2100.0},{"date":"2016-11-08","close":2085.0},{"date":"2016-11-09","close":1950.0},{"date":"2016-11-10","close":2060.0},{"date":"2016-11-11","close":2060.0},{"date":"2016-11-14","close":2085.0},{"date":"2016-11-15","close":2110.0},{"date":"2016-11-16","close":2175.0},{"date":"2016-11-17","close":2180.0},{"date":"2016-11-18","close":2205.0},{"date":"2016-11-21","close":2200.0},{"date":"2016-11-22","close":2240.0},{"date":"2016-11-23","close":2180.0},{"date":"2016-11-24","close":2130.0},{"date":"2016-11-25","close":2135.0},{"date":"2016-11-28","close":2155.0},{"date":"2016-11-29","close":2195.0},{"date":"2016-11-30","close":2165.0},{"date":"2016-12-01","close":2210.0},{"date":"2016-12-02","close":2170.0},{"date":"2016-12-05","close":2120.0},{"date":"2016-12-06","close":2225.0},{"date":"2016-12-07","close":2285.0},{"date":"2016-12-08","close":2260.0},{"date":"2016-12-09","close":2340.0},{"date":"2016-12-12","close":2315.0},{"date":"2016-12-13","close":2310.0},{"date":"2016-12-14","close":2390.0},{"date":"2016-12-15","close":2355.0},{"date":"2016-12-16","close":2340.0},{"date":"2016-12-19","close":2310.0},{"date":"2016-12-20","close":2330.0},{"date":"2016-12-21","close":2280.0},{"date":"2016-12-22","close":2285.0},{"date":"2016-12-23","close":2345.0},{"date":"2016-12-26","close":2520.0},{"date":"2016-12-27","close":2485.0},{"date":"2016-12-28","close":2545.0},{"date":"2016-12-29","close":2485.0},{"date":"2017-01-02","close":2625.0},{"date":"2017-01-03","close":2575.0},{"date":"2017-01-04","close":2505.0},{"date":"2017-01-05","close":2500.0},{"date":"2017-01-06","close":2510.0},{"date":"2017-01-09","close":2465.0},{"date":"2017-01-10","close":2440.0},{"date":"2017-01-11","close":2540.0},{"date":"2017-01-12","close":2405.0},{"date":"2017-01-13","close":2345.0},{"date":"2017-01-16","close":2295.0},{"date":"2017-01-17","close":2305.0},{"date":"2017-01-18","close":2325.0},{"date":"2017-01-19","close":2305.0},{"date":"2017-01-20","close":2210.0},{"date":"2017-01-23","close":2160.0},{"date":"2017-01-24","close":2190.0},{"date":"2017-01-25","close":2185.0},{"date":"2017-01-26","close":2240.0},{"date":"2017-01-31","close":2240.0},{"date":"2017-02-01","close":2280.0},{"date":"2017-02-02","close":2200.0},{"date":"2017-02-03","close":2225.0},{"date":"2017-02-06","close":2270.0},{"date":"2017-02-07","close":2230.0},{"date":"2017-02-08","close":2215.0},{"date":"2017-02-09","close":2230.0},{"date":"2017-02-10","close":2300.0},{"date":"2017-02-13","close":2315.0},{"date":"2017-02-14","close":2290.0},{"date":"2017-02-15","close":2280.0},{"date":"2017-02-16","close":2315.0},{"date":"2017-02-17","close":2345.0},{"date":"2017-02-20","close":2395.0},{"date":"2017-02-21","close":2430.0},{"date":"2017-02-22","close":2440.0},{"date":"2017-02-23","close":2380.0},{"date":"2017-02-24","close":2320.0},{"date":"2017-02-27","close":2310.0},{"date":"2017-02-28","close":2320.0},{"date":"2017-03-02","close":2375.0},{"date":"2017-03-03","close":2410.0},{"date":"2017-03-06","close":2425.0},{"date":"2017-03-07","close":2385.0},{"date":"2017-03-08","close":2385.0},{"date":"2017-03-09","close":2370.0},{"date":"2017-03-10","close":2365.0},{"date":"2017-03-13","close":2420.0},{"date":"2017-03-14","close":2405.0},{"date":"2017-03-15","close":2380.0},{"date":"2017-03-16","close":2445.0},{"date":"2017-03-17","close":2415.0},{"date":"2017-03-20","close":2410.0},{"date":"2017-03-21","close":2390.0},{"date":"2017-03-22","close":2325.0},{"date":"2017-03-23","close":2295.0},{"date":"2017-03-24","close":2305.0},{"date":"2017-03-27","close":2325.0},{"date":"2017-03-28","close":2340.0},{"date":"2017-03-29","close":2320.0},{"date":"2017-03-30","close":2315.0},{"date":"2017-03-31","close":2360.0},{"date":"2017-04-03","close":2400.0},{"date":"2017-04-04","close":2390.0},{"date":"2017-04-05","close":2395.0},{"date":"2017-04-06","close":2360.0},{"date":"2017-04-07","close":2360.0},{"date":"2017-04-10","close":2290.0},{"date":"2017-04-11","close":2290.0},{"date":"2017-04-12","close":2325.0},{"date":"2017-04-13","close":2290.0},{"date":"2017-04-14","close":2270.0},{"date":"2017-04-17","close":2290.0},{"date":"2017-04-18","close":2270.0},{"date":"2017-04-19","close":2330.0},{"date":"2017-04-20","close":2355.0},{"date":"2017-04-21","close":2320.0},{"date":"2017-04-24","close":2275.0},{"date":"2017-04-25","close":2380.0},{"date":"2017-04-26","close":2365.0},{"date":"2017-04-27","close":2430.0},{"date":"2017-04-28","close":2405.0},{"date":"2017-05-02","close":2395.0},{"date":"2017-05-04","close":2450.0},{"date":"2017-05-08","close":2425.0},{"date":"2017-05-10","close":2430.0},{"date":"2017-05-11","close":2480.0},{"date":"2017-05-12","close":2465.0},{"date":"2017-05-15","close":2475.0},{"date":"2017-05-16","close":2295.0},{"date":"2017-05-17","close":2290.0},{"date":"2017-05-18","close":2280.0},{"date":"2017-05-19","close":2300.0},{"date":"2017-05-22","close":2270.0},{"date":"2017-05-23","close":2300.0},{"date":"2017-05-24","close":2280.0},{"date":"2017-05-25","close":2250.0},{"date":"2017-05-26","close":2235.0},{"date":"2017-05-29","close":2210.0},{"date":"2017-05-30","close":2210.0},{"date":"2017-05-31","close":2240.0},{"date":"2017-06-01","close":2195.0},{"date":"2017-06-02","close":2205.0},{"date":"2017-06-05","close":2230.0},{"date":"2017-06-07","close":2250.0},{"date":"2017-06-08","close":2245.0},{"date":"2017-06-09","close":2250.0},{"date":"2017-06-12","close":2210.0},{"date":"2017-06-13","close":2210.0},{"date":"2017-06-14","close":2235.0},{"date":"2017-06-15","close":2215.0},{"date":"2017-06-16","close":2220.0},{"date":"2017-06-19","close":2240.0},{"date":"2017-06-20","close":2225.0},{"date":"2017-06-21","close":2190.0},{"date":"2017-06-22","close":2160.0},{"date":"2017-06-23","close":2155.0},{"date":"2017-06-26","close":2150.0},{"date":"2017-06-27","close":2170.0},{"date":"2017-06-28","close":2140.0},{"date":"2017-06-29","close":2140.0},{"date":"2017-06-30","close":2125.0},{"date":"2017-07-03","close":2050.0},{"date":"2017-07-04","close":2050.0},{"date":"2017-07-05","close":2085.0},{"date":"2017-07-06","close":2070.0},{"date":"2017-07-07","close":2085.0},{"date":"2017-07-10","close":2060.0},{"date":"2017-07-11","close":2045.0},{"date":"2017-07-12","close":2075.0},{"date":"2017-07-13","close":2080.0},{"date":"2017-07-14","close":2000.0},{"date":"2017-07-17","close":1970.0},{"date":"2017-07-18","close":1915.0},{"date":"2017-07-19","close":1960.0},{"date":"2017-07-20","close":2010.0},{"date":"2017-07-21","close":2005.0},{"date":"2017-07-24","close":1995.0},{"date":"2017-07-25","close":1995.0},{"date":"2017-07-26","close":1980.0},{"date":"2017-07-27","close":1950.0},{"date":"2017-07-28","close":1925.0},{"date":"2017-07-31","close":1885.0},{"date":"2017-08-01","close":1910.0},{"date":"2017-08-02","close":1915.0},{"date":"2017-08-03","close":1870.0},{"date":"2017-08-04","close":1915.0},{"date":"2017-08-07","close":1930.0},{"date":"2017-08-08","close":1930.0},{"date":"2017-08-09","close":1910.0},{"date":"2017-08-10","close":1850.0},{"date":"2017-08-11","close":1785.0},{"date":"2017-08-14","close":1745.0},{"date":"2017-08-16","close":1970.0},{"date":"2017-08-17","close":1975.0},{"date":"2017-08-18","close":2040.0},{"date":"2017-08-21","close":2045.0},{"date":"2017-08-22","close":2010.0},{"date":"2017-08-23","close":2020.0},{"date":"2017-08-24","close":2070.0},{"date":"2017-08-25","close":2065.0},{"date":"2017-08-28","close":2065.0},{"date":"2017-08-29","close":2065.0},{"date":"2017-08-30","close":2070.0},{"date":"2017-08-31","close":2070.0},{"date":"2017-09-01","close":2095.0},{"date":"2017-09-04","close":2045.0},{"date":"2017-09-05","close":2050.0},{"date":"2017-09-06","close":2020.0},{"date":"2017-09-07","close":2125.0},{"date":"2017-09-08","close":2120.0},{"date":"2017-09-11","close":2115.0},{"date":"2017-09-12","close":2140.0},{"date":"2017-09-13","close":2245.0},{"date":"2017-09-14","close":2190.0},{"date":"2017-09-15","close":2175.0},{"date":"2017-09-18","close":2145.0},{"date":"2017-09-19","close":2155.0},{"date":"2017-09-20","close":2110.0},{"date":"2017-09-21","close":2110.0},{"date":"2017-09-22","close":2045.0},{"date":"2017-09-25","close":1990.0},{"date":"2017-09-26","close":1985.0},{"date":"2017-09-27","close":2000.0},{"date":"2017-09-28","close":1985.0},{"date":"2017-09-29","close":2020.0},{"date":"2017-10-10","close":1985.0},{"date":"2017-10-11","close":2035.0},{"date":"2017-10-12","close":2050.0},{"date":"2017-10-13","close":2015.0},{"date":"2017-10-16","close":2000.0},{"date":"2017-10-17","close":1970.0},{"date":"2017-10-18","close":1975.0},{"date":"2017-10-19","close":1980.0},{"date":"2017-10-20","close":1975.0},{"date":"2017-10-23","close":1965.0},{"date":"2017-10-24","close":1950.0},{"date":"2017-10-25","close":1945.0},{"date":"2017-10-26","close":1960.0},{"date":"2017-10-27","close":2015.0},{"date":"2017-10-30","close":1995.0},{"date":"2017-10-31","close":2020.0},{"date":"2017-11-01","close":2020.0},{"date":"2017-11-02","close":2030.0},{"date":"2017-11-03","close":2015.0},{"date":"2017-11-06","close":2005.0},{"date":"2017-11-07","close":2025.0},{"date":"2017-11-08","close":2020.0},{"date":"2017-11-09","close":2020.0},{"date":"2017-11-10","close":2030.0},{"date":"2017-11-13","close":2070.0},{"date":"2017-11-14","close":2105.0},{"date":"2017-11-15","close":1975.0},{"date":"2017-11-16","close":1980.0},{"date":"2017-11-17","close":1960.0},{"date":"2017-11-20","close":1975.0},{"date":"2017-11-21","close":1970.0},{"date":"2017-11-22","close":1945.0},{"date":"2017-11-23","close":1935.0},{"date":"2017-11-24","close":1915.0},{"date":"2017-11-27","close":1925.0},{"date":"2017-11-28","close":1885.0},{"date":"2017-11-29","close":1885.0},{"date":"2017-11-30","close":1875.0},{"date":"2017-12-01","close":1835.0},{"date":"2017-12-04","close":1830.0},{"date":"2017-12-05","close":1870.0},{"date":"2017-12-06","close":1865.0},{"date":"2017-12-07","close":1825.0},{"date":"2017-12-08","close":1825.0},{"date":"2017-12-11","close":1815.0},{"date":"2017-12-12","close":1830.0},{"date":"2017-12-13","close":1820.0},{"date":"2017-12-14","close":1820.0},{"date":"2017-12-15","close":1815.0},{"date":"2017-12-18","close":1810.0},{"date":"2017-12-19","close":1835.0},{"date":"2017-12-20","close":1870.0},{"date":"2017-12-21","close":1805.0},{"date":"2017-12-22","close":1855.0},{"date":"2017-12-26","close":1850.0},{"date":"2017-12-27","close":1820.0},{"date":"2017-12-28","close":1770.0},{"date":"2018-01-02","close":1419.9265},{"date":"2018-01-03","close":1427.9034},{"date":"2018-01-04","close":1435.8805},{"date":"2018-01-05","close":1447.8462},{"date":"2018-01-08","close":1423.9149},{"date":"2018-01-09","close":1415.9379},{"date":"2018-01-10","close":1395.995},{"date":"2018-01-11","close":1407.9606},{"date":"2018-01-12","close":1403.9722},{"date":"2018-01-15","close":1403.9722},{"date":"2018-01-16","close":1395.995},{"date":"2018-01-17","close":1388.0177},{"date":"2018-01-18","close":1372.0636},{"date":"2018-01-19","close":1407.9606},{"date":"2018-01-22","close":1427.9034},{"date":"2018-01-23","close":1439.8691},{"date":"2018-01-24","close":1443.8575},{"date":"2018-01-25","close":1487.7318},{"date":"2018-01-26","close":1515.6516},{"date":"2018-01-29","close":1515.6516},{"date":"2018-01-30","close":1499.6974},{"date":"2018-01-31","close":1495.7087},{"date":"2018-02-01","close":1499.6974},{"date":"2018-02-02","close":1499.6974},{"date":"2018-02-05","close":1491.7203},{"date":"2018-02-06","close":1459.8119},{"date":"2018-02-07","close":1435.8805},{"date":"2018-02-08","close":1467.7891},{"date":"2018-02-09","close":1443.8575},{"date":"2018-02-12","close":1419.9265},{"date":"2018-02-13","close":1415.9379},{"date":"2018-02-14","close":1415.9379},{"date":"2018-02-19","close":1467.7891},{"date":"2018-02-20","close":1471.7777},{"date":"2018-02-21","close":1495.7087},{"date":"2018-02-22","close":1463.8004},{"date":"2018-02-23","close":1447.8462},{"date":"2018-02-26","close":1423.9149},{"date":"2018-02-27","close":1427.9034},{"date":"2018-02-28","close":1423.9149},{"date":"2018-03-02","close":1392.0062},{"date":"2018-03-05","close":1352.1208},{"date":"2018-03-06","close":1376.0522},{"date":"2018-03-07","close":1348.1323},{"date":"2018-03-08","close":1380.0406},{"date":"2018-03-09","close":1419.9265},{"date":"2018-03-12","close":1419.9265},{"date":"2018-03-13","close":1419.9265},{"date":"2018-03-14","close":1443.8575},{"date":"2018-03-15","close":1415.9379},{"date":"2018-03-16","close":1411.9491},{"date":"2018-03-19","close":1399.9836},{"date":"2018-03-20","close":1399.9836},{"date":"2018-03-21","close":1411.9491},{"date":"2018-03-22","close":1388.0177},{"date":"2018-03-23","close":1344.1437},{"date":"2018-03-26","close":1324.201},{"date":"2018-03-27","close":1320.2123},{"date":"2018-03-28","close":1340.1552},{"date":"2018-03-29","close":1344.1437},{"date":"2018-03-30","close":1348.1323},{"date":"2018-04-02","close":1332.1781},{"date":"2018-04-03","close":1332.1781},{"date":"2018-04-04","close":1336.1666},{"date":"2018-04-05","close":1344.1437},{"date":"2018-04-06","close":1360.0979},{"date":"2018-04-09","close":1352.1208},{"date":"2018-04-10","close":1328.1893},{"date":"2018-04-11","close":1304.2582},{"date":"2018-04-12","close":1308.2467},{"date":"2018-04-13","close":1328.1893},{"date":"2018-04-16","close":1324.201},{"date":"2018-04-17","close":1344.1437},{"date":"2018-04-18","close":1360.0979},{"date":"2018-04-19","close":1364.0865},{"date":"2018-04-20","close":1411.9491},{"date":"2018-04-23","close":1411.9491},{"date":"2018-04-24","close":1403.9722},{"date":"2018-04-25","close":1380.0406},{"date":"2018-04-26","close":1403.9722},{"date":"2018-04-27","close":1388.0177},{"date":"2018-04-30","close":1392.0062},{"date":"2018-05-02","close":1384.0293},{"date":"2018-05-03","close":1399.9836},{"date":"2018-05-04","close":1395.995},{"date":"2018-05-08","close":1388.0177},{"date":"2018-05-09","close":1380.0406},{"date":"2018-05-10","close":1423.9149},{"date":"2018-05-11","close":1427.9034},{"date":"2018-05-14","close":1419.9265},{"date":"2018-05-15","close":1443.8575},{"date":"2018-05-16","close":1415.9379},{"date":"2018-05-17","close":1463.8004},{"date":"2018-05-18","close":1463.8004},{"date":"2018-05-21","close":1467.7891},{"date":"2018-05-23","close":1451.8348},{"date":"2018-05-24","close":1439.8691},{"date":"2018-05-25","close":1415.9379},{"date":"2018-05-28","close":1439.8691},{"date":"2018-05-29","close":1427.9034},{"date":"2018-05-30","close":1427.9034},{"date":"2018-05-31","close":1431.892},{"date":"2018-06-01","close":1439.8691},{"date":"2018-06-04","close":1451.8348},{"date":"2018-06-05","close":1463.8004},{"date":"2018-06-07","close":1459.8119},{"date":"2018-06-08","close":1451.8348},{"date":"2018-06-11","close":1435.8805},{"date":"2018-06-12","close":1411.9491},{"date":"2018-06-14","close":1399.9836},{"date":"2018-06-15","close":1388.0177},{"date":"2018-06-18","close":1360.0979},{"date":"2018-06-19","close":1324.201},{"date":"2018-06-20","close":1332.1781},{"date":"2018-06-21","close":1332.1781},{"date":"2018-06-22","close":1300.2697},{"date":"2018-06-25","close":1312.2352},{"date":"2018-06-26","close":1308.2467},{"date":"2018-06-27","close":1316.224},{"date":"2018-06-28","close":1284.3153},{"date":"2018-06-29","close":1260.384},{"date":"2018-07-02","close":1232.4641},{"date":"2018-07-03","close":1236.4526},{"date":"2018-07-04","close":1264.3727},{"date":"2018-07-05","close":1272.3496},{"date":"2018-07-06","close":1272.3496},{"date":"2018-07-09","close":1260.384},{"date":"2018-07-10","close":1292.2925},{"date":"2018-07-11","close":1292.2925},{"date":"2018-07-12","close":1284.3153},{"date":"2018-07-13","close":1300.2697},{"date":"2018-07-16","close":1296.2812},{"date":"2018-07-17","close":1316.224},{"date":"2018-07-18","close":1300.2697},{"date":"2018-07-19","close":1284.3153},{"date":"2018-07-20","close":1276.3383},{"date":"2018-07-23","close":1268.3611},{"date":"2018-07-24","close":1244.4297},{"date":"2018-07-25","close":1244.4297},{"date":"2018-07-26","close":1252.4069},{"date":"2018-07-27","close":1264.3727},{"date":"2018-07-30","close":1256.3955},{"date":"2018-07-31","close":1292.2925},{"date":"2018-08-01","close":1292.2925},{"date":"2018-08-02","close":1272.3496},{"date":"2018-08-03","close":1292.2925},{"date":"2018-08-06","close":1296.2812},{"date":"2018-08-07","close":1292.2925},{"date":"2018-08-08","close":1308.2467},{"date":"2018-08-09","close":1308.2467},{"date":"2018-08-10","close":1300.2697},{"date":"2018-08-13","close":1264.3727},{"date":"2018-08-14","close":1268.3611},{"date":"2018-08-16","close":1288.3038},{"date":"2018-08-17","close":1304.2582},{"date":"2018-08-20","close":1300.2697},{"date":"2018-08-21","close":1304.2582},{"date":"2018-08-22","close":1316.224},{"date":"2018-08-23","close":1308.2467},{"date":"2018-08-24","close":1300.2697},{"date":"2018-08-27","close":1284.3153},{"date":"2018-08-28","close":1284.3153},{"date":"2018-08-29","close":1284.3153},{"date":"2018-08-30","close":1292.2925},{"date":"2018-08-31","close":1296.2812},{"date":"2018-09-03","close":1296.2812},{"date":"2018-09-04","close":1304.2582},{"date":"2018-09-05","close":1316.224},{"date":"2018-09-06","close":1312.2352},{"date":"2018-09-07","close":1312.2352},{"date":"2018-09-10","close":1296.2812},{"date":"2018-09-11","close":1308.2467},{"date":"2018-09-12","close":1304.2582},{"date":"2018-09-13","close":1304.2582},{"date":"2018-09-14","close":1308.2467},{"date":"2018-09-17","close":1300.2697},{"date":"2018-09-18","close":1288.3038},{"date":"2018-09-19","close":1288.3038},{"date":"2018-09-20","close":1280.3268},{"date":"2018-09-21","close":1296.2812},{"date":"2018-09-27","close":1296.2812},{"date":"2018-09-28","close":1284.3153},{"date":"2018-10-01","close":1280.3268},{"date":"2018-10-02","close":1276.3383},{"date":"2018-10-04","close":1264.3727},{"date":"2018-10-05","close":1228.4756},{"date":"2018-10-08","close":1228.4756},{"date":"2018-10-10","close":1164.6587},{"date":"2018-10-11","close":1108.8188},{"date":"2018-10-12","close":1116.7959},{"date":"2018-10-15","close":1116.7959},{"date":"2018-10-16","close":1156.6816},{"date":"2018-10-17","close":1160.6702},{"date":"2018-10-18","close":1180.6129},{"date":"2018-10-19","close":1200.5557},{"date":"2018-10-22","close":1188.5902},{"date":"2018-10-23","close":1152.6929},{"date":"2018-10-24","close":1164.6587},{"date":"2018-10-25","close":1112.8074},{"date":"2018-10-26","close":1088.876},{"date":"2018-10-29","close":1005.1163},{"date":"2018-10-30","close":1037.0248},{"date":"2018-10-31","close":1072.9219},{"date":"2018-11-01","close":1080.8989},{"date":"2018-11-02","close":1116.7959},{"date":"2018-11-05","close":1120.7845},{"date":"2018-11-06","close":1128.7616},{"date":"2018-11-07","close":1100.8419},{"date":"2018-11-08","close":1128.7616},{"date":"2018-11-09","close":1188.5902},{"date":"2018-11-12","close":1188.5902},{"date":"2018-11-13","close":1172.6356},{"date":"2018-11-14","close":1176.6244},{"date":"2018-11-15","close":1296.2812},{"date":"2018-11-16","close":1280.3268},{"date":"2018-11-19","close":1284.3153},{"date":"2018-11-20","close":1308.2467},{"date":"2018-11-21","close":1288.3038},{"date":"2018-11-22","close":1272.3496},{"date":"2018-11-23","close":1276.3383},{"date":"2018-11-26","close":1320.2123},{"date":"2018-11-27","close":1300.2697},{"date":"2018-11-28","close":1304.2582},{"date":"2018-11-29","close":1308.2467},{"date":"2018-11-30","close":1292.2925},{"date":"2018-12-03","close":1300.2697},{"date":"2018-12-04","close":1296.2812},{"date":"2018-12-05","close":1280.3268},{"date":"2018-12-06","close":1292.2925},{"date":"2018-12-07","close":1312.2352},{"date":"2018-12-10","close":1316.224},{"date":"2018-12-11","close":1360.0979},{"date":"2018-12-12","close":1360.0979},{"date":"2018-12-13","close":1352.1208},{"date":"2018-12-14","close":1360.0979},{"date":"2018-12-17","close":1340.1552},{"date":"2018-12-18","close":1332.1781},{"date":"2018-12-19","close":1352.1208},{"date":"2018-12-20","close":1356.1095},{"date":"2018-12-21","close":1340.1552},{"date":"2018-12-24","close":1344.1437},{"date":"2018-12-26","close":1348.1323},{"date":"2018-12-27","close":1373.1749},{"date":"2018-12-28","close":1381.5225},{"date":"2019-01-02","close":1373.1749},{"date":"2019-01-03","close":1306.3945},{"date":"2019-01-04","close":1285.5255},{"date":"2019-01-07","close":1331.437},{"date":"2019-01-08","close":1343.9585},{"date":"2019-01-09","close":1356.4801},{"date":"2019-01-10","close":1360.6537},{"date":"2019-01-11","close":1360.6537},{"date":"2019-01-14","close":1352.306},{"date":"2019-01-15","close":1381.5225},{"date":"2019-01-16","close":1394.0439},{"date":"2019-01-17","close":1419.0867},{"date":"2019-01-18","close":1419.0867},{"date":"2019-01-21","close":1448.3031},{"date":"2019-01-22","close":1515.0836},{"date":"2019-01-23","close":1565.1689},{"date":"2019-01-24","close":1544.3},{"date":"2019-01-25","close":1531.7788},{"date":"2019-01-28","close":1535.9526},{"date":"2019-01-29","close":1544.3},{"date":"2019-01-30","close":1594.3855},{"date":"2019-01-31","close":1556.8215},{"date":"2019-02-01","close":1602.7333},{"date":"2019-02-07","close":1590.2118},{"date":"2019-02-08","close":1598.5593},{"date":"2019-02-11","close":1611.0806},{"date":"2019-02-12","close":1723.7728},{"date":"2019-02-13","close":1719.5991},{"date":"2019-02-14","close":1790.5533},{"date":"2019-02-15","close":1711.2516},{"date":"2019-02-18","close":1677.8613},{"date":"2019-02-19","close":1656.9923},{"date":"2019-02-20","close":1640.2971},{"date":"2019-02-21","close":1627.776},{"date":"2019-02-22","close":1627.776},{"date":"2019-02-25","close":1619.4282},{"date":"2019-02-26","close":1569.3428},{"date":"2019-02-27","close":1573.5166},{"date":"2019-02-28","close":1527.605},{"date":"2019-03-04","close":1581.8644},{"date":"2019-03-05","close":1556.8215},{"date":"2019-03-06","close":1560.9952},{"date":"2019-03-07","close":1527.605},{"date":"2019-03-08","close":1515.0836},{"date":"2019-03-11","close":1519.2574},{"date":"2019-03-12","close":1540.1265},{"date":"2019-03-13","close":1540.1265},{"date":"2019-03-14","close":1548.474},{"date":"2019-03-15","close":1527.605},{"date":"2019-03-18","close":1531.7788},{"date":"2019-03-19","close":1544.3},{"date":"2019-03-20","close":1556.8215},{"date":"2019-03-21","close":1615.2543},{"date":"2019-03-22","close":1631.9497},{"date":"2019-03-25","close":1594.3855},{"date":"2019-03-26","close":1586.038},{"date":"2019-03-27","close":1544.3},{"date":"2019-03-28","close":1527.605},{"date":"2019-03-29","close":1527.605},{"date":"2019-04-01","close":1556.8215},{"date":"2019-04-02","close":1544.3},{"date":"2019-04-03","close":1606.9071},{"date":"2019-04-04","close":1602.7333},{"date":"2019-04-05","close":1615.2543},{"date":"2019-04-08","close":1707.0776},{"date":"2019-04-09","close":1719.5991},{"date":"2019-04-10","close":1686.2089},{"date":"2019-04-11","close":1698.7302},{"date":"2019-04-12","close":1707.0776},{"date":"2019-04-15","close":1702.9038},{"date":"2019-04-16","close":1694.5564},{"date":"2019-04-17","close":1740.468},{"date":"2019-04-18","close":1723.7728},{"date":"2019-04-19","close":1815.5962},{"date":"2019-04-22","close":1786.3796},{"date":"2019-04-23","close":1832.2913},{"date":"2019-04-24","close":1773.8582},{"date":"2019-04-25","close":1698.7302},{"date":"2019-04-26","close":1611.0806},{"date":"2019-04-29","close":1665.3398},{"date":"2019-04-30","close":1661.1661},{"date":"2019-05-02","close":1673.6874},{"date":"2019-05-03","close":1677.8613},{"date":"2019-05-07","close":1656.9923},{"date":"2019-05-08","close":1640.2971},{"date":"2019-05-09","close":1577.6904},{"date":"2019-05-10","close":1565.1689},{"date":"2019-05-13","close":1548.474},{"date":"2019-05-14","close":1544.3},{"date":"2019-05-15","close":1590.2118},{"date":"2019-05-16","close":1606.9071},{"date":"2019-05-17","close":1619.4282},{"date":"2019-05-20","close":1590.2118},{"date":"2019-05-21","close":1565.1689},{"date":"2019-05-22","close":1577.6904},{"date":"2019-05-23","close":1560.9952},{"date":"2019-05-24","close":1519.2574},{"date":"2019-05-27","close":1519.2574},{"date":"2019-05-28","close":1552.6477},{"date":"2019-05-29","close":1506.7361},{"date":"2019-05-30","close":1506.7361},{"date":"2019-05-31","close":1510.9098},{"date":"2019-06-03","close":1523.4313},{"date":"2019-06-04","close":1531.7788},{"date":"2019-06-05","close":1586.038},{"date":"2019-06-07","close":1606.9071},{"date":"2019-06-10","close":1623.6021},{"date":"2019-06-11","close":1677.8613},{"date":"2019-06-12","close":1652.8186},{"date":"2019-06-13","close":1702.9038},{"date":"2019-06-14","close":1702.9038},{"date":"2019-06-17","close":1694.5564},{"date":"2019-06-18","close":1673.6874},{"date":"2019-06-19","close":1690.3827},{"date":"2019-06-20","close":1732.1205},{"date":"2019-06-21","close":1694.5564},{"date":"2019-06-24","close":1752.9894},{"date":"2019-06-25","close":1631.9497},{"date":"2019-06-26","close":1611.0806},{"date":"2019-06-27","close":1640.2971},{"date":"2019-06-28","close":1606.9071},{"date":"2019-07-01","close":1611.0806},{"date":"2019-07-02","close":1611.0806},{"date":"2019-07-03","close":1581.8644},{"date":"2019-07-04","close":1669.5137},{"date":"2019-07-05","close":1790.5533},{"date":"2019-07-08","close":1744.6418},{"date":"2019-07-09","close":1974.2001},{"date":"2019-07-10","close":2028.4592},{"date":"2019-07-11","close":2057.6755},{"date":"2019-07-12","close":2053.5017},{"date":"2019-07-15","close":2429.1426},{"date":"2019-07-16","close":2433.3164},{"date":"2019-07-17","close":2253.8438},{"date":"2019-07-18","close":2216.2793},{"date":"2019-07-19","close":2116.1089},{"date":"2019-07-22","close":2162.0203},{"date":"2019-07-23","close":2028.4592},{"date":"2019-07-24","close":1961.6787},{"date":"2019-07-25","close":1990.8949},{"date":"2019-07-26","close":1970.0262},{"date":"2019-07-29","close":1886.5504},{"date":"2019-07-30","close":1894.8979},{"date":"2019-07-31","close":1915.7668},{"date":"2019-08-01","close":1832.2913},{"date":"2019-08-02","close":1786.3796},{"date":"2019-08-05","close":1794.7271},{"date":"2019-08-06","close":1711.2516},{"date":"2019-08-07","close":1769.6847},{"date":"2019-08-08","close":1798.901},{"date":"2019-08-09","close":1815.5962},{"date":"2019-08-12","close":1890.7242},{"date":"2019-08-13","close":1836.4651},{"date":"2019-08-14","close":1828.1172},{"date":"2019-08-16","close":1786.3796},{"date":"2019-08-19","close":1782.2058},{"date":"2019-08-20","close":1798.901},{"date":"2019-08-21","close":1936.6359},{"date":"2019-08-22","close":1878.2026},{"date":"2019-08-23","close":1886.5504},{"date":"2019-08-26","close":1744.6418},{"date":"2019-08-27","close":1765.5107},{"date":"2019-08-28","close":1769.6847},{"date":"2019-08-29","close":1744.6418},{"date":"2019-08-30","close":1811.4225},{"date":"2019-09-02","close":1903.2456},{"date":"2019-09-03","close":1915.7668},{"date":"2019-09-04","close":1949.1572},{"date":"2019-09-05","close":1961.6787},{"date":"2019-09-06","close":1874.0294},{"date":"2019-09-09","close":1807.2484},{"date":"2019-09-10","close":1836.4651},{"date":"2019-09-11","close":1823.9435},{"date":"2019-09-16","close":1865.6816},{"date":"2019-09-17","close":1894.8979},{"date":"2019-09-18","close":1848.9862},{"date":"2019-09-19","close":1869.8553},{"date":"2019-09-20","close":1919.9406},{"date":"2019-09-23","close":1844.8124},{"date":"2019-09-24","close":1861.5077},{"date":"2019-09-25","close":1769.6847},{"date":"2019-09-26","close":1727.9467},{"date":"2019-09-27","close":1702.9038},{"date":"2019-09-30","close":1644.4711},{"date":"2019-10-01","close":1698.7302},{"date":"2019-10-02","close":1698.7302},{"date":"2019-10-04","close":1673.6874},{"date":"2019-10-07","close":1665.3398},{"date":"2019-10-08","close":1694.5564},{"date":"2019-10-10","close":1711.2516},{"date":"2019-10-11","close":1707.0776},{"date":"2019-10-14","close":1752.9894},{"date":"2019-10-15","close":1769.6847},{"date":"2019-10-16","close":1773.8582},{"date":"2019-10-17","close":1786.3796},{"date":"2019-10-18","close":1786.3796},{"date":"2019-10-21","close":1790.5533},{"date":"2019-10-22","close":1790.5533},{"date":"2019-10-23","close":1752.9894},{"date":"2019-10-24","close":1732.1205},{"date":"2019-10-25","close":1790.5533},{"date":"2019-10-28","close":1798.901},{"date":"2019-10-29","close":1794.7271},{"date":"2019-10-30","close":1752.9894},{"date":"2019-10-31","close":1769.6847},{"date":"2019-11-01","close":1786.3796},{"date":"2019-11-04","close":1823.9435},{"date":"2019-11-05","close":1798.901},{"date":"2019-11-06","close":1794.7271},{"date":"2019-11-07","close":1748.8158},{"date":"2019-11-08","close":1761.3369},{"date":"2019-11-11","close":1769.6847},{"date":"2019-11-12","close":1769.6847},{"date":"2019-11-13","close":1778.032},{"date":"2019-11-14","close":1748.8158},{"date":"2019-11-15","close":1790.5533},{"date":"2019-11-18","close":1886.5504},{"date":"2019-11-19","close":1874.0294},{"date":"2019-11-20","close":1803.075},{"date":"2019-11-21","close":1757.1631},{"date":"2019-11-22","close":1752.9894},{"date":"2019-11-25","close":1828.1172},{"date":"2019-11-26","close":1840.6389},{"date":"2019-11-27","close":1823.9435},{"date":"2019-11-28","close":1782.2058},{"date":"2019-11-29","close":1773.8582},{"date":"2019-12-02","close":1757.1631},{"date":"2019-12-03","close":1736.2941},{"date":"2019-12-04","close":1694.5564},{"date":"2019-12-05","close":1673.6874},{"date":"2019-12-06","close":1694.5564},{"date":"2019-12-09","close":1707.0776},{"date":"2019-12-10","close":1694.5564},{"date":"2019-12-11","close":1707.0776},{"date":"2019-12-12","close":1752.9894},{"date":"2019-12-13","close":1744.6418},{"date":"2019-12-16","close":1786.3796},{"date":"2019-12-17","close":1794.7271},{"date":"2019-12-18","close":1794.7271},{"date":"2019-12-19","close":1782.2058},{"date":"2019-12-20","close":1782.2058},{"date":"2019-12-23","close":1740.468},{"date":"2019-12-24","close":1732.1205},{"date":"2019-12-26","close":1765.5107},{"date":"2019-12-27","close":1813.1101},{"date":"2019-12-30","close":1808.783},{"date":"2020-01-02","close":1839.0737},{"date":"2020-01-03","close":1852.0553},{"date":"2020-01-06","close":1834.7465},{"date":"2020-01-07","close":1869.3645},{"date":"2020-01-08","close":1765.5107},{"date":"2020-01-09","close":1813.1101},{"date":"2020-01-10","close":1847.728},{"date":"2020-01-13","close":1869.3645},{"date":"2020-01-14","close":1878.0188},{"date":"2020-01-15","close":1891.0005},{"date":"2020-01-16","close":1891.0005},{"date":"2020-01-17","close":1886.6733},{"date":"2020-01-20","close":1865.037},{"date":"2020-01-21","close":1830.4192},{"date":"2020-01-22","close":1856.3826},{"date":"2020-01-23","close":1869.3645},{"date":"2020-01-28","close":1795.8014},{"date":"2020-01-29","close":1821.7648},{"date":"2020-01-30","close":1778.4924},{"date":"2020-01-31","close":1704.9293},{"date":"2020-02-03","close":1717.9111},{"date":"2020-02-04","close":1782.8197},{"date":"2020-02-05","close":1787.1471},{"date":"2020-02-06","close":1791.4741},{"date":"2020-02-07","close":1769.8378},{"date":"2020-02-10","close":1782.8197},{"date":"2020-02-11","close":1791.4741},{"date":"2020-02-12","close":1804.4559},{"date":"2020-02-13","close":1782.8197},{"date":"2020-02-14","close":1813.1101},{"date":"2020-02-17","close":1856.3826},{"date":"2020-02-18","close":1847.728},{"date":"2020-02-19","close":1886.6733},{"date":"2020-02-20","close":1856.3826},{"date":"2020-02-21","close":1830.4192},{"date":"2020-02-24","close":1735.2201},{"date":"2020-02-25","close":1774.165},{"date":"2020-02-26","close":1761.1833},{"date":"2020-02-27","close":1687.6205},{"date":"2020-02-28","close":1579.4396},{"date":"2020-03-02","close":1627.0394},{"date":"2020-03-03","close":1614.0576},{"date":"2020-03-04","close":1653.0026},{"date":"2020-03-05","close":1657.33},{"date":"2020-03-06","close":1614.0576},{"date":"2020-03-09","close":1614.0576},{"date":"2020-03-10","close":1466.9319},{"date":"2020-03-11","close":1402.0233},{"date":"2020-03-12","close":1267.8789},{"date":"2020-03-13","close":1194.3162},{"date":"2020-03-16","close":1142.3894},{"date":"2020-03-17","close":1151.0438},{"date":"2020-03-18","close":1060.1719},{"date":"2020-03-19","close":882.7554},{"date":"2020-03-20","close":969.3},{"date":"2020-03-23","close":887.0825},{"date":"2020-03-24","close":990.9362},{"date":"2020-03-25","close":1051.5172},{"date":"2020-03-26","close":1073.1534},{"date":"2020-03-27","close":1086.1353},{"date":"2020-03-30","close":1103.4441},{"date":"2020-03-31","close":1138.0621},{"date":"2020-04-01","close":1133.735},{"date":"2020-04-02","close":1172.6799},{"date":"2020-04-03","close":1159.6982},{"date":"2020-04-06","close":1215.9523},{"date":"2020-04-07","close":1246.2429},{"date":"2020-04-08","close":1263.5516},{"date":"2020-04-09","close":1280.8608},{"date":"2020-04-10","close":1267.8789},{"date":"2020-04-13","close":1211.6249},{"date":"2020-04-14","close":1246.2429},{"date":"2020-04-16","close":1267.8789},{"date":"2020-04-17","close":1328.4603},{"date":"2020-04-20","close":1376.0599},{"date":"2020-04-21","close":1319.8059},{"date":"2020-04-22","close":1293.8424},{"date":"2020-04-23","close":1306.8241},{"date":"2020-04-24","close":1298.1697},{"date":"2020-04-27","close":1341.4419},{"date":"2020-04-28","close":1332.7875},{"date":"2020-04-29","close":1332.7875},{"date":"2020-05-04","close":1358.7509},{"date":"2020-05-06","close":1371.7325},{"date":"2020-05-07","close":1445.2955},{"date":"2020-05-08","close":1436.6411},{"date":"2020-05-11","close":1410.6776},{"date":"2020-05-12","close":1371.7325},{"date":"2020-05-13","close":1393.3688},{"date":"2020-05-14","close":1371.7325},{"date":"2020-05-15","close":1402.0233},{"date":"2020-05-18","close":1514.5312},{"date":"2020-05-19","close":1466.9319},{"date":"2020-05-20","close":1488.568},{"date":"2020-05-21","close":1497.2223},{"date":"2020-05-22","close":1458.2772},{"date":"2020-05-25","close":1475.5862},{"date":"2020-05-26","close":1484.2406},{"date":"2020-05-27","close":1497.2223},{"date":"2020-05-28","close":1484.2406},{"date":"2020-05-29","close":1488.568},{"date":"2020-06-01","close":1501.5496},{"date":"2020-06-02","close":1501.5496},{"date":"2020-06-03","close":1501.5496},{"date":"2020-06-04","close":1549.149},{"date":"2020-06-05","close":1549.149},{"date":"2020-06-08","close":1536.1674},{"date":"2020-06-09","close":1536.1674},{"date":"2020-06-10","close":1527.5128},{"date":"2020-06-11","close":1497.2223},{"date":"2020-06-12","close":1436.6411},{"date":"2020-06-15","close":1354.4237},{"date":"2020-06-16","close":1419.332},{"date":"2020-06-17","close":1410.6776},{"date":"2020-06-18","close":1410.6776},{"date":"2020-06-19","close":1419.332},{"date":"2020-06-22","close":1406.3503},{"date":"2020-06-23","close":1432.3138},{"date":"2020-06-24","close":1432.3138},{"date":"2020-06-25","close":1466.9319},{"date":"2020-06-26","close":1475.5862},{"date":"2020-06-29","close":1423.6593},{"date":"2020-06-30","close":1449.6229},{"date":"2020-07-01","close":1475.5862},{"date":"2020-07-02","close":1484.2406},{"date":"2020-07-03","close":1488.568},{"date":"2020-07-06","close":1514.5312},{"date":"2020-07-07","close":1501.5496},{"date":"2020-07-08","close":1501.5496},{"date":"2020-07-09","close":1501.5496},{"date":"2020-07-10","close":1484.2406},{"date":"2020-07-13","close":1536.1674},{"date":"2020-07-14","close":1531.8402},{"date":"2020-07-15","close":1536.1674},{"date":"2020-07-16","close":1536.1674},{"date":"2020-07-17","close":1536.1674},{"date":"2020-07-20","close":1549.149},{"date":"2020-07-21","close":1544.822},{"date":"2020-07-22","close":1579.4396},{"date":"2020-07-23","close":1510.204},{"date":"2020-07-24","close":1514.5312},{"date":"2020-07-27","close":1514.5312},{"date":"2020-07-28","close":1557.8036},{"date":"2020-07-29","close":1544.822},{"date":"2020-07-30","close":1531.8402},{"date":"2020-07-31","close":1514.5312},{"date":"2020-08-03","close":1536.1674},{"date":"2020-08-04","close":1536.1674},{"date":"2020-08-05","close":1536.1674},{"date":"2020-08-06","close":1557.8036},{"date":"2020-08-07","close":1527.5128},{"date":"2020-08-10","close":1557.8036},{"date":"2020-08-11","close":1549.149},{"date":"2020-08-12","close":1665.9845},{"date":"2020-08-13","close":1856.3826},{"date":"2020-08-14","close":1726.5656},{"date":"2020-08-18","close":1579.4396},{"date":"2020-08-19","close":1648.6755},{"date":"2020-08-20","close":1553.4764},{"date":"2020-08-21","close":1553.4764},{"date":"2020-08-24","close":1670.3116},{"date":"2020-08-25","close":1674.6389},{"date":"2020-08-26","close":1808.783},{"date":"2020-08-27","close":1765.5107},{"date":"2020-08-28","close":1808.783},{"date":"2020-08-31","close":1834.7465},{"date":"2020-09-01","close":1830.4192},{"date":"2020-09-02","close":2280.4512},{"date":"2020-09-03","close":2215.5427},{"date":"2020-09-04","close":2120.3438},{"date":"2020-09-07","close":2120.3438},{"date":"2020-09-08","close":2025.1448},{"date":"2020-09-09","close":1994.8539},{"date":"2020-09-10","close":2094.3806},{"date":"2020-09-11","close":2094.3806},{"date":"2020-09-14","close":2111.6892},{"date":"2020-09-15","close":2133.3254},{"date":"2020-09-16","close":2111.6892},{"date":"2020-09-17","close":2111.6892},{"date":"2020-09-18","close":2232.8518},{"date":"2020-09-21","close":2297.7603},{"date":"2020-09-22","close":2215.5427},{"date":"2020-09-23","close":2488.1584},{"date":"2020-09-24","close":2133.3254},{"date":"2020-09-25","close":2103.0344},{"date":"2020-09-28","close":2172.2705},{"date":"2020-09-29","close":2457.8677},{"date":"2020-10-05","close":2873.2822},{"date":"2020-10-06","close":2812.7007},{"date":"2020-10-07","close":2799.7192},{"date":"2020-10-08","close":3167.5339},{"date":"2020-10-12","close":3050.6987},{"date":"2020-10-13","close":3068.0076},{"date":"2020-10-14","close":2955.4995},{"date":"2020-10-15","close":2955.4995},{"date":"2020-10-16","close":2830.0098},{"date":"2020-10-19","close":2977.136},{"date":"2020-10-20","close":2899.2458},{"date":"2020-10-21","close":3059.353},{"date":"2020-10-22","close":3072.3347},{"date":"2020-10-23","close":3093.9709},{"date":"2020-10-26","close":3154.5525},{"date":"2020-10-27","close":3340.6233},{"date":"2020-10-28","close":3314.6599},{"date":"2020-10-29","close":3158.8792},{"date":"2020-10-30","close":3063.6804},{"date":"2020-11-02","close":2968.4812},{"date":"2020-11-03","close":2899.2458},{"date":"2020-11-04","close":2929.5361},{"date":"2020-11-05","close":2959.8271},{"date":"2020-11-06","close":2933.8638},{"date":"2020-11-09","close":3003.0991},{"date":"2020-11-10","close":3141.5706},{"date":"2020-11-11","close":3141.5706},{"date":"2020-11-12","close":3029.0625},{"date":"2020-11-13","close":3080.9893},{"date":"2020-11-16","close":3016.0811},{"date":"2020-11-17","close":2860.3003},{"date":"2020-11-18","close":2821.3552},{"date":"2020-11-19","close":2825.6824},{"date":"2020-11-20","close":2842.9912},{"date":"2020-11-23","close":2855.9734},{"date":"2020-11-24","close":2830.0098},{"date":"2020-11-25","close":2752.1199},{"date":"2020-11-26","close":2804.0466},{"date":"2020-11-27","close":2765.1013},{"date":"2020-11-30","close":2799.7192},{"date":"2020-12-01","close":2847.3186},{"date":"2020-12-02","close":2864.6277},{"date":"2020-12-03","close":2817.0283},{"date":"2020-12-04","close":2769.4287},{"date":"2020-12-07","close":2691.5383},{"date":"2020-12-08","close":2747.7922},{"date":"2020-12-09","close":2756.4468},{"date":"2020-12-10","close":2860.3003},{"date":"2020-12-11","close":2860.3003},{"date":"2020-12-14","close":2782.4104},{"date":"2020-12-15","close":2799.7192},{"date":"2020-12-16","close":2972.8086},{"date":"2020-12-17","close":2912.2273},{"date":"2020-12-18","close":2894.9185},{"date":"2020-12-21","close":2886.2639},{"date":"2020-12-22","close":2791.0649},{"date":"2020-12-23","close":2938.1909},{"date":"2020-12-24","close":2951.1724},{"date":"2020-12-28","close":2920.8818},{"date":"2020-12-29","close":3188.4434},{"date":"2020-12-30","close":3063.5813},{"date":"2021-01-04","close":3152.7686},{"date":"2021-01-05","close":3076.9595},{"date":"2021-01-06","close":3023.447},{"date":"2021-01-07","close":3130.4717},{"date":"2021-01-08","close":3224.1182},{"date":"2021-01-11","close":3121.5527},{"date":"2021-01-12","close":3126.0122},{"date":"2021-01-13","close":3201.8215},{"date":"2021-01-14","close":3117.0938},{"date":"2021-01-15","close":3090.3376},{"date":"2021-01-18","close":2934.2595},{"date":"2021-01-19","close":2978.8535},{"date":"2021-01-20","close":3224.1182},{"date":"2021-01-21","close":3429.249},{"date":"2021-01-22","close":3313.3054},{"date":"2021-01-25","close":3353.4399},{"date":"2021-01-26","close":3745.8635},{"date":"2021-01-27","close":3705.7295},{"date":"2021-01-28","close":3487.2209},{"date":"2021-01-29","close":3299.9275},{"date":"2021-02-01","close":3331.1431},{"date":"2021-02-02","close":3576.408},{"date":"2021-02-03","close":3687.8921},{"date":"2021-02-04","close":3661.136},{"date":"2021-02-05","close":3719.1074},{"date":"2021-02-08","close":3491.6802},{"date":"2021-02-09","close":3513.9768},{"date":"2021-02-10","close":3554.1111},{"date":"2021-02-15","close":3563.03},{"date":"2021-02-16","close":3745.8635},{"date":"2021-02-17","close":3781.5386},{"date":"2021-02-18","close":3656.6765},{"date":"2021-02-19","close":3643.2983},{"date":"2021-02-22","close":3616.542},{"date":"2021-02-23","close":3460.4646},{"date":"2021-02-24","close":3277.6306},{"date":"2021-02-25","close":3398.0334},{"date":"2021-02-26","close":3402.4927},{"date":"2021-03-02","close":3322.2246},{"date":"2021-03-03","close":3264.2527},{"date":"2021-03-04","close":3085.8782},{"date":"2021-03-05","close":3143.8499},{"date":"2021-03-08","close":2961.0159},{"date":"2021-03-09","close":2889.666},{"date":"2021-03-10","close":2764.8042},{"date":"2021-03-11","close":2961.0159},{"date":"2021-03-12","close":3010.0688},{"date":"2021-03-15","close":3041.2847},{"date":"2021-03-16","close":3041.2847},{"date":"2021-03-17","close":3005.6096},{"date":"2021-03-18","close":3005.6096},{"date":"2021-03-19","close":3027.9065},{"date":"2021-03-22","close":3018.9878},{"date":"2021-03-23","close":2934.2595},{"date":"2021-03-24","close":2934.2595},{"date":"2021-03-25","close":2929.8005},{"date":"2021-03-26","close":2916.4224},{"date":"2021-03-29","close":2965.4753},{"date":"2021-03-30","close":3063.5813},{"date":"2021-03-31","close":3023.447},{"date":"2021-04-01","close":3170.606},{"date":"2021-04-02","close":3192.9028},{"date":"2021-04-05","close":3175.0652},{"date":"2021-04-06","close":3148.3091},{"date":"2021-04-07","close":3228.5776},{"date":"2021-04-08","close":3259.7935},{"date":"2021-04-09","close":3224.1182},{"date":"2021-04-12","close":3219.6589},{"date":"2021-04-13","close":3201.8215},{"date":"2021-04-14","close":3170.606},{"date":"2021-04-15","close":3152.7686},{"date":"2021-04-16","close":3228.5776},{"date":"2021-04-19","close":3259.7935},{"date":"2021-04-20","close":3282.0901},{"date":"2021-04-21","close":3215.1995},{"date":"2021-04-22","close":3228.5776},{"date":"2021-04-23","close":3179.5249},{"date":"2021-04-26","close":3277.6306},{"date":"2021-04-27","close":3241.9558},{"date":"2021-04-28","close":3134.9312},{"date":"2021-04-29","close":3143.8499},{"date":"2021-04-30","close":3085.8782},{"date":"2021-05-03","close":3121.5527},{"date":"2021-05-04","close":3157.2283},{"date":"2021-05-06","close":3224.1182},{"date":"2021-05-07","close":3233.0371},{"date":"2021-05-10","close":3210.7402},{"date":"2021-05-11","close":3166.1465},{"date":"2021-05-12","close":3099.2561},{"date":"2021-05-13","close":3063.5813},{"date":"2021-05-14","close":3059.1216},{"date":"2021-05-17","close":3027.9065},{"date":"2021-05-18","close":3014.5283},{"date":"2021-05-20","close":3041.2847},{"date":"2021-05-21","close":2983.3127},{"date":"2021-05-24","close":2849.532},{"date":"2021-05-25","close":2876.2881},{"date":"2021-05-26","close":2903.0444},{"date":"2021-05-27","close":2889.666},{"date":"2021-05-28","close":2965.4753},{"date":"2021-05-31","close":2996.6907},{"date":"2021-06-01","close":3005.6096},{"date":"2021-06-02","close":2978.8535},{"date":"2021-06-03","close":3005.6096},{"date":"2021-06-04","close":3005.6096},{"date":"2021-06-07","close":2987.772},{"date":"2021-06-08","close":3001.1501},{"date":"2021-06-09","close":2983.3127},{"date":"2021-06-10","close":2983.3127},{"date":"2021-06-11","close":2983.3127},{"date":"2021-06-14","close":3027.9065},{"date":"2021-06-15","close":3010.0688},{"date":"2021-06-16","close":3005.6096},{"date":"2021-06-17","close":3023.447},{"date":"2021-06-18","close":3059.1216},{"date":"2021-06-21","close":3059.1216},{"date":"2021-06-22","close":3157.2283},{"date":"2021-06-23","close":3139.3906},{"date":"2021-06-24","close":3090.3376},{"date":"2021-06-25","close":3085.8782},{"date":"2021-06-28","close":3076.9595},{"date":"2021-06-29","close":3059.1216},{"date":"2021-06-30","close":3063.5813},{"date":"2021-07-01","close":3081.4187},{"date":"2021-07-02","close":3063.5813},{"date":"2021-07-05","close":3117.0938},{"date":"2021-07-06","close":3112.6343},{"date":"2021-07-07","close":3036.825},{"date":"2021-07-08","close":2974.394},{"date":"2021-07-09","close":2911.9629},{"date":"2021-07-12","close":2938.719},{"date":"2021-07-13","close":2947.6379},{"date":"2021-07-14","close":2965.4753},{"date":"2021-07-15","close":2969.9348},{"date":"2021-07-16","close":2974.394},{"date":"2021-07-19","close":2934.2595},{"date":"2021-07-20","close":2898.585},{"date":"2021-07-21","close":2889.666},{"date":"2021-07-22","close":2871.8289},{"date":"2021-07-23","close":2880.7473},{"date":"2021-07-26","close":2845.0723},{"date":"2021-07-27","close":2880.7473},{"date":"2021-07-28","close":2853.9915},{"date":"2021-07-29","close":2867.3694},{"date":"2021-07-30","close":2858.4507},{"date":"2021-08-02","close":2836.1538},{"date":"2021-08-03","close":2809.3977},{"date":"2021-08-04","close":2818.3162},{"date":"2021-08-05","close":2889.666},{"date":"2021-08-06","close":2925.3413},{"date":"2021-08-09","close":2907.5037},{"date":"2021-08-10","close":2898.585},{"date":"2021-08-11","close":2845.0723},{"date":"2021-08-12","close":2822.7756},{"date":"2021-08-13","close":2800.479},{"date":"2021-08-17","close":2715.7515},{"date":"2021-08-18","close":2680.0762},{"date":"2021-08-19","close":2506.1611},{"date":"2021-08-20","close":2425.8926},{"date":"2021-08-23","close":2532.9172},{"date":"2021-08-24","close":2577.511},{"date":"2021-08-25","close":2577.511},{"date":"2021-08-26","close":2577.511},{"date":"2021-08-27","close":2617.6453},{"date":"2021-08-30","close":2671.1577},{"date":"2021-08-31","close":2648.8608},{"date":"2021-09-01","close":2644.4016},{"date":"2021-09-02","close":2666.6982},{"date":"2021-09-03","close":2746.9668},{"date":"2021-09-06","close":2867.3694},{"date":"2021-09-07","close":2898.585},{"date":"2021-09-08","close":2880.7473},{"date":"2021-09-09","close":3054.6626},{"date":"2021-09-10","close":3121.5527},{"date":"2021-09-13","close":3076.9595},{"date":"2021-09-14","close":3054.6626},{"date":"2021-09-15","close":2969.9348},{"date":"2021-09-16","close":2885.2068},{"date":"2021-09-17","close":2880.7473},{"date":"2021-09-23","close":2773.7229},{"date":"2021-09-24","close":2845.0723},{"date":"2021-09-27","close":2831.6943},{"date":"2021-09-28","close":2742.5073},{"date":"2021-09-29","close":2742.5073},{"date":"2021-09-30","close":2742.5073},{"date":"2021-10-01","close":2595.3484},{"date":"2021-10-05","close":2577.511},{"date":"2021-10-06","close":2550.7549},{"date":"2021-10-07","close":2604.2671},{"date":"2021-10-08","close":2586.4299},{"date":"2021-10-12","close":2662.239},{"date":"2021-10-13","close":2657.7793},{"date":"2021-10-14","close":2787.1008},{"date":"2021-10-15","close":2961.0159},{"date":"2021-10-18","close":3014.5283},{"date":"2021-10-19","close":2987.772},{"date":"2021-10-20","close":2978.8535},{"date":"2021-10-21","close":2961.0159},{"date":"2021-10-22","close":2965.4753},{"date":"2021-10-25","close":2961.0159},{"date":"2021-10-26","close":3023.447},{"date":"2021-10-27","close":2969.9348},{"date":"2021-10-28","close":3014.5283},{"date":"2021-10-29","close":3010.0688},{"date":"2021-11-01","close":2965.4753},{"date":"2021-11-02","close":3001.1501},{"date":"2021-11-03","close":2911.9629},{"date":"2021-11-04","close":2862.9102},{"date":"2021-11-05","close":2858.4507},{"date":"2021-11-08","close":2925.3413},{"date":"2021-11-09","close":2858.4507},{"date":"2021-11-10","close":2831.6943},{"date":"2021-11-11","close":2800.479},{"date":"2021-11-12","close":2862.9102},{"date":"2021-11-15","close":2862.9102},{"date":"2021-11-16","close":2813.8572},{"date":"2021-11-17","close":2764.8042},{"date":"2021-11-18","close":2666.6982},{"date":"2021-11-19","close":2675.6169},{"date":"2021-11-22","close":2738.0481},{"date":"2021-11-23","close":2720.2104},{"date":"2021-11-24","close":2688.9954},{"date":"2021-11-25","close":2657.7793},{"date":"2021-11-26","close":2595.3484},{"date":"2021-11-29","close":2541.8362},{"date":"2021-11-30","close":2408.0554},{"date":"2021-12-01","close":2443.73},{"date":"2021-12-02","close":2497.2427},{"date":"2021-12-03","close":2595.3484},{"date":"2021-12-06","close":2608.7266},{"date":"2021-12-07","close":2581.9705},{"date":"2021-12-08","close":2613.186},{"date":"2021-12-09","close":2604.2671},{"date":"2021-12-10","close":2622.1047},{"date":"2021-12-13","close":2653.3198},{"date":"2021-12-14","close":2631.0232},{"date":"2021-12-15","close":2648.8608},{"date":"2021-12-16","close":2662.239},{"date":"2021-12-17","close":2639.9421},{"date":"2021-12-20","close":2613.186},{"date":"2021-12-21","close":2608.7266},{"date":"2021-12-22","close":2631.0232},{"date":"2021-12-23","close":2671.1577},{"date":"2021-12-24","close":2693.4546},{"date":"2021-12-27","close":2751.4263},{"date":"2021-12-28","close":2778.1824},{"date":"2021-12-29","close":2769.1179},{"date":"2021-12-30","close":2723.7969},{"date":"2022-01-03","close":3010.0},{"date":"2022-01-04","close":2769.1179},{"date":"2022-01-05","close":2764.5857},{"date":"2022-01-06","close":2719.2649},{"date":"2022-01-07","close":2732.8613},{"date":"2022-01-10","close":2719.2649},{"date":"2022-01-11","close":2683.0078},{"date":"2022-01-12","close":2750.9895},{"date":"2022-01-13","close":2746.4575},{"date":"2022-01-14","close":2714.7327},{"date":"2022-01-17","close":2701.1362},{"date":"2022-01-18","close":2642.219},{"date":"2022-01-19","close":2560.6411},{"date":"2022-01-20","close":2596.8977},{"date":"2022-01-21","close":2592.3657},{"date":"2022-01-24","close":2524.384},{"date":"2022-01-25","close":2411.0815},{"date":"2022-01-26","close":2411.0815},{"date":"2022-01-27","close":2329.5034},{"date":"2022-01-28","close":2465.4666},{"date":"2022-02-03","close":2592.3657},{"date":"2022-02-04","close":2592.3657},{"date":"2022-02-07","close":2556.1089},{"date":"2022-02-08","close":2556.1089},{"date":"2022-02-09","close":2556.1089},{"date":"2022-02-10","close":2583.3015},{"date":"2022-02-11","close":2578.7695},{"date":"2022-02-14","close":2501.7236},{"date":"2022-02-15","close":2474.531},{"date":"2022-02-16","close":2556.1089},{"date":"2022-02-17","close":2569.7051},{"date":"2022-02-18","close":2569.7051},{"date":"2022-02-21","close":2569.7051},{"date":"2022-02-22","close":2569.7051},{"date":"2022-02-23","close":2569.7051},{"date":"2022-02-24","close":2397.4854},{"date":"2022-02-25","close":2438.2742},{"date":"2022-02-28","close":2438.2742},{"date":"2022-03-02","close":2447.3384},{"date":"2022-03-03","close":2465.4666},{"date":"2022-03-04","close":2465.4666},{"date":"2022-03-07","close":2347.6321},{"date":"2022-03-08","close":2302.3108},{"date":"2022-03-10","close":2302.3108},{"date":"2022-03-11","close":2302.3108},{"date":"2022-03-14","close":2266.054},{"date":"2022-03-15","close":2266.054},{"date":"2022-03-16","close":2266.054},{"date":"2022-03-17","close":2266.054},{"date":"2022-03-18","close":2374.8245},{"date":"2022-03-21","close":2374.8245},{"date":"2022-03-22","close":2365.7603},{"date":"2022-03-23","close":2383.8889},{"date":"2022-03-24","close":2379.3567},{"date":"2022-03-25","close":2392.9529},{"date":"2022-03-28","close":2388.4209},{"date":"2022-03-29","close":2415.6133},{"date":"2022-03-30","close":2424.6777},{"date":"2022-03-31","close":2411.0815},{"date":"2022-04-01","close":2392.9529},{"date":"2022-04-04","close":2406.5493},{"date":"2022-04-05","close":2397.4854},{"date":"2022-04-06","close":2379.3567},{"date":"2022-04-07","close":2347.6321},{"date":"2022-04-08","close":2352.1638},{"date":"2022-04-11","close":2347.6321},{"date":"2022-04-12","close":2324.9714},{"date":"2022-04-13","close":2352.1638},{"date":"2022-04-14","close":2338.5679},{"date":"2022-04-15","close":2329.5034},{"date":"2022-04-18","close":2324.9714},{"date":"2022-04-19","close":2338.5679},{"date":"2022-04-20","close":2370.2927},{"date":"2022-04-21","close":2383.8889},{"date":"2022-04-22","close":2343.0999},{"date":"2022-04-25","close":2284.1824},{"date":"2022-04-26","close":2329.5034},{"date":"2022-04-27","close":2293.2466},{"date":"2022-04-28","close":2261.522},{"date":"2022-04-29","close":2284.1824},{"date":"2022-05-02","close":2284.1824},{"date":"2022-05-03","close":2284.1824},{"date":"2022-05-04","close":2279.6506},{"date":"2022-05-06","close":2243.3933},{"date":"2022-05-09","close":2395.0},{"date":"2022-05-10","close":2125.5586},{"date":"2022-05-11","close":2130.0906},{"date":"2022-05-12","close":2030.3843},{"date":"2022-05-13","close":2048.5129},{"date":"2022-05-16","close":2102.8984},{"date":"2022-05-17","close":2139.155},{"date":"2022-05-18","close":2143.687},{"date":"2022-05-19","close":2116.4944},{"date":"2022-05-20","close":2175.4119},{"date":"2022-05-23","close":2157.2832},{"date":"2022-05-24","close":2116.4944},{"date":"2022-05-25","close":2134.6228},{"date":"2022-05-26","close":2130.0906},{"date":"2022-05-27","close":2121.0264},{"date":"2022-05-30","close":2175.4119},{"date":"2022-05-31","close":2166.3479},{"date":"2022-06-02","close":2157.2832},{"date":"2022-06-03","close":2157.2832},{"date":"2022-06-07","close":2130.0906},{"date":"2022-06-08","close":2107.4304},{"date":"2022-06-09","close":2102.8984},{"date":"2022-06-10","close":2071.1731},{"date":"2022-06-13","close":1975.9991},{"date":"2022-06-14","close":1926.146},{"date":"2022-06-15","close":1749.3936},{"date":"2022-06-16","close":1826.4395},{"date":"2022-06-17","close":1772.0543},{"date":"2022-06-20","close":1654.2195},{"date":"2022-06-21","close":1676.8799},{"date":"2022-06-22","close":1577.1735},{"date":"2022-06-23","close":1481.9994},{"date":"2022-06-24","close":1586.2377},{"date":"2022-06-27","close":1667.8157},{"date":"2022-06-28","close":1667.8157},{"date":"2022-06-29","close":1672.3479},{"date":"2022-06-30","close":1595.3021},{"date":"2022-07-01","close":1627.0269},{"date":"2022-07-04","close":1540.9167},{"date":"2022-07-05","close":1627.0269},{"date":"2022-07-06","close":1599.8341},{"date":"2022-07-07","close":1649.6874},{"date":"2022-07-08","close":1658.7516},{"date":"2022-07-11","close":1658.7516},{"date":"2022-07-12","close":1590.7699},{"date":"2022-07-13","close":1631.5588},{"date":"2022-07-14","close":1649.6874},{"date":"2022-07-15","close":1654.2195},{"date":"2022-07-18","close":1685.9442},{"date":"2022-07-19","close":1717.6689},{"date":"2022-07-20","close":1735.7974},{"date":"2022-07-21","close":1735.7974},{"date":"2022-07-22","close":1735.7974},{"date":"2022-07-25","close":1722.2009},{"date":"2022-07-26","close":1740.3295},{"date":"2022-07-27","close":1767.5221},{"date":"2022-07-28","close":1772.0543},{"date":"2022-07-29","close":1790.1827},{"date":"2022-08-01","close":1794.7147},{"date":"2022-08-02","close":1794.7147},{"date":"2022-08-03","close":1826.4395},{"date":"2022-08-04","close":1821.9075},{"date":"2022-08-05","close":1821.9075},{"date":"2022-08-08","close":1817.3754},{"date":"2022-08-09","close":1808.311},{"date":"2022-08-10","close":1803.7791},{"date":"2022-08-11","close":1812.8431},{"date":"2022-08-12","close":1817.3754},{"date":"2022-08-16","close":1835.5038},{"date":"2022-08-17","close":1826.4395},{"date":"2022-08-18","close":1817.3754},{"date":"2022-08-19","close":1812.8431},{"date":"2022-08-22","close":1808.311},{"date":"2022-08-23","close":1762.99},{"date":"2022-08-24","close":1781.1183},{"date":"2022-08-25","close":1812.8431},{"date":"2022-08-26","close":1799.2468},{"date":"2022-08-29","close":1758.458},{"date":"2022-08-30","close":1767.5221},{"date":"2022-08-31","close":1767.5221},{"date":"2022-09-01","close":1685.9442},{"date":"2022-09-02","close":1713.137},{"date":"2022-09-05","close":1713.137},{"date":"2022-09-06","close":1726.733},{"date":"2022-09-07","close":1704.0726},{"date":"2022-09-08","close":1713.137},{"date":"2022-09-13","close":1726.733},{"date":"2022-09-14","close":1708.6046},{"date":"2022-09-15","close":1704.0726},{"date":"2022-09-16","close":1676.8799},{"date":"2022-09-19","close":1631.5588},{"date":"2022-09-20","close":1645.1552},{"date":"2022-09-21","close":1636.0909},{"date":"2022-09-22","close":1622.4946},{"date":"2022-09-23","close":1540.9167},{"date":"2022-09-26","close":1450.2747},{"date":"2022-09-27","close":1400.4214},{"date":"2022-09-28","close":1336.9718},{"date":"2022-09-29","close":1355.1002},{"date":"2022-09-30","close":1368.6967},{"date":"2022-10-04","close":1427.614},{"date":"2022-10-05","close":1418.5498},{"date":"2022-10-06","close":1450.2747},{"date":"2022-10-07","close":1477.4673},{"date":"2022-10-11","close":1450.2747},{"date":"2022-10-12","close":1445.7423},{"date":"2022-10-13","close":1414.0176},{"date":"2022-10-14","close":1459.3387},{"date":"2022-10-17","close":1450.2747},{"date":"2022-10-18","close":1559.0452},{"date":"2022-10-19","close":1631.5588},{"date":"2022-10-20","close":1536.3846},{"date":"2022-10-21","close":1491.0634},{"date":"2022-10-24","close":1495.5957},{"date":"2022-10-25","close":1504.6598},{"date":"2022-10-26","close":1463.8708},{"date":"2022-10-27","close":1481.9994},{"date":"2022-10-28","close":1468.403},{"date":"2022-10-31","close":1500.1277},{"date":"2022-11-01","close":1513.7241},{"date":"2022-11-02","close":1518.2561},{"date":"2022-11-03","close":1504.6598},{"date":"2022-11-04","close":1491.0634},{"date":"2022-11-07","close":1468.403},{"date":"2022-11-08","close":1486.5315},{"date":"2022-11-09","close":1491.0634},{"date":"2022-11-10","close":1495.5957},{"date":"2022-11-11","close":1527.3204},{"date":"2022-11-14","close":1549.9808},{"date":"2022-11-15","close":1636.0909},{"date":"2022-11-16","close":1631.5588},{"date":"2022-11-17","close":1608.8982},{"date":"2022-11-18","close":1599.8341},{"date":"2022-11-21","close":1554.5129},{"date":"2022-11-22","close":1572.6416},{"date":"2022-11-23","close":1590.7699},{"date":"2022-11-24","close":1631.5588},{"date":"2022-11-25","close":1636.0909},{"date":"2022-11-28","close":1590.7699},{"date":"2022-11-29","close":1617.9626},{"date":"2022-11-30","close":1636.0909},{"date":"2022-12-01","close":1640.623},{"date":"2022-12-02","close":1649.6874},{"date":"2022-12-05","close":1631.5588},{"date":"2022-12-06","close":1631.5588},{"date":"2022-12-07","close":1627.0269},{"date":"2022-12-08","close":1595.3021},{"date":"2022-12-09","close":1613.4304},{"date":"2022-12-12","close":1586.2377},{"date":"2022-12-13","close":1604.3663},{"date":"2022-12-14","close":1622.4946},{"date":"2022-12-15","close":1622.4946},{"date":"2022-12-16","close":1608.8982},{"date":"2022-12-19","close":1604.3663},{"date":"2022-12-20","close":1599.8341},{"date":"2022-12-21","close":1590.7699},{"date":"2022-12-22","close":1595.3021},{"date":"2022-12-23","close":1577.1735},{"date":"2022-12-26","close":1572.6416},{"date":"2022-12-27","close":1572.6416},{"date":"2022-12-28","close":1581.9746},{"date":"2022-12-29","close":1535.3086},{"date":"2023-01-02","close":1451.3101},{"date":"2023-01-03","close":1455.9766},{"date":"2023-01-04","close":1502.6426},{"date":"2023-01-05","close":1497.9761},{"date":"2023-01-06","close":1525.9756},{"date":"2023-01-09","close":1633.307},{"date":"2023-01-10","close":1633.307},{"date":"2023-01-11","close":1633.307},{"date":"2023-01-12","close":1637.9738},{"date":"2023-01-13","close":1605.3076},{"date":"2023-01-16","close":1628.6405},{"date":"2023-01-17","close":1619.3075},{"date":"2023-01-18","close":1628.6405},{"date":"2023-01-19","close":1651.9736},{"date":"2023-01-20","close":1661.3066},{"date":"2023-01-25","close":1667.8398},{"date":"2023-01-26","close":1685.573},{"date":"2023-01-27","close":1687.4397},{"date":"2023-01-30","close":1686.5063},{"date":"2023-01-31","close":1692.1061},{"date":"2023-02-01","close":1730.3722},{"date":"2023-02-02","close":1730.3722},{"date":"2023-02-03","close":1769.5717},{"date":"2023-02-06","close":1732.2389},{"date":"2023-02-07","close":1754.6385},{"date":"2023-02-08","close":1829.3041},{"date":"2023-02-09","close":1864.7701},{"date":"2023-02-10","close":1782.6381},{"date":"2023-02-13","close":1761.1718},{"date":"2023-02-14","close":1773.3048},{"date":"2023-02-15","close":1754.6385},{"date":"2023-02-16","close":1749.9719},{"date":"2023-02-17","close":1740.6388},{"date":"2023-02-20","close":1741.5721},{"date":"2023-02-21","close":1745.3053},{"date":"2023-02-22","close":1732.2389},{"date":"2023-02-23","close":1735.0388},{"date":"2023-02-24","close":1723.839},{"date":"2023-02-27","close":1702.3726},{"date":"2023-02-28","close":1724.7722},{"date":"2023-03-02","close":1696.7728},{"date":"2023-03-03","close":1710.7727},{"date":"2023-03-06","close":1734.1055},{"date":"2023-03-07","close":1771.4382},{"date":"2023-03-08","close":1768.6383},{"date":"2023-03-09","close":1755.5718},{"date":"2023-03-10","close":1745.3053},{"date":"2023-03-13","close":1685.573},{"date":"2023-03-14","close":1642.6404},{"date":"2023-03-15","close":1661.3066},{"date":"2023-03-16","close":1656.64},{"date":"2023-03-17","close":1665.9734},{"date":"2023-03-20","close":1660.3734},{"date":"2023-03-21","close":1649.1735},{"date":"2023-03-22","close":1679.973},{"date":"2023-03-23","close":1587.5746},{"date":"2023-03-24","close":1664.1067},{"date":"2023-03-27","close":1855.437},{"date":"2023-03-28","close":1811.5709},{"date":"2023-03-29","close":1922.6359},{"date":"2023-03-30","close":1959.9685},{"date":"2023-03-31","close":1922.6359},{"date":"2023-04-03","close":1903.9695},{"date":"2023-04-04","close":1941.3022},{"date":"2023-04-05","close":2001.9678},{"date":"2023-04-06","close":1889.9697},{"date":"2023-04-07","close":1936.6356},{"date":"2023-04-10","close":1903.9695},{"date":"2023-04-11","close":1913.3026},{"date":"2023-04-12","close":1889.9697},{"date":"2023-04-13","close":1922.6359},{"date":"2023-04-14","close":1908.6361},{"date":"2023-04-17","close":1931.969},{"date":"2023-04-18","close":1959.9685},{"date":"2023-04-19","close":2197.9646},{"date":"2023-04-20","close":2076.6333},{"date":"2023-04-21","close":1959.9685},{"date":"2023-04-24","close":1927.3024},{"date":"2023-04-25","close":1908.6361},{"date":"2023-04-26","close":1913.3026},{"date":"2023-04-27","close":1931.969},{"date":"2023-04-28","close":1833.9705},{"date":"2023-05-02","close":1880.6365},{"date":"2023-05-03","close":1899.3029},{"date":"2023-05-04","close":1889.9697},{"date":"2023-05-08","close":1955.302},{"date":"2023-05-09","close":1917.9692},{"date":"2023-05-10","close":1978.6349},{"date":"2023-05-11","close":1969.3018},{"date":"2023-05-12","close":1936.6356},{"date":"2023-05-15","close":1875.97},{"date":"2023-05-16","close":1908.6361},{"date":"2023-05-17","close":1955.302},{"date":"2023-05-18","close":1997.3011},{"date":"2023-05-19","close":2015.9678},{"date":"2023-05-22","close":2015.9678},{"date":"2023-05-23","close":1983.3016},{"date":"2023-05-24","close":1973.9684},{"date":"2023-05-25","close":1936.6356},{"date":"2023-05-26","close":1950.6354},{"date":"2023-05-30","close":1969.3018},{"date":"2023-05-31","close":1983.3016},{"date":"2023-06-01","close":1973.9684},{"date":"2023-06-02","close":2015.9678},{"date":"2023-06-05","close":2011.301},{"date":"2023-06-07","close":2006.6344},{"date":"2023-06-08","close":1978.6349},{"date":"2023-06-09","close":1992.6348},{"date":"2023-06-12","close":1992.6348},{"date":"2023-06-13","close":1997.3011},{"date":"2023-06-14","close":1983.3016},{"date":"2023-06-15","close":1964.6351},{"date":"2023-06-16","close":1992.6348},{"date":"2023-06-19","close":2057.967},{"date":"2023-06-20","close":2053.3005},{"date":"2023-06-21","close":2053.3005},{"date":"2023-06-22","close":2057.967},{"date":"2023-06-23","close":2015.9678},{"date":"2023-06-26","close":2025.3008},{"date":"2023-06-27","close":2015.9678},{"date":"2023-06-28","close":2006.6344},{"date":"2023-06-29","close":1959.9685},{"date":"2023-06-30","close":2006.6344},{"date":"2023-07-03","close":1997.3011},{"date":"2023-07-04","close":2062.6333},{"date":"2023-07-05","close":2043.9672},{"date":"2023-07-06","close":2043.9672},{"date":"2023-07-07","close":2001.9678},{"date":"2023-07-10","close":2029.9675},{"date":"2023-07-11","close":1987.9683},{"date":"2023-07-12","close":2006.6344},{"date":"2023-07-13","close":1997.3011},{"date":"2023-07-14","close":2011.301},{"date":"2023-07-17","close":2029.9675},{"date":"2023-07-18","close":2011.301},{"date":"2023-07-19","close":2015.9678},{"date":"2023-07-20","close":2001.9678},{"date":"2023-07-21","close":2015.9678},{"date":"2023-07-24","close":1899.3029},{"date":"2023-07-25","close":1779.8381},{"date":"2023-07-26","close":1704.2393},{"date":"2023-07-27","close":1765.8384},{"date":"2023-07-28","close":1792.9045},{"date":"2023-07-31","close":1816.2374},{"date":"2023-08-01","close":1812.5043},{"date":"2023-08-02","close":2095.2998},{"date":"2023-08-03","close":1969.3018},{"date":"2023-08-04","close":1880.6365},{"date":"2023-08-07","close":2146.6323},{"date":"2023-08-08","close":1866.6367},{"date":"2023-08-09","close":1913.3026},{"date":"2023-08-10","close":1858.2368},{"date":"2023-08-11","close":2006.6344},{"date":"2023-08-14","close":2403.2949},{"date":"2023-08-16","close":3121.95},{"date":"2023-08-17","close":3173.2825},{"date":"2023-08-18","close":2407.9614},{"date":"2023-08-21","close":2202.6313},{"date":"2023-08-22","close":2253.9639},{"date":"2023-08-23","close":2020.6342},{"date":"2023-08-24","close":2011.301},{"date":"2023-08-25","close":1945.9688},{"date":"2023-08-28","close":2011.301},{"date":"2023-08-29","close":2043.9672},{"date":"2023-08-30","close":2071.9668},{"date":"2023-08-31","close":2025.3008},{"date":"2023-09-01","close":1936.6356},{"date":"2023-09-04","close":1917.9692},{"date":"2023-09-05","close":2001.9678},{"date":"2023-09-06","close":1992.6348},{"date":"2023-09-07","close":1931.969},{"date":"2023-09-08","close":1978.6349},{"date":"2023-09-11","close":1950.6354},{"date":"2023-09-12","close":1922.6359},{"date":"2023-09-13","close":1917.9692},{"date":"2023-09-14","close":2043.9672},{"date":"2023-09-15","close":2001.9678},{"date":"2023-09-18","close":2039.3008},{"date":"2023-09-19","close":1983.3016},{"date":"2023-09-20","close":2001.9678},{"date":"2023-09-21","close":2001.9678},{"date":"2023-09-22","close":2001.9678},{"date":"2023-09-25","close":1913.3026},{"date":"2023-09-26","close":1856.3701},{"date":"2023-09-27","close":1852.637},{"date":"2023-10-04","close":1759.3051},{"date":"2023-10-05","close":1731.3057},{"date":"2023-10-06","close":1778.9048},{"date":"2023-10-10","close":1748.1052},{"date":"2023-10-11","close":1780.7714},{"date":"2023-10-12","close":1795.7045},{"date":"2023-10-13","close":1749.9719},{"date":"2023-10-16","close":1708.906},{"date":"2023-10-17","close":1754.6385},{"date":"2023-10-18","close":1745.3053},{"date":"2023-10-19","close":1682.7731},{"date":"2023-10-20","close":1626.7739},{"date":"2023-10-23","close":1607.1743},{"date":"2023-10-24","close":1651.9736},{"date":"2023-10-25","close":1651.9736},{"date":"2023-10-26","close":1614.6407},{"date":"2023-10-27","close":1619.3075},{"date":"2023-10-30","close":1635.1737},{"date":"2023-10-31","close":1604.3743},{"date":"2023-11-01","close":1623.9739},{"date":"2023-11-02","close":1664.1067},{"date":"2023-11-03","close":1679.973},{"date":"2023-11-06","close":1690.2395},{"date":"2023-11-07","close":1668.7732},{"date":"2023-11-08","close":1683.7063},{"date":"2023-11-09","close":1651.9736},{"date":"2023-11-10","close":1623.0405},{"date":"2023-11-13","close":1636.1071},{"date":"2023-11-14","close":1638.907},{"date":"2023-11-15","close":1679.973},{"date":"2023-11-16","close":1702.3726},{"date":"2023-11-17","close":1691.1729},{"date":"2023-11-20","close":1686.5063},{"date":"2023-11-21","close":1704.2393},{"date":"2023-11-22","close":1718.2391},{"date":"2023-11-23","close":1717.3058},{"date":"2023-11-24","close":1713.5725},{"date":"2023-11-27","close":1665.9734},{"date":"2023-11-28","close":1676.2399},{"date":"2023-11-29","close":1658.5067},{"date":"2023-11-30","close":1661.3066},{"date":"2023-12-01","close":1651.0402},{"date":"2023-12-04","close":1665.04},{"date":"2023-12-05","close":1644.507},{"date":"2023-12-06","close":1666.9065},{"date":"2023-12-07","close":1646.3735},{"date":"2023-12-08","close":1660.3734},{"date":"2023-12-11","close":1679.973},{"date":"2023-12-12","close":1689.3062},{"date":"2023-12-13","close":1681.8396},{"date":"2023-12-14","close":1690.2395},{"date":"2023-12-15","close":1712.6392},{"date":"2023-12-18","close":1729.439},{"date":"2023-12-19","close":1718.2391},{"date":"2023-12-20","close":1732.2389},{"date":"2023-12-21","close":1722.9058},{"date":"2023-12-22","close":1731.3057},{"date":"2023-12-26","close":1791.0378},{"date":"2023-12-27","close":1782.4133},{"date":"2023-12-28","close":1779.5385},{"date":"2024-01-02","close":1770.9138},{"date":"2024-01-03","close":1755.5813},{"date":"2024-01-04","close":1821.7031},{"date":"2024-01-05","close":1834.1609},{"date":"2024-01-08","close":1911.782},{"date":"2024-01-09","close":1865.7843},{"date":"2024-01-10","close":1844.702},{"date":"2024-01-11","close":1873.4506},{"date":"2024-01-12","close":1855.2432},{"date":"2024-01-15","close":1833.2025},{"date":"2024-01-16","close":1808.2871},{"date":"2024-01-17","close":1745.0402},{"date":"2024-01-18","close":1767.0808},{"date":"2024-01-19","close":1800.6208},{"date":"2024-01-22","close":1860.9928},{"date":"2024-01-23","close":1860.0345},{"date":"2024-01-24","close":1845.6603},{"date":"2024-01-25","close":1781.455},{"date":"2024-01-26","close":1819.7865},{"date":"2024-01-29","close":1785.2882},{"date":"2024-01-30","close":1775.7053},{"date":"2024-01-31","close":1738.3322},{"date":"2024-02-01","close":1735.4573},{"date":"2024-02-02","close":1763.2476},{"date":"2024-02-05","close":1791.0378},{"date":"2024-02-06","close":1767.0808},{"date":"2024-02-07","close":1935.7393},{"date":"2024-02-08","close":2012.4021},{"date":"2024-02-13","close":1998.0278},{"date":"2024-02-14","close":2280.7224},{"date":"2024-02-15","close":2505.9199},{"date":"2024-02-16","close":2328.6367},{"date":"2024-02-19","close":2184.8938},{"date":"2024-02-20","close":2189.6851},{"date":"2024-02-21","close":2045.9423},{"date":"2024-02-22","close":2089.0652},{"date":"2024-02-23","close":2055.5249},{"date":"2024-02-26","close":2021.985},{"date":"2024-02-27","close":1959.6964},{"date":"2024-02-28","close":1988.4449},{"date":"2024-02-29","close":2036.3594},{"date":"2024-03-04","close":2055.5249},{"date":"2024-03-05","close":1978.8621},{"date":"2024-03-06","close":1978.8621},{"date":"2024-03-07","close":1916.5735},{"date":"2024-03-08","close":1959.6964},{"date":"2024-03-11","close":1969.2793},{"date":"2024-03-12","close":1945.322},{"date":"2024-03-13","close":1969.2793},{"date":"2024-03-14","close":1969.2793},{"date":"2024-03-15","close":1926.1564},{"date":"2024-03-18","close":1974.0707},{"date":"2024-03-19","close":1993.2365},{"date":"2024-03-20","close":1954.9049},{"date":"2024-03-21","close":1959.6964},{"date":"2024-03-22","close":1974.0707},{"date":"2024-03-25","close":1974.0707},{"date":"2024-03-26","close":1993.2365},{"date":"2024-03-27","close":1945.322},{"date":"2024-03-28","close":1911.782},{"date":"2024-03-29","close":1871.5339},{"date":"2024-04-01","close":1896.4495},{"date":"2024-04-02","close":1863.8677},{"date":"2024-04-03","close":1825.5361},{"date":"2024-04-04","close":1820.7448},{"date":"2024-04-05","close":1794.871},{"date":"2024-04-08","close":1768.0391},{"date":"2024-04-09","close":1772.8304},{"date":"2024-04-11","close":1735.4573},{"date":"2024-04-12","close":1772.8304},{"date":"2024-04-15","close":1801.5791},{"date":"2024-04-16","close":1787.2048},{"date":"2024-04-17","close":1789.1213},{"date":"2024-04-18","close":1791.9961},{"date":"2024-04-19","close":1768.0391},{"date":"2024-04-22","close":1761.3311},{"date":"2024-04-23","close":1770.9138},{"date":"2024-04-24","close":1790.0797},{"date":"2024-04-25","close":1785.2882},{"date":"2024-04-26","close":1799.6625},{"date":"2024-04-29","close":1838.9521},{"date":"2024-04-30","close":1834.1609},{"date":"2024-05-02","close":1815.9534},{"date":"2024-05-03","close":1804.4539},{"date":"2024-05-07","close":1823.6198},{"date":"2024-05-08","close":1838.9521},{"date":"2024-05-09","close":1830.3276},{"date":"2024-05-10","close":1814.0367},{"date":"2024-05-13","close":1806.3705},{"date":"2024-05-14","close":1817.8699},{"date":"2024-05-16","close":1843.7437},{"date":"2024-05-17","close":1835.1191},{"date":"2024-05-20","close":1837.9939},{"date":"2024-05-21","close":1817.8699},{"date":"2024-05-22","close":1847.5769},{"date":"2024-05-23","close":1831.2859},{"date":"2024-05-24","close":1820.7448},{"date":"2024-05-27","close":1817.8699},{"date":"2024-05-28","close":1815.9534},{"date":"2024-05-29","close":1792.9545},{"date":"2024-05-30","close":1776.6636},{"date":"2024-05-31","close":1810.2036},{"date":"2024-06-03","close":1804.4539},{"date":"2024-06-04","close":1803.4956},{"date":"2024-06-05","close":1794.871},{"date":"2024-06-07","close":1794.871},{"date":"2024-06-10","close":1794.871},{"date":"2024-06-11","close":1791.9961},{"date":"2024-06-12","close":1813.0785},{"date":"2024-06-13","close":1803.4956},{"date":"2024-06-14","close":1790.0797},{"date":"2024-06-17","close":1766.1224},{"date":"2024-06-18","close":1749.8315},{"date":"2024-06-19","close":1749.8315},{"date":"2024-06-20","close":1742.1653},{"date":"2024-06-21","close":1736.4155},{"date":"2024-06-24","close":1710.5419},{"date":"2024-06-25","close":1716.2915},{"date":"2024-06-26","close":1708.6252},{"date":"2024-06-27","close":1680.835},{"date":"2024-06-28","close":1686.5847},{"date":"2024-07-01","close":1693.2926},{"date":"2024-07-02","close":1686.5847},{"date":"2024-07-03","close":1686.5847},{"date":"2024-07-04","close":1688.5012},{"date":"2024-07-05","close":1660.7109},{"date":"2024-07-08","close":1681.7932},{"date":"2024-07-09","close":1692.3344},{"date":"2024-07-10","close":1635.7954},{"date":"2024-07-11","close":1680.835},{"date":"2024-07-12","close":1697.1259},{"date":"2024-07-15","close":1741.207},{"date":"2024-07-16","close":1743.1237},{"date":"2024-07-17","close":1708.6252},{"date":"2024-07-18","close":1683.7098},{"date":"2024-07-19","close":1675.0852},{"date":"2024-07-22","close":1643.4617},{"date":"2024-07-23","close":1662.6276},{"date":"2024-07-24","close":1651.1281},{"date":"2024-07-25","close":1656.8777},{"date":"2024-07-26","close":1640.5869},{"date":"2024-07-29","close":1652.0864},{"date":"2024-07-30","close":1639.6287},{"date":"2024-07-31","close":1652.0864},{"date":"2024-08-01","close":1659.7527},{"date":"2024-08-02","close":1609.9216},{"date":"2024-08-05","close":1386.6409},{"date":"2024-08-06","close":1413.4729},{"date":"2024-08-07","close":1475.7616},{"date":"2024-08-08","close":1446.0547},{"date":"2024-08-09","close":1469.0536},{"date":"2024-08-12","close":1516.0096},{"date":"2024-08-13","close":1516.0096},{"date":"2024-08-14","close":1585.9645},{"date":"2024-08-16","close":1564.8822},{"date":"2024-08-19","close":1520.801},{"date":"2024-08-20","close":1535.1754},{"date":"2024-08-21","close":1518.8844},{"date":"2024-08-22","close":1516.0096},{"date":"2024-08-23","close":1524.6343},{"date":"2024-08-26","close":1527.5092},{"date":"2024-08-27","close":1514.093},{"date":"2024-08-28","close":1565.8405},{"date":"2024-08-29","close":1533.2588},{"date":"2024-08-30","close":1581.1731},{"date":"2024-09-02","close":1539.9667},{"date":"2024-09-03","close":1539.0085},{"date":"2024-09-04","close":1517.9261},{"date":"2024-09-05","close":1562.0074},{"date":"2024-09-06","close":1553.3828},{"date":"2024-09-09","close":1550.5079},{"date":"2024-09-10","close":1555.2993},{"date":"2024-09-11","close":1531.3422},{"date":"2024-09-12","close":1611.8383},{"date":"2024-09-13","close":1640.5869},{"date":"2024-09-19","close":1597.464},{"date":"2024-09-20","close":1585.0062},{"date":"2024-09-23","close":1561.0492},{"date":"2024-09-24","close":1538.0503},{"date":"2024-09-25","close":1557.2159},{"date":"2024-09-26","close":1559.1326},{"date":"2024-09-27","close":1580.2148},{"date":"2024-09-30","close":1554.3411},{"date":"2024-10-02","close":1534.217},{"date":"2024-10-04","close":1534.217},{"date":"2024-10-07","close":1545.7166},{"date":"2024-10-08","close":1551.4662},{"date":"2024-10-10","close":1544.7582},{"date":"2024-10-11","close":1533.2588},{"date":"2024-10-14","close":1525.5925},{"date":"2024-10-15","close":1527.5092},{"date":"2024-10-16","close":1542.8417},{"date":"2024-10-17","close":1518.8844},{"date":"2024-10-18","close":1513.1348},{"date":"2024-10-21","close":1510.2599},{"date":"2024-10-22","close":1510.2599},{"date":"2024-10-23","close":1494.9272},{"date":"2024-10-24","close":1496.8439},{"date":"2024-10-25","close":1482.4695},{"date":"2024-10-28","close":1492.0525},{"date":"2024-10-29","close":1495.8855},{"date":"2024-10-30","close":1494.9272},{"date":"2024-10-31","close":1481.5114},{"date":"2024-11-01","close":1465.2205},{"date":"2024-11-04","close":1470.012},{"date":"2024-11-05","close":1478.6365},{"date":"2024-11-06","close":1472.8867},{"date":"2024-11-07","close":1464.2621},{"date":"2024-11-08","close":1483.4279},{"date":"2024-11-11","close":1457.5542},{"date":"2024-11-12","close":1401.9734},{"date":"2024-11-13","close":1360.7671},{"date":"2024-11-14","close":1344.4763},{"date":"2024-11-15","close":1316.686},{"date":"2024-11-18","close":1335.8517},{"date":"2024-11-19","close":1346.3928},{"date":"2024-11-20","close":1364.6003},{"date":"2024-11-21","close":1344.4763},{"date":"2024-11-22","close":1333.9351},{"date":"2024-11-25","close":1333.9351},{"date":"2024-11-26","close":1336.8099},{"date":"2024-11-27","close":1336.8099},{"date":"2024-11-28","close":1331.0603},{"date":"2024-11-29","close":1332.9769},{"date":"2024-12-02","close":1330.1021},{"date":"2024-12-03","close":1344.4763},{"date":"2024-12-04","close":1332.0186},{"date":"2024-12-05","close":1333.9351},{"date":"2024-12-06","close":1308.0614},{"date":"2024-12-09","close":1254.3973},{"date":"2024-12-10","close":1305.1865},{"date":"2024-12-11","close":1315.7277},{"date":"2024-12-12","close":1323.3939},{"date":"2024-12-13","close":1350.226},{"date":"2024-12-16","close":1360.7671},{"date":"2024-12-17","close":1357.8922},{"date":"2024-12-18","close":1357.8922},{"date":"2024-12-19","close":1356.934},{"date":"2024-12-20","close":1342.5597},{"date":"2024-12-23","close":1342.5597},{"date":"2024-12-24","close":1352.1426},{"date":"2024-12-26","close":1366.517},{"date":"2024-12-27","close":1358.7139},{"date":"2024-12-30","close":1365.5415},{"date":"2025-01-02","close":1364.5662},{"date":"2025-01-03","close":1381.1477},{"date":"2025-01-06","close":1387.9755},{"date":"2025-01-07","close":1389.9261},{"date":"2025-01-08","close":1377.2462},{"date":"2025-01-09","close":1377.2462},{"date":"2025-01-10","close":1389.9261},{"date":"2025-01-13","close":1339.2061},{"date":"2025-01-14","close":1338.2307},{"date":"2025-01-15","close":1345.0583},{"date":"2025-01-16","close":1345.0583},{"date":"2025-01-17","close":1341.1569},{"date":"2025-01-20","close":1338.2307},{"date":"2025-01-21","close":1327.5015},{"date":"2025-01-22","close":1324.5753},{"date":"2025-01-23","close":1320.6737},{"date":"2025-01-24","close":1323.5999},{"date":"2025-01-31","close":1323.5999},{"date":"2025-02-03","close":1295.3137},{"date":"2025-02-04","close":1307.0183},{"date":"2025-02-05","close":1335.3046},{"date":"2025-02-06","close":1315.7968},{"date":"2025-02-07","close":1306.043},{"date":"2025-02-10","close":1336.2799},{"date":"2025-02-11","close":1349.9353},{"date":"2025-02-12","close":1357.7384},{"date":"2025-02-13","close":1356.7631},{"date":"2025-02-14","close":1361.64},{"date":"2025-02-17","close":1367.4923},{"date":"2025-02-18","close":1371.3938},{"date":"2025-02-19","close":1383.0985},{"date":"2025-02-20","close":1374.3199},{"date":"2025-02-21","close":1377.2462},{"date":"2025-02-24","close":1358.7139},{"date":"2025-02-25","close":1350.9108},{"date":"2025-02-26","close":1368.4677},{"date":"2025-02-27","close":1369.4431},{"date":"2025-02-28","close":1336.2799},{"date":"2025-03-04","close":1324.5753},{"date":"2025-03-05","close":1346.0338},{"date":"2025-03-06","close":1328.4768},{"date":"2025-03-07","close":1317.7476},{"date":"2025-03-10","close":1323.5999},{"date":"2025-03-11","close":1316.7722},{"date":"2025-03-12","close":1316.7722},{"date":"2025-03-13","close":1319.6984},{"date":"2025-03-14","close":1319.6984},{"date":"2025-03-17","close":1320.6737},{"date":"2025-03-18","close":1319.6984},{"date":"2025-03-19","close":1313.8461},{"date":"2025-03-20","close":1300.1906},{"date":"2025-03-21","close":1298.2399},{"date":"2025-03-24","close":1245.569},{"date":"2025-03-25","close":1274.8306},{"date":"2025-03-26","close":1283.609},{"date":"2025-03-27","close":1292.3875},{"date":"2025-03-28","close":1260.1997},{"date":"2025-03-31","close":1247.5198},{"date":"2025-04-01","close":1228.9874},{"date":"2025-04-02","close":1224.1105},{"date":"2025-04-03","close":1227.0366},{"date":"2025-04-04","close":1217.2827},{"date":"2025-04-07","close":1179.2427},{"date":"2025-04-08","close":1193.8734},{"date":"2025-04-09","close":1190.9473},{"date":"2025-04-10","close":1213.3812},{"date":"2025-04-11","close":1233.8643},{"date":"2025-04-14","close":1248.4951},{"date":"2025-04-15","close":1283.609},{"date":"2025-04-16","close":1268.0028},{"date":"2025-04-17","close":1265.0767},{"date":"2025-04-18","close":1260.1997},{"date":"2025-04-21","close":1262.1505},{"date":"2025-04-22","close":1268.0028},{"date":"2025-04-23","close":1277.7567},{"date":"2025-04-24","close":1286.5352},{"date":"2025-04-25","close":1299.2152},{"date":"2025-04-28","close":1294.3383},{"date":"2025-04-29","close":1302.1414},{"date":"2025-04-30","close":1293.3629},{"date":"2025-05-02","close":1276.7814},{"date":"2025-05-07","close":1268.0028},{"date":"2025-05-08","close":1263.1259},{"date":"2025-05-09","close":1268.0028},{"date":"2025-05-12","close":1278.7321},{"date":"2025-05-13","close":1293.3629},{"date":"2025-05-14","close":1310.9198},{"date":"2025-05-15","close":1308.9691},{"date":"2025-05-16","close":1307.0183},{"date":"2025-05-19","close":1300.1906},{"date":"2025-05-20","close":1282.6337},{"date":"2025-05-21","close":1295.3137},{"date":"2025-05-22","close":1296.2891},{"date":"2025-05-23","close":1292.3875},{"date":"2025-05-26","close":1282.6337},{"date":"2025-05-27","close":1289.4613},{"date":"2025-05-28","close":1294.3383},{"date":"2025-05-29","close":1295.3137},{"date":"2025-05-30","close":1301.166},{"date":"2025-06-02","close":1297.2644},{"date":"2025-06-04","close":1319.6984},{"date":"2025-06-05","close":1332.3784},{"date":"2025-06-09","close":1339.2061},{"date":"2025-06-10","close":1340.1815},{"date":"2025-06-11","close":1347.9845},{"date":"2025-06-12","close":1352.8615},{"date":"2025-06-13","close":1334.3291},{"date":"2025-06-16","close":1348.96},{"date":"2025-06-17","close":1349.9353},{"date":"2025-06-18","close":1334.3291},{"date":"2025-06-19","close":1346.0338},{"date":"2025-06-20","close":1341.1569},{"date":"2025-06-23","close":1323.5999},{"date":"2025-06-24","close":1341.1569},{"date":"2025-06-25","close":1346.0338},{"date":"2025-06-26","close":1345.0583},{"date":"2025-06-27","close":1341.1569},{"date":"2025-06-30","close":1335.3046},{"date":"2025-07-01","close":1318.7229},{"date":"2025-07-02","close":1318.7229},{"date":"2025-07-03","close":1320.6737},{"date":"2025-07-04","close":1326.526},{"date":"2025-07-07","close":1326.526},{"date":"2025-07-08","close":1332.3784},{"date":"2025-07-09","close":1339.2061},{"date":"2025-07-10","close":1346.0338},{"date":"2025-07-11","close":1350.9108},{"date":"2025-07-14","close":1348.96},{"date":"2025-07-15","close":1348.96},{"date":"2025-07-16","close":1353.8369},{"date":"2025-07-17","close":1361.64},{"date":"2025-07-18","close":1355.7876},{"date":"2025-07-21","close":1357.7384},{"date":"2025-07-22","close":1357.7384},{"date":"2025-07-23","close":1355.7876},{"date":"2025-07-24","close":1354.8123},{"date":"2025-07-25","close":1334.3291},{"date":"2025-07-28","close":1322.6245},{"date":"2025-07-29","close":1321.6492},{"date":"2025-07-30","close":1325.5507},{"date":"2025-07-31","close":1334.3291},{"date":"2025-08-01","close":1293.3629},{"date":"2025-08-04","close":1284.5845},{"date":"2025-08-05","close":1284.5845},{"date":"2025-08-06","close":1293.3629},{"date":"2025-08-07","close":1281.6582},{"date":"2025-08-08","close":1285.5598},{"date":"2025-08-11","close":1289.4613},{"date":"2025-08-12","close":1300.1906},{"date":"2025-08-13","close":1375.2954},{"date":"2025-08-14","close":1345.0583},{"date":"2025-08-18","close":1347.9845},{"date":"2025-08-19","close":1347.9845},{"date":"2025-08-20","close":1328.4768},{"date":"2025-08-21","close":1331.403},{"date":"2025-08-22","close":1336.2799},{"date":"2025-08-25","close":1356.7631},{"date":"2025-08-26","close":1365.5415},{"date":"2025-08-27","close":1363.5907},{"date":"2025-08-28","close":1365.5415},{"date":"2025-08-29","close":1354.8123},{"date":"2025-09-01","close":1353.8369},{"date":"2025-09-02","close":1355.7876},{"date":"2025-09-03","close":1401.6309},{"date":"2025-09-04","close":1400.6554},{"date":"2025-09-05","close":1408.4585},{"date":"2025-09-08","close":1419.1877},{"date":"2025-09-09","close":1423.0894},{"date":"2025-09-10","close":1411.3846},{"date":"2025-09-11","close":1415.2863},{"date":"2025-09-12","close":1413.3354},{"date":"2025-09-15","close":1435.7694},{"date":"2025-09-16","close":1429.917},{"date":"2025-09-17","close":1402.6062},{"date":"2025-09-18","close":1414.3109},{"date":"2025-09-19","close":1443.0},{"date":"2025-09-22","close":1390.9016},{"date":"2025-09-23","close":1372.3693},{"date":"2025-09-24","close":1393.8278},{"date":"2025-09-25","close":1375.2954},{"date":"2025-09-26","close":1358.7139},{"date":"2025-09-29","close":1374.3199},{"date":"2025-09-30","close":1362.6154},{"date":"2025-10-01","close":1366.5168},{"date":"2025-10-02","close":1385.0492},{"date":"2025-10-10","close":1393.8278},{"date":"2025-10-13","close":1385.0492},{"date":"2025-10-14","close":1387.9755},{"date":"2025-10-15","close":1406.5078},{"date":"2025-10-16","close":1417.2371},{"date":"2025-10-17","close":1386.0247},{"date":"2025-10-20","close":1390.9016},{"date":"2025-10-21","close":1389.9261},{"date":"2025-10-22","close":1408.4585},{"date":"2025-10-23","close":1404.557},{"date":"2025-10-24","close":1392.8523},{"date":"2025-10-27","close":1382.123},{"date":"2025-10-28","close":1379.1969},{"date":"2025-10-29","close":1380.1724},{"date":"2025-10-30","close":1338.2307},{"date":"2025-10-31","close":1341.1569},{"date":"2025-11-03","close":1326.526},{"date":"2025-11-04","close":1305.0675},{"date":"2025-11-05","close":1318.7229},{"date":"2025-11-06","close":1349.9353},{"date":"2025-11-07","close":1386.0247},{"date":"2025-11-10","close":1387.9755},{"date":"2025-11-11","close":1386.0247},{"date":"2025-11-12","close":1385.0492},{"date":"2025-11-13","close":1363.5907},{"date":"2025-11-14","close":1360.6646},{"date":"2025-11-17","close":1346.0338},{"date":"2025-11-18","close":1342.1322},{"date":"2025-11-19","close":1347.0092},{"date":"2025-11-20","close":1347.0092},{"date":"2025-11-21","close":1340.1815},{"date":"2025-11-24","close":1309.9445},{"date":"2025-11-25","close":1318.7229},{"date":"2025-11-26","close":1321.6492},{"date":"2025-11-27","close":1319.6984},{"date":"2025-11-28","close":1346.0338},{"date":"2025-12-01","close":1335.3046},{"date":"2025-12-02","close":1346.0338},{"date":"2025-12-03","close":1350.9108},{"date":"2025-12-04","close":1352.8615},{"date":"2025-12-05","close":1364.5662},{"date":"2025-12-08","close":1357.7384},{"date":"2025-12-09","close":1356.7631},{"date":"2025-12-10","close":1363.5907},{"date":"2025-12-11","close":1365.5415},{"date":"2025-12-12","close":1364.5662},{"date":"2025-12-15","close":1366.5168},{"date":"2025-12-16","close":1354.8123},{"date":"2025-12-17","close":1359.6892},{"date":"2025-12-18","close":1362.6154},{"date":"2025-12-19","close":1366.5168},{"date":"2025-12-22","close":1380.1724},{"date":"2025-12-23","close":1375.2954},{"date":"2025-12-24","close":1385.0492},{"date":"2025-12-26","close":1387.0},{"date":"2025-12-29","close":1420.0},{"date":"2025-12-30","close":1415.0},{"date":"2026-01-02","close":1424.0},{"date":"2026-01-05","close":1426.0},{"date":"2026-01-06","close":1433.0},{"date":"2026-01-07","close":1413.0},{"date":"2026-01-08","close":1389.0},{"date":"2026-01-09","close":1410.0},{"date":"2026-01-12","close":1417.0},{"date":"2026-01-13","close":1439.0},{"date":"2026-01-14","close":1460.0},{"date":"2026-01-15","close":1464.0},{"date":"2026-01-16","close":1464.0},{"date":"2026-01-19","close":1439.0},{"date":"2026-01-20","close":1426.0},{"date":"2026-01-21","close":1412.0},{"date":"2026-01-22","close":1443.0},{"date":"2026-01-23","close":1440.0},{"date":"2026-01-26","close":1462.0},{"date":"2026-01-27","close":1451.0},{"date":"2026-01-28","close":1437.0},{"date":"2026-01-29","close":1427.0},{"date":"2026-01-30","close":1440.0},{"date":"2026-02-02","close":1429.0},{"date":"2026-02-03","close":1499.0},{"date":"2026-02-04","close":1501.0},{"date":"2026-02-05","close":1509.0},{"date":"2026-02-06","close":1467.0},{"date":"2026-02-09","close":1481.0},{"date":"2026-02-10","close":1512.0},{"date":"2026-02-11","close":1516.0},{"date":"2026-02-12","close":1520.0},{"date":"2026-02-13","close":1461.0},{"date":"2026-02-19","close":1479.0},{"date":"2026-02-20","close":1509.0},{"date":"2026-02-23","close":1520.0},{"date":"2026-02-24","close":1520.0},{"date":"2026-02-25","close":1533.0},{"date":"2026-02-26","close":1506.0},{"date":"2026-02-27","close":1504.0},{"date":"2026-03-03","close":1450.0},{"date":"2026-03-04","close":1300.0},{"date":"2026-03-05","close":1393.0},{"date":"2026-03-06","close":1397.0},{"date":"2026-03-09","close":1353.0},{"date":"2026-03-10","close":1361.0},{"date":"2026-03-11","close":1386.0},{"date":"2026-03-12","close":1393.0},{"date":"2026-03-13","close":1386.0},{"date":"2026-03-16","close":1385.0},{"date":"2026-03-17","close":1390.0},{"date":"2026-03-18","close":1389.0},{"date":"2026-03-19","close":1379.0},{"date":"2026-03-20","close":1391.0},{"date":"2026-03-23","close":1355.0},{"date":"2026-03-24","close":1391.0},{"date":"2026-03-25","close":1430.0},{"date":"2026-03-26","close":1430.0},{"date":"2026-03-27","close":1410.0},{"date":"2026-03-30","close":1378.0},{"date":"2026-03-31","close":1343.0},{"date":"2026-04-01","close":1370.0},{"date":"2026-04-02","close":1350.0},{"date":"2026-04-03","close":1350.0},{"date":"2026-04-06","close":1353.0},{"date":"2026-04-07","close":1385.0},{"date":"2026-04-08","close":1400.0},{"date":"2026-04-09","close":1403.0},{"date":"2026-04-10","close":1435.0},{"date":"2026-04-13","close":1520.0},{"date":"2026-04-14","close":1510.0},{"date":"2026-04-15","close":1494.0},{"date":"2026-04-16","close":1531.0},{"date":"2026-04-17","close":1570.0},{"date":"2026-04-20","close":1556.0},{"date":"2026-04-21","close":1545.0},{"date":"2026-04-22","close":1530.0},{"date":"2026-04-23","close":1515.0},{"date":"2026-04-24","close":1536.0},{"date":"2026-04-27","close":1524.0},{"date":"2026-04-28","close":1532.0},{"date":"2026-04-29","close":1554.0},{"date":"2026-04-30","close":1525.0},{"date":"2026-05-04","close":1496.0},{"date":"2026-05-06","close":1450.0},{"date":"2026-05-07","close":1448.0},{"date":"2026-05-08","close":1458.0},{"date":"2026-05-11","close":1402.0},{"date":"2026-05-12","close":1418.0},{"date":"2026-05-13","close":1449.0},{"date":"2026-05-14","close":1448.0},{"date":"2026-05-15","close":1415.0},{"date":"2026-05-18","close":1390.0},{"date":"2026-05-19","close":1362.0},{"date":"2026-05-20","close":1306.0},{"date":"2026-05-21","close":1309.0},{"date":"2026-05-22","close":1356.0},{"date":"2026-05-26","close":1303.0},{"date":"2026-05-27","close":1247.0},{"date":"2026-05-28","close":1232.0},{"date":"2026-05-29","close":1174.0},{"date":"2026-06-01","close":1114.0},{"date":"2026-06-02","close":1138.0},{"date":"2026-06-04","close":1139.0},{"date":"2026-06-05","close":1100.0},{"date":"2026-06-08","close":1060.0},{"date":"2026-06-09","close":1085.0},{"date":"2026-06-10","close":1057.0},{"date":"2026-06-11","close":1080.0},{"date":"2026-06-12","close":1124.0},{"date":"2026-06-15","close":1106.0},{"date":"2026-06-16","close":1108.0},{"date":"2026-06-17","close":1109.0},{"date":"2026-06-18","close":1080.0},{"date":"2026-06-19","close":1049.0},{"date":"2026-06-22","close":1020.0},{"date":"2026-06-23","close":926.0},{"date":"2026-06-24","close":917.0},{"date":"2026-06-25","close":897.0},{"date":"2026-06-26","close":805.0},{"date":"2026-06-29","close":944.0},{"date":"2026-06-30","close":988.0},{"date":"2026-07-01","close":1025.0},{"date":"2026-07-02","close":976.0},{"date":"2026-07-03","close":999.0},{"date":"2026-07-06","close":996.0},{"date":"2026-07-07","close":997.0},{"date":"2026-07-08","close":985.0},{"date":"2026-07-09","close":966.0},{"date":"2026-07-10","close":994.0},{"date":"2026-07-13","close":952.0},{"date":"2026-07-14","close":933.0},{"date":"2026-07-15","close":954.0},{"date":"2026-07-16","close":926.0},{"date":"2026-07-20","close":926.0},{"date":"2026-07-21","close":932.0},{"date":"2026-07-22","close":925.0},{"date":"2026-07-23","close":898.0},{"date":"2026-07-24","close":897.0},{"date":"2026-07-27","close":889.0},{"date":"2026-07-28","close":852.0},{"date":"2026-07-29","close":789.0},{"date":"2026-07-30","close":775.0},{"date":"2026-07-31","close":799.0},{"date":"2026-08-03","close":781.0},{"date":"2026-08-04","close":783.0},{"date":"2026-08-05","close":795.0},{"date":"2026-08-06","close":792.0},{"date":"2026-08-07","close":810.0},{"date":"2026-08-10","close":813.0},{"date":"2026-08-11","close":817.0},{"date":"2026-08-12","close":788.0},{"date":"2026-08-13","close":750.0},{"date":"2026-08-14","close":759.0},{"date":"2026-08-18","close":709.0},{"date":"2026-08-19","close":703.0},{"date":"2026-08-20","close":760.0},{"date":"2026-08-21","close":775.0},{"date":"2026-08-24","close":750.0},{"date":"2026-08-25","close":750.0},{"date":"2026-08-26","close":751.0},{"date":"2026-08-27","close":745.0},{"date":"2026-08-28","close":745.0},{"date":"2026-08-31","close":718.0},{"date":"2026-09-01","close":719.0},{"date":"2026-09-02","close":721.0},{"date":"2026-09-03","close":712.0},{"date":"2026-09-04","close":732.0},{"date":"2026-09-07","close":729.0},{"date":"2026-09-08","close":725.0},{"date":"2026-09-09","close":714.0},{"date":"2026-09-10","close":705.0},{"date":"2026-09-11","close":720.0},{"date":"2026-09-14","close":716.0},{"date":"2026-09-15","close":712.0},{"date":"2026-09-16","close":712.0},{"date":"2026-09-17","close":714.0},{"date":"2026-09-18","close":713.0},{"date":"2026-09-21","close":710.0},{"date":"2026-09-22","close":700.0},{"date":"2026-09-23","close":705.0},{"date":"2026-09-28","close":705.0},{"date":"2026-09-29","close":693.0},{"date":"2026-09-30","close":691.0},{"date":"2026-10-01","close":694.0},{"date":"2026-10-02","close":684.0},{"date":"2026-10-06","close":725.0},{"date":"2026-10-07","close":726.0},{"date":"2026-10-08","close":726.0},{"date":"2026-10-12","close":726.0},{"date":"2026-10-13","close":726.0},{"date":"2026-10-14","close":726.0},{"date":"2026-10-15","close":726.0},{"date":"2026-10-16","close":726.0},{"date":"2026-10-19","close":726.0},{"date":"2026-10-20","close":726.0},{"date":"2026-10-21","close":726.0},{"date":"2026-10-22","close":726.0},{"date":"2026-10-23","close":726.0}],"chart_data":[{"date":"2024-10-23","open":1512,"high":1549,"low":1495,"close":1495,"volume":19675,"rsi_14":26.87,"sma_20":1603.75,"sma_60":1618.47,"sma_120":1730.02},{"date":"2024-10-24","open":1533,"high":1533,"low":1481,"close":1497,"volume":26230,"rsi_14":33.04,"sma_20":1600.4,"sma_60":1615.58,"sma_120":1727.47},{"date":"2024-10-25","open":1497,"high":1498,"low":1482,"close":1482,"volume":7240,"rsi_14":29.23,"sma_20":1597.5,"sma_60":1612.65,"sma_120":1724.83},{"date":"2024-10-28","open":1487,"high":1493,"low":1466,"close":1492,"volume":10980,"rsi_14":28.12,"sma_20":1594.1,"sma_60":1609.78,"sma_120":1722.16},{"date":"2024-10-29","open":1483,"high":1499,"low":1476,"close":1496,"volume":20444,"rsi_14":26.98,"sma_20":1590.8,"sma_60":1607.27,"sma_120":1719.17},{"date":"2024-10-30","open":1495,"high":1496,"low":1485,"close":1495,"volume":16004,"rsi_14":28.33,"sma_20":1586.35,"sma_60":1604.53,"sma_120":1716.22},{"date":"2024-10-31","open":1480,"high":1493,"low":1480,"close":1482,"volume":8986,"rsi_14":27.87,"sma_20":1582.55,"sma_60":1601.78,"sma_120":1713.32},{"date":"2024-11-01","open":1482,"high":1482,"low":1459,"close":1465,"volume":20848,"rsi_14":25.95,"sma_20":1578.95,"sma_60":1598.53,"sma_120":1710.37},{"date":"2024-11-04","open":1475,"high":1485,"low":1457,"close":1470,"volume":13133,"rsi_14":27.61,"sma_20":1575.6,"sma_60":1595.23,"sma_120":1707.29},{"date":"2024-11-05","open":1470,"high":1481,"low":1464,"close":1479,"volume":16251,"rsi_14":23.62,"sma_20":1572.1,"sma_60":1592.95,"sma_120":1704.16},{"date":"2024-11-06","open":1479,"high":1487,"low":1473,"close":1473,"volume":12012,"rsi_14":27.78,"sma_20":1568.0,"sma_60":1594.45,"sma_120":1701.05},{"date":"2024-11-07","open":1473,"high":1481,"low":1461,"close":1464,"volume":13476,"rsi_14":27.03,"sma_20":1563.8,"sma_60":1595.33,"sma_120":1698.01},{"date":"2024-11-08","open":1472,"high":1484,"low":1472,"close":1483,"volume":10902,"rsi_14":39.06,"sma_20":1561.2,"sma_60":1595.47,"sma_120":1695.2},{"date":"2024-11-11","open":1480,"high":1490,"low":1452,"close":1458,"volume":16954,"rsi_14":32.26,"sma_20":1557.65,"sma_60":1595.67,"sma_120":1692.07},{"date":"2024-11-12","open":1447,"high":1464,"low":1398,"close":1402,"volume":42558,"rsi_14":25.38,"sma_20":1551.1,"sma_60":1594.5,"sma_120":1688.22},{"date":"2024-11-13","open":1402,"high":1405,"low":1342,"close":1361,"volume":39732,"rsi_14":20.17,"sma_20":1541.6,"sma_60":1591.8,"sma_120":1684.1},{"date":"2024-11-14","open":1361,"high":1367,"low":1318,"close":1344,"volume":66843,"rsi_14":20.0,"sma_20":1532.5,"sma_60":1588.82,"sma_120":1679.81},{"date":"2024-11-15","open":1343,"high":1344,"low":1303,"close":1317,"volume":55571,"rsi_14":14.67,"sma_20":1522.25,"sma_60":1584.13,"sma_120":1675.45},{"date":"2024-11-18","open":1326,"high":1336,"low":1317,"close":1336,"volume":28780,"rsi_14":19.64,"sma_20":1513.15,"sma_60":1580.15,"sma_120":1671.0},{"date":"2024-11-19","open":1336,"high":1347,"low":1295,"close":1346,"volume":24251,"rsi_14":22.81,"sma_20":1504.6,"sma_60":1577.12,"sma_120":1666.78},{"date":"2024-11-20","open":1352,"high":1366,"low":1351,"close":1365,"volume":30726,"rsi_14":28.97,"sma_20":1497.8,"sma_60":1574.15,"sma_120":1662.82},{"date":"2024-11-21","open":1354,"high":1365,"low":1344,"close":1344,"volume":9655,"rsi_14":28.57,"sma_20":1489.85,"sma_60":1571.12,"sma_120":1658.7},{"date":"2024-11-22","open":1344,"high":1351,"low":1326,"close":1334,"volume":14985,"rsi_14":26.33,"sma_20":1482.1,"sma_60":1567.95,"sma_120":1654.51},{"date":"2024-11-25","open":1342,"high":1351,"low":1328,"close":1334,"volume":12726,"rsi_14":24.05,"sma_20":1473.85,"sma_60":1564.63,"sma_120":1650.52},{"date":"2024-11-26","open":1342,"high":1343,"low":1326,"close":1337,"volume":4817,"rsi_14":25.35,"sma_20":1465.55,"sma_60":1561.32,"sma_120":1646.69},{"date":"2024-11-27","open":1337,"high":1342,"low":1327,"close":1337,"volume":12298,"rsi_14":26.16,"sma_20":1457.3,"sma_60":1558.23,"sma_120":1642.58},{"date":"2024-11-28","open":1343,"high":1343,"low":1331,"close":1331,"volume":9230,"rsi_14":20.0,"sma_20":1449.45,"sma_60":1554.15,"sma_120":1638.46},{"date":"2024-11-29","open":1341,"high":1341,"low":1326,"close":1333,"volume":16100,"rsi_14":22.92,"sma_20":1442.55,"sma_60":1550.67,"sma_120":1634.37},{"date":"2024-12-02","open":1333,"high":1437,"low":1294,"close":1330,"volume":73367,"rsi_14":29.73,"sma_20":1435.25,"sma_60":1546.3,"sma_120":1630.33},{"date":"2024-12-03","open":1337,"high":1345,"low":1319,"close":1344,"volume":32604,"rsi_14":44.59,"sma_20":1428.25,"sma_60":1542.9,"sma_120":1626.41},{"date":"2024-12-04","open":1344,"high":1344,"low":1298,"close":1332,"volume":69410,"rsi_14":45.75,"sma_20":1420.9,"sma_60":1539.3,"sma_120":1622.38},{"date":"2024-12-05","open":1310,"high":1342,"low":1309,"close":1334,"volume":30764,"rsi_14":57.14,"sma_20":1414.1,"sma_60":1536.1,"sma_120":1618.4},{"date":"2024-12-06","open":1323,"high":1341,"low":1294,"close":1308,"volume":35353,"rsi_14":39.1,"sma_20":1404.95,"sma_60":1531.68,"sma_120":1614.01},{"date":"2024-12-09","open":1295,"high":1295,"low":1246,"close":1254,"volume":77016,"rsi_14":23.03,"sma_20":1394.35,"sma_60":1526.48,"sma_120":1609.23},{"date":"2024-12-10","open":1254,"high":1308,"low":1254,"close":1305,"volume":25976,"rsi_14":35.38,"sma_20":1389.3,"sma_60":1522.22,"sma_120":1605.02},{"date":"2024-12-11","open":1293,"high":1316,"low":1293,"close":1316,"volume":41479,"rsi_14":42.57,"sma_20":1386.95,"sma_60":1518.05,"sma_120":1601.1},{"date":"2024-12-12","open":1318,"high":1346,"low":1318,"close":1323,"volume":34935,"rsi_14":47.24,"sma_20":1385.85,"sma_60":1514.43,"sma_120":1597.39},{"date":"2024-12-13","open":1315,"high":1350,"low":1315,"close":1350,"volume":18125,"rsi_14":53.74,"sma_20":1387.6,"sma_60":1509.88,"sma_120":1593.92},{"date":"2024-12-16","open":1342,"high":1369,"low":1342,"close":1361,"volume":27941,"rsi_14":55.32,"sma_20":1388.9,"sma_60":1505.02,"sma_120":1590.6},{"date":"2024-12-17","open":1370,"high":1370,"low":1346,"close":1358,"volume":25759,"rsi_14":54.62,"sma_20":1389.5,"sma_60":1500.85,"sma_120":1587.31},{"date":"2024-12-18","open":1358,"high":1396,"low":1350,"close":1358,"volume":16548,"rsi_14":56.03,"sma_20":1389.15,"sma_60":1496.9,"sma_120":1584.24},{"date":"2024-12-19","open":1358,"high":1358,"low":1341,"close":1357,"volume":17353,"rsi_14":55.41,"sma_20":1389.8,"sma_60":1493.35,"sma_120":1581.12},{"date":"2024-12-20","open":1351,"high":1351,"low":1333,"close":1343,"volume":15563,"rsi_14":52.67,"sma_20":1390.25,"sma_60":1489.95,"sma_120":1577.93},{"date":"2024-12-23","open":1343,"high":1353,"low":1342,"close":1343,"volume":36715,"rsi_14":49.56,"sma_20":1390.7,"sma_60":1486.22,"sma_120":1574.99},{"date":"2024-12-24","open":1344,"high":1372,"low":1342,"close":1352,"volume":23550,"rsi_14":54.67,"sma_20":1391.5,"sma_60":1482.62,"sma_120":1572.08},{"date":"2024-12-26","open":1352,"high":1367,"low":1352,"close":1367,"volume":43645,"rsi_14":57.14,"sma_20":1393.05,"sma_60":1478.9,"sma_120":1569.24},{"date":"2024-12-27","open":1375,"high":1403,"low":1347,"close":1359,"volume":24898,"rsi_14":55.74,"sma_20":1393.25,"sma_60":1475.08,"sma_120":1566.18},{"date":"2024-12-30","open":1345,"high":1366,"low":1328,"close":1366,"volume":21049,"rsi_14":73.33,"sma_20":1393.7,"sma_60":1471.73,"sma_120":1563.18},{"date":"2025-01-02","open":1353,"high":1373,"low":1345,"close":1365,"volume":17574,"rsi_14":62.94,"sma_20":1394.25,"sma_60":1468.37,"sma_120":1560.16},{"date":"2025-01-03","open":1372,"high":1402,"low":1365,"close":1381,"volume":15221,"rsi_14":64.43,"sma_20":1394.9,"sma_60":1465.08,"sma_120":1557.52},{"date":"2025-01-06","open":1385,"high":1400,"low":1367,"close":1388,"volume":10334,"rsi_14":64.19,"sma_20":1396.55,"sma_60":1461.82,"sma_120":1554.75},{"date":"2025-01-07","open":1390,"high":1394,"low":1385,"close":1390,"volume":14930,"rsi_14":56.56,"sma_20":1398.2,"sma_60":1458.7,"sma_120":1551.91},{"date":"2025-01-08","open":1390,"high":1390,"low":1352,"close":1377,"volume":20233,"rsi_14":46.77,"sma_20":1400.55,"sma_60":1455.57,"sma_120":1549.45},{"date":"2025-01-09","open":1381,"high":1381,"low":1368,"close":1377,"volume":17011,"rsi_14":47.93,"sma_20":1405.7,"sma_60":1452.57,"sma_120":1546.6},{"date":"2025-01-10","open":1379,"high":1395,"low":1366,"close":1390,"volume":13787,"rsi_14":52.99,"sma_20":1408.85,"sma_60":1449.75,"sma_120":1543.72},{"date":"2025-01-13","open":1375,"high":1388,"low":1292,"close":1339,"volume":55192,"rsi_14":38.38,"sma_20":1408.85,"sma_60":1445.8,"sma_120":1540.02},{"date":"2025-01-14","open":1346,"high":1356,"low":1336,"close":1338,"volume":14317,"rsi_14":41.52,"sma_20":1408.4,"sma_60":1442.25,"sma_120":1536.29},{"date":"2025-01-15","open":1338,"high":1359,"low":1325,"close":1345,"volume":18346,"rsi_14":43.82,"sma_20":1406.9,"sma_60":1438.92,"sma_120":1532.92},{"date":"2025-01-16","open":1347,"high":1356,"low":1337,"close":1345,"volume":28004,"rsi_14":40.48,"sma_20":1404.85,"sma_60":1435.63,"sma_120":1529.78},{"date":"2025-01-17","open":1346,"high":1356,"low":1336,"close":1341,"volume":8997,"rsi_14":33.76,"sma_20":1402.75,"sma_60":1432.28,"sma_120":1526.67},{"date":"2025-01-20","open":1341,"high":1358,"low":1329,"close":1338,"volume":11295,"rsi_14":41.73,"sma_20":1400.5,"sma_60":1429.15,"sma_120":1523.81},{"date":"2025-01-21","open":1346,"high":1354,"low":1317,"close":1328,"volume":22629,"rsi_14":35.11,"sma_20":1397.75,"sma_60":1425.8,"sma_120":1520.69},{"date":"2025-01-22","open":1336,"high":1336,"low":1322,"close":1325,"volume":20246,"rsi_14":34.59,"sma_20":1395.6,"sma_60":1422.65,"sma_120":1517.65},{"date":"2025-01-23","open":1325,"high":1338,"low":1317,"close":1321,"volume":13597,"rsi_14":24.17,"sma_20":1393.25,"sma_60":1419.27,"sma_120":1514.53},{"date":"2025-01-24","open":1327,"high":1331,"low":1315,"close":1324,"volume":10055,"rsi_14":21.55,"sma_20":1390.55,"sma_60":1415.87,"sma_120":1511.57},{"date":"2025-01-31","open":1310,"high":1327,"low":1309,"close":1324,"volume":20109,"rsi_14":20.18,"sma_20":1387.1,"sma_60":1412.48,"sma_120":1508.51},{"date":"2025-02-03","open":1315,"high":1320,"low":1270,"close":1295,"volume":35074,"rsi_14":17.69,"sma_20":1383.85,"sma_60":1408.85,"sma_120":1505.32},{"date":"2025-02-04","open":1294,"high":1315,"low":1294,"close":1307,"volume":14456,"rsi_14":24.65,"sma_20":1380.85,"sma_60":1405.7,"sma_120":1502.12},{"date":"2025-02-05","open":1307,"high":1361,"low":1306,"close":1335,"volume":95769,"rsi_14":32.28,"sma_20":1379.35,"sma_60":1402.95,"sma_120":1499.09},{"date":"2025-02-06","open":1331,"high":1346,"low":1311,"close":1316,"volume":29127,"rsi_14":40.48,"sma_20":1376.0,"sma_60":1399.72,"sma_120":1496.33},{"date":"2025-02-07","open":1309,"high":1325,"low":1303,"close":1306,"volume":27376,"rsi_14":37.78,"sma_20":1371.8,"sma_60":1396.42,"sma_120":1495.43},{"date":"2025-02-10","open":1295,"high":1493,"low":1295,"close":1336,"volume":637305,"rsi_14":47.17,"sma_20":1369.05,"sma_60":1393.78,"sma_120":1494.56},{"date":"2025-02-11","open":1331,"high":1357,"low":1331,"close":1350,"volume":58905,"rsi_14":51.45,"sma_20":1367.65,"sma_60":1391.05,"sma_120":1493.26},{"date":"2025-02-12","open":1364,"high":1369,"low":1328,"close":1358,"volume":21915,"rsi_14":54.8,"sma_20":1366.65,"sma_60":1388.9,"sma_120":1492.28},{"date":"2025-02-13","open":1358,"high":1383,"low":1348,"close":1357,"volume":32121,"rsi_14":55.43,"sma_20":1364.95,"sma_60":1387.7,"sma_120":1491.1},{"date":"2025-02-14","open":1349,"high":1367,"low":1349,"close":1362,"volume":24222,"rsi_14":60.36,"sma_20":1366.1,"sma_60":1387.3,"sma_120":1489.55},{"date":"2025-02-17","open":1356,"high":1393,"low":1356,"close":1367,"volume":30030,"rsi_14":62.79,"sma_20":1367.6,"sma_60":1387.28,"sma_120":1488.05},{"date":"2025-02-18","open":1367,"high":1389,"low":1367,"close":1371,"volume":28603,"rsi_14":65.12,"sma_20":1368.95,"sma_60":1387.82,"sma_120":1485.97},{"date":"2025-02-19","open":1375,"high":1391,"low":1373,"close":1383,"volume":14839,"rsi_14":66.85,"sma_20":1370.9,"sma_60":1388.22,"sma_120":1484.18},{"date":"2025-02-20","open":1382,"high":1395,"low":1367,"close":1374,"volume":11383,"rsi_14":63.68,"sma_20":1372.6,"sma_60":1388.28,"sma_120":1482.7},{"date":"2025-02-21","open":1382,"high":1389,"low":1369,"close":1377,"volume":23527,"rsi_14":75.61,"sma_20":1374.6,"sma_60":1388.08,"sma_120":1481.12},{"date":"2025-02-24","open":1366,"high":1384,"low":1359,"close":1359,"volume":20801,"rsi_14":65.5,"sma_20":1376.2,"sma_60":1387.92,"sma_120":1479.52},{"date":"2025-02-25","open":1359,"high":1366,"low":1349,"close":1351,"volume":13833,"rsi_14":55.33,"sma_20":1377.55,"sma_60":1387.8,"sma_120":1477.88},{"date":"2025-02-26","open":1361,"high":1380,"low":1340,"close":1368,"volume":36868,"rsi_14":68.24,"sma_20":1380.0,"sma_60":1387.98,"sma_120":1476.31},{"date":"2025-02-27","open":1368,"high":1380,"low":1356,"close":1369,"volume":10138,"rsi_14":73.38,"sma_20":1382.35,"sma_60":1388.13,"sma_120":1474.72},{"date":"2025-02-28","open":1366,"high":1366,"low":1336,"close":1336,"volume":29020,"rsi_14":50.0,"sma_20":1383.0,"sma_60":1387.72,"sma_120":1472.97},{"date":"2025-03-04","open":1340,"high":1344,"low":1322,"close":1325,"volume":5733,"rsi_14":40.71,"sma_20":1384.5,"sma_60":1387.2,"sma_120":1470.67},{"date":"2025-03-05","open":1329,"high":1356,"low":1305,"close":1346,"volume":14422,"rsi_14":46.1,"sma_20":1386.5,"sma_60":1387.02,"sma_120":1468.84},{"date":"2025-03-06","open":1346,"high":1349,"low":1328,"close":1328,"volume":7431,"rsi_14":41.52,"sma_20":1386.15,"sma_60":1386.58,"sma_120":1466.44},{"date":"2025-03-07","open":1328,"high":1336,"low":1317,"close":1318,"volume":12061,"rsi_14":37.29,"sma_20":1386.25,"sma_60":1385.72,"sma_120":1464.31},{"date":"2025-03-10","open":1318,"high":1330,"low":1313,"close":1324,"volume":7446,"rsi_14":37.29,"sma_20":1387.15,"sma_60":1385.17,"sma_120":1462.23},{"date":"2025-03-11","open":1316,"high":1375,"low":1297,"close":1317,"volume":6605,"rsi_14":34.44,"sma_20":1386.15,"sma_60":1384.47,"sma_120":1460.28},{"date":"2025-03-12","open":1326,"high":1331,"low":1315,"close":1317,"volume":13058,"rsi_14":29.76,"sma_20":1384.45,"sma_60":1384.22,"sma_120":1457.95},{"date":"2025-03-13","open":1315,"high":1326,"low":1315,"close":1320,"volume":2188,"rsi_14":32.72,"sma_20":1382.5,"sma_60":1384.95,"sma_120":1455.72},{"date":"2025-03-14","open":1312,"high":1322,"low":1308,"close":1320,"volume":16357,"rsi_14":31.45,"sma_20":1380.6,"sma_60":1384.8,"sma_120":1453.51},{"date":"2025-03-17","open":1323,"high":1324,"low":1310,"close":1321,"volume":3337,"rsi_14":36.17,"sma_20":1378.5,"sma_60":1384.48,"sma_120":1451.27},{"date":"2025-03-18","open":1321,"high":1322,"low":1309,"close":1320,"volume":13769,"rsi_14":38.06,"sma_20":1376.05,"sma_60":1384.02,"sma_120":1449.22},{"date":"2025-03-19","open":1322,"high":1327,"low":1298,"close":1314,"volume":38672,"rsi_14":27.05,"sma_20":1373.1,"sma_60":1382.98,"sma_120":1446.43},{"date":"2025-03-20","open":1312,"high":1327,"low":1278,"close":1300,"volume":57441,"rsi_14":23.7,"sma_20":1368.85,"sma_60":1381.53,"sma_120":1443.28},{"date":"2025-03-21","open":1287,"high":1300,"low":1287,"close":1298,"volume":21992,"rsi_14":31.07,"sma_20":1364.95,"sma_60":1380.1,"sma_120":1440.47},{"date":"2025-03-24","open":1301,"high":1307,"low":1205,"close":1246,"volume":151449,"rsi_14":22.07,"sma_20":1358.2,"sma_60":1377.77,"sma_120":1437.33},{"date":"2025-03-25","open":1252,"high":1275,"low":1234,"close":1275,"volume":34457,"rsi_14":26.14,"sma_20":1353.9,"sma_60":1375.95,"sma_120":1434.65},{"date":"2025-03-26","open":1275,"high":1317,"low":1260,"close":1284,"volume":19858,"rsi_14":34.03,"sma_20":1350.45,"sma_60":1374.53,"sma_120":1432.24},{"date":"2025-03-27","open":1282,"high":1292,"low":1282,"close":1292,"volume":19640,"rsi_14":40.85,"sma_20":1346.55,"sma_60":1373.27,"sma_120":1429.74},{"date":"2025-03-28","open":1276,"high":1277,"low":1219,"close":1260,"volume":20283,"rsi_14":30.77,"sma_20":1340.95,"sma_60":1371.28,"sma_120":1426.95},{"date":"2025-03-31","open":1286,"high":1286,"low":1222,"close":1248,"volume":8134,"rsi_14":29.71,"sma_20":1336.4,"sma_60":1368.83,"sma_120":1423.87},{"date":"2025-04-01","open":1258,"high":1410,"low":1212,"close":1229,"volume":606311,"rsi_14":26.8,"sma_20":1331.5,"sma_60":1366.62,"sma_120":1420.85},{"date":"2025-04-02","open":1229,"high":1238,"low":1221,"close":1224,"volume":21082,"rsi_14":25.0,"sma_20":1325.25,"sma_60":1364.2,"sma_120":1417.97},{"date":"2025-04-03","open":1218,"high":1227,"low":1209,"close":1227,"volume":17878,"rsi_14":26.13,"sma_20":1320.05,"sma_60":1361.85,"sma_120":1415.11},{"date":"2025-04-04","open":1221,"high":1221,"low":1206,"close":1217,"volume":10272,"rsi_14":24.52,"sma_20":1314.9,"sma_60":1359.05,"sma_120":1412.07},{"date":"2025-04-07","open":1214,"high":1214,"low":1176,"close":1179,"volume":33576,"rsi_14":20.73,"sma_20":1307.5,"sma_60":1355.48,"sma_120":1408.65},{"date":"2025-04-08","open":1180,"high":1195,"low":1180,"close":1194,"volume":21530,"rsi_14":25.88,"sma_20":1301.2,"sma_60":1352.13,"sma_120":1405.42},{"date":"2025-04-09","open":1193,"high":1193,"low":1175,"close":1191,"volume":14080,"rsi_14":27.05,"sma_20":1294.75,"sma_60":1348.95,"sma_120":1402.26},{"date":"2025-04-10","open":1209,"high":1217,"low":1196,"close":1213,"volume":27654,"rsi_14":33.58,"sma_20":1289.3,"sma_60":1346.15,"sma_120":1399.36},{"date":"2025-04-11","open":1213,"high":1234,"low":1209,"close":1234,"volume":10972,"rsi_14":47.41,"sma_20":1284.9,"sma_60":1343.48,"sma_120":1396.62},{"date":"2025-04-14","open":1234,"high":1251,"low":1222,"close":1248,"volume":18239,"rsi_14":43.78,"sma_20":1281.2,"sma_60":1341.93,"sma_120":1393.87},{"date":"2025-04-15","open":1256,"high":1288,"low":1239,"close":1284,"volume":20693,"rsi_14":50.0,"sma_20":1279.35,"sma_60":1341.0,"sma_120":1391.62},{"date":"2025-04-16","open":1288,"high":1305,"low":1268,"close":1268,"volume":6552,"rsi_14":45.02,"sma_20":1277.0,"sma_60":1339.68,"sma_120":1389.3},{"date":"2025-04-17","open":1278,"high":1278,"low":1248,"close":1265,"volume":7626,"rsi_14":51.13,"sma_20":1275.2,"sma_60":1338.32,"sma_120":1386.97},{"date":"2025-04-18","open":1273,"high":1273,"low":1249,"close":1260,"volume":6410,"rsi_14":53.05,"sma_20":1273.25,"sma_60":1336.93,"sma_120":1384.61},{"date":"2025-04-21","open":1260,"high":1266,"low":1256,"close":1262,"volume":5429,"rsi_14":58.67,"sma_20":1274.1,"sma_60":1335.63,"sma_120":1382.39},{"date":"2025-04-22","open":1251,"high":1297,"low":1248,"close":1268,"volume":18934,"rsi_14":61.42,"sma_20":1273.75,"sma_60":1334.62,"sma_120":1380.21},{"date":"2025-04-23","open":1268,"high":1295,"low":1268,"close":1278,"volume":8221,"rsi_14":62.75,"sma_20":1273.45,"sma_60":1333.82,"sma_120":1378.23},{"date":"2025-04-24","open":1283,"high":1289,"low":1278,"close":1287,"volume":17620,"rsi_14":67.49,"sma_20":1273.15,"sma_60":1333.23,"sma_120":1376.25},{"date":"2025-04-25","open":1273,"high":1299,"low":1273,"close":1299,"volume":6419,"rsi_14":84.75,"sma_20":1275.15,"sma_60":1332.82,"sma_120":1374.34},{"date":"2025-04-28","open":1298,"high":1306,"low":1293,"close":1294,"volume":11382,"rsi_14":80.84,"sma_20":1277.55,"sma_60":1332.32,"sma_120":1372.4},{"date":"2025-04-29","open":1297,"high":1308,"low":1288,"close":1302,"volume":32578,"rsi_14":83.14,"sma_20":1281.3,"sma_60":1332.43,"sma_120":1370.64},{"date":"2025-04-30","open":1297,"high":1301,"low":1279,"close":1293,"volume":14198,"rsi_14":75.95,"sma_20":1284.85,"sma_60":1332.2,"sma_120":1368.95},{"date":"2025-05-02","open":1299,"high":1301,"low":1268,"close":1277,"volume":12213,"rsi_14":64.29,"sma_20":1287.4,"sma_60":1331.2,"sma_120":1367.08},{"date":"2025-05-07","open":1268,"high":1288,"low":1267,"close":1268,"volume":26244,"rsi_14":56.76,"sma_20":1290.0,"sma_60":1330.38,"sma_120":1365.05},{"date":"2025-05-08","open":1278,"high":1278,"low":1260,"close":1263,"volume":6051,"rsi_14":41.03,"sma_20":1294.3,"sma_60":1329.65,"sma_120":1363.03},{"date":"2025-05-09","open":1273,"high":1278,"low":1258,"close":1268,"volume":4016,"rsi_14":50.0,"sma_20":1298.1,"sma_60":1328.48,"sma_120":1361.13},{"date":"2025-05-12","open":1268,"high":1288,"low":1261,"close":1279,"volume":21649,"rsi_14":56.14,"sma_20":1302.6,"sma_60":1327.27,"sma_120":1359.16},{"date":"2025-05-13","open":1280,"high":1311,"low":1280,"close":1293,"volume":6253,"rsi_14":63.71,"sma_20":1306.7,"sma_60":1326.17,"sma_120":1357.53},{"date":"2025-05-14","open":1297,"high":1311,"low":1281,"close":1311,"volume":24468,"rsi_14":67.86,"sma_20":1310.65,"sma_60":1325.38,"sma_120":1356.54},{"date":"2025-05-15","open":1311,"high":1312,"low":1294,"close":1309,"volume":5865,"rsi_14":65.44,"sma_20":1313.75,"sma_60":1324.48,"sma_120":1355.89},{"date":"2025-05-16","open":1313,"high":1331,"low":1297,"close":1307,"volume":97154,"rsi_14":61.72,"sma_20":1314.95,"sma_60":1323.45,"sma_120":1355.37},{"date":"2025-05-19","open":1311,"high":1325,"low":1295,"close":1300,"volume":22672,"rsi_14":55.56,"sma_20":1316.6,"sma_60":1322.23,"sma_120":1355.03},{"date":"2025-05-20","open":1305,"high":1307,"low":1239,"close":1283,"volume":41551,"rsi_14":43.51,"sma_20":1317.5,"sma_60":1320.52,"sma_120":1354.37},{"date":"2025-05-21","open":1283,"high":1302,"low":1283,"close":1295,"volume":14287,"rsi_14":50.36,"sma_20":1319.3,"sma_60":1319.17,"sma_120":1353.72},{"date":"2025-05-22","open":1298,"high":1311,"low":1282,"close":1296,"volume":22047,"rsi_14":47.73,"sma_20":1321.05,"sma_60":1317.78,"sma_120":1352.93},{"date":"2025-05-23","open":1296,"high":1297,"low":1278,"close":1292,"volume":13415,"rsi_14":49.61,"sma_20":1322.3,"sma_60":1316.65,"sma_120":1352.28},{"date":"2025-05-26","open":1299,"high":1299,"low":1276,"close":1283,"volume":40654,"rsi_14":52.5,"sma_20":1322.55,"sma_60":1315.48,"sma_120":1351.64},{"date":"2025-05-27","open":1283,"high":1290,"low":1278,"close":1289,"volume":24405,"rsi_14":59.32,"sma_20":1322.7,"sma_60":1314.13,"sma_120":1351.06},{"date":"2025-05-28","open":1293,"high":1298,"low":1284,"close":1294,"volume":21898,"rsi_14":63.56,"sma_20":1322.45,"sma_60":1312.85,"sma_120":1350.49},{"date":"2025-05-29","open":1302,"high":1330,"low":1288,"close":1295,"volume":28708,"rsi_14":62.28,"sma_20":1322.5,"sma_60":1312.15,"sma_120":1349.93},{"date":"2025-05-30","open":1302,"high":1327,"low":1278,"close":1301,"volume":23075,"rsi_14":60.55,"sma_20":1322.45,"sma_60":1311.75,"sma_120":1349.47},{"date":"2025-06-02","open":1312,"high":1317,"low":1292,"close":1297,"volume":15458,"rsi_14":52.04,"sma_20":1322.65,"sma_60":1310.92,"sma_120":1348.97},{"date":"2025-06-04","open":1297,"high":1327,"low":1297,"close":1320,"volume":37383,"rsi_14":54.37,"sma_20":1324.85,"sma_60":1310.77,"sma_120":1348.67},{"date":"2025-06-05","open":1315,"high":1336,"low":1315,"close":1332,"volume":12042,"rsi_14":60.53,"sma_20":1328.15,"sma_60":1311.02,"sma_120":1348.37},{"date":"2025-06-09","open":1327,"high":1344,"low":1327,"close":1339,"volume":34845,"rsi_14":63.87,"sma_20":1332.05,"sma_60":1311.28,"sma_120":1348.22},{"date":"2025-06-10","open":1340,"high":1346,"low":1333,"close":1340,"volume":25997,"rsi_14":68.14,"sma_20":1335.75,"sma_60":1311.68,"sma_120":1348.08},{"date":"2025-06-11","open":1340,"high":1350,"low":1336,"close":1348,"volume":16131,"rsi_14":82.52,"sma_20":1339.3,"sma_60":1312.22,"sma_120":1348.22},{"date":"2025-06-12","open":1350,"high":1353,"low":1342,"close":1353,"volume":20643,"rsi_14":81.05,"sma_20":1342.35,"sma_60":1312.78,"sma_120":1348.87},{"date":"2025-06-13","open":1355,"high":1401,"low":1327,"close":1334,"volume":72616,"rsi_14":67.26,"sma_20":1343.55,"sma_60":1313.03,"sma_120":1348.92},{"date":"2025-06-16","open":1356,"high":1366,"low":1322,"close":1349,"volume":29445,"rsi_14":73.39,"sma_20":1345.6,"sma_60":1313.52,"sma_120":1349.0},{"date":"2025-06-17","open":1349,"high":1381,"low":1332,"close":1350,"volume":39986,"rsi_14":80.0,"sma_20":1347.8,"sma_60":1314.03,"sma_120":1349.03},{"date":"2025-06-18","open":1349,"high":1366,"low":1321,"close":1334,"volume":63721,"rsi_14":68.55,"sma_20":1349.55,"sma_60":1314.38,"sma_120":1348.68},{"date":"2025-06-19","open":1334,"high":1363,"low":1333,"close":1346,"volume":10517,"rsi_14":70.23,"sma_20":1352.8,"sma_60":1315.17,"sma_120":1348.35},{"date":"2025-06-20","open":1366,"high":1366,"low":1333,"close":1341,"volume":12368,"rsi_14":67.41,"sma_20":1355.15,"sma_60":1315.9,"sma_120":1348.0},{"date":"2025-06-23","open":1330,"high":1344,"low":1323,"close":1324,"volume":68658,"rsi_14":57.82,"sma_20":1356.55,"sma_60":1317.23,"sma_120":1347.5},{"date":"2025-06-24","open":1331,"high":1360,"low":1326,"close":1341,"volume":34010,"rsi_14":63.98,"sma_20":1359.05,"sma_60":1318.37,"sma_120":1347.16},{"date":"2025-06-25","open":1361,"high":1361,"low":1341,"close":1346,"volume":23279,"rsi_14":59.44,"sma_20":1362.3,"sma_60":1319.43,"sma_120":1346.98},{"date":"2025-06-26","open":1359,"high":1359,"low":1336,"close":1345,"volume":33048,"rsi_14":54.96,"sma_20":1365.15,"sma_60":1320.33,"sma_120":1346.8},{"date":"2025-06-27","open":1346,"high":1346,"low":1332,"close":1341,"volume":6850,"rsi_14":50.78,"sma_20":1367.55,"sma_60":1321.72,"sma_120":1346.5},{"date":"2025-06-30","open":1341,"high":1342,"low":1323,"close":1335,"volume":20293,"rsi_14":48.12,"sma_20":1369.6,"sma_60":1323.22,"sma_120":1346.03},{"date":"2025-07-01","open":1340,"high":1340,"low":1315,"close":1319,"volume":118043,"rsi_14":39.44,"sma_20":1370.5,"sma_60":1324.75,"sma_120":1345.68},{"date":"2025-07-02","open":1329,"high":1329,"low":1309,"close":1319,"volume":77843,"rsi_14":37.23,"sma_20":1371.6,"sma_60":1326.37,"sma_120":1345.28},{"date":"2025-07-03","open":1326,"high":1326,"low":1312,"close":1321,"volume":55540,"rsi_14":44.17,"sma_20":1371.65,"sma_60":1327.97,"sma_120":1344.91},{"date":"2025-07-04","open":1321,"high":1329,"low":1318,"close":1327,"volume":16361,"rsi_14":39.64,"sma_20":1371.35,"sma_60":1329.83,"sma_120":1344.44},{"date":"2025-07-07","open":1330,"high":1333,"low":1318,"close":1327,"volume":5967,"rsi_14":39.09,"sma_20":1370.7,"sma_60":1332.35,"sma_120":1343.92},{"date":"2025-07-08","open":1332,"high":1332,"low":1323,"close":1332,"volume":17008,"rsi_14":49.0,"sma_20":1370.3,"sma_60":1334.72,"sma_120":1343.42},{"date":"2025-07-09","open":1334,"high":1339,"low":1323,"close":1339,"volume":34122,"rsi_14":46.32,"sma_20":1369.85,"sma_60":1337.25,"sma_120":1343.1},{"date":"2025-07-10","open":1341,"high":1352,"low":1327,"close":1346,"volume":51407,"rsi_14":52.58,"sma_20":1369.5,"sma_60":1339.52,"sma_120":1342.83},{"date":"2025-07-11","open":1346,"high":1351,"low":1337,"close":1351,"volume":16075,"rsi_14":66.67,"sma_20":1370.35,"sma_60":1341.52,"sma_120":1342.5},{"date":"2025-07-14","open":1351,"high":1352,"low":1338,"close":1349,"volume":32466,"rsi_14":55.88,"sma_20":1370.35,"sma_60":1343.23,"sma_120":1342.58},{"date":"2025-07-15","open":1349,"high":1352,"low":1337,"close":1349,"volume":14686,"rsi_14":52.38,"sma_20":1370.3,"sma_60":1344.35,"sma_120":1342.67},{"date":"2025-07-16","open":1351,"high":1354,"low":1341,"close":1354,"volume":30348,"rsi_14":56.72,"sma_20":1371.3,"sma_60":1345.82,"sma_120":1342.75},{"date":"2025-07-17","open":1354,"high":1363,"low":1351,"close":1362,"volume":17382,"rsi_14":64.79,"sma_20":1372.1,"sma_60":1347.47,"sma_120":1342.89},{"date":"2025-07-18","open":1371,"high":1371,"low":1349,"close":1356,"volume":19876,"rsi_14":64.79,"sma_20":1372.85,"sma_60":1349.1,"sma_120":1343.02},{"date":"2025-07-21","open":1356,"high":1361,"low":1349,"close":1358,"volume":26876,"rsi_14":85.71,"sma_20":1374.6,"sma_60":1350.73,"sma_120":1343.18},{"date":"2025-07-22","open":1358,"high":1367,"low":1353,"close":1358,"volume":19267,"rsi_14":85.71,"sma_20":1375.45,"sma_60":1352.27,"sma_120":1343.44},{"date":"2025-07-23","open":1360,"high":1360,"low":1348,"close":1356,"volume":15925,"rsi_14":82.14,"sma_20":1375.95,"sma_60":1353.6,"sma_120":1343.71},{"date":"2025-07-24","open":1367,"high":1367,"low":1343,"close":1355,"volume":26663,"rsi_14":78.43,"sma_20":1376.45,"sma_60":1354.77,"sma_120":1344.0},{"date":"2025-07-25","open":1356,"high":1367,"low":1328,"close":1334,"volume":42054,"rsi_14":55.56,"sma_20":1376.1,"sma_60":1355.37,"sma_120":1344.09},{"date":"2025-07-28","open":1342,"high":1342,"low":1317,"close":1323,"volume":28687,"rsi_14":43.59,"sma_20":1375.45,"sma_60":1355.85,"sma_120":1344.08},{"date":"2025-07-29","open":1324,"high":1334,"low":1315,"close":1322,"volume":17383,"rsi_14":37.5,"sma_20":1375.6,"sma_60":1356.18,"sma_120":1344.31},{"date":"2025-07-30","open":1322,"high":1334,"low":1319,"close":1326,"volume":21552,"rsi_14":34.78,"sma_20":1375.95,"sma_60":1356.73,"sma_120":1344.47},{"date":"2025-07-31","open":1335,"high":1336,"low":1322,"close":1334,"volume":35161,"rsi_14":38.36,"sma_20":1376.65,"sma_60":1357.72,"sma_120":1344.46},{"date":"2025-08-01","open":1366,"high":1531,"low":1292,"close":1293,"volume":2196197,"rsi_14":24.78,"sma_20":1374.95,"sma_60":1358.15,"sma_120":1344.27},{"date":"2025-08-04","open":1293,"high":1294,"low":1250,"close":1285,"volume":125835,"rsi_14":22.95,"sma_20":1372.8,"sma_60":1358.52,"sma_120":1344.08},{"date":"2025-08-05","open":1285,"high":1296,"low":1274,"close":1285,"volume":72674,"rsi_14":19.66,"sma_20":1370.35,"sma_60":1358.8,"sma_120":1343.64},{"date":"2025-08-06","open":1285,"high":1308,"low":1275,"close":1293,"volume":80792,"rsi_14":20.34,"sma_20":1368.0,"sma_60":1359.05,"sma_120":1343.16},{"date":"2025-08-07","open":1293,"high":1301,"low":1268,"close":1282,"volume":46973,"rsi_14":19.35,"sma_20":1364.7,"sma_60":1358.85,"sma_120":1342.51},{"date":"2025-08-08","open":1282,"high":1304,"low":1275,"close":1286,"volume":26192,"rsi_14":20.63,"sma_20":1361.35,"sma_60":1358.42,"sma_120":1341.9},{"date":"2025-08-11","open":1295,"high":1307,"low":1286,"close":1289,"volume":34718,"rsi_14":23.08,"sma_20":1358.3,"sma_60":1358.08,"sma_120":1341.28},{"date":"2025-08-12","open":1289,"high":1301,"low":1286,"close":1300,"volume":22076,"rsi_14":29.5,"sma_20":1355.8,"sma_60":1357.97,"sma_120":1340.71},{"date":"2025-08-13","open":1300,"high":1580,"low":1288,"close":1375,"volume":3037070,"rsi_14":54.88,"sma_20":1356.9,"sma_60":1359.25,"sma_120":1340.74},{"date":"2025-08-14","open":1362,"high":1382,"low":1331,"close":1345,"volume":401909,"rsi_14":52.44,"sma_20":1356.05,"sma_60":1360.32,"sma_120":1340.42},{"date":"2025-08-18","open":1388,"high":1388,"low":1335,"close":1348,"volume":120240,"rsi_14":56.02,"sma_20":1355.65,"sma_60":1361.22,"sma_120":1340.19},{"date":"2025-08-19","open":1380,"high":1380,"low":1337,"close":1348,"volume":60008,"rsi_14":56.28,"sma_20":1355.15,"sma_60":1362.1,"sma_120":1339.94},{"date":"2025-08-20","open":1343,"high":1345,"low":1317,"close":1328,"volume":79636,"rsi_14":50.65,"sma_20":1353.65,"sma_60":1362.72,"sma_120":1339.68},{"date":"2025-08-21","open":1328,"high":1339,"low":1327,"close":1331,"volume":3604553,"rsi_14":49.33,"sma_20":1352.4,"sma_60":1363.55,"sma_120":1339.52},{"date":"2025-08-22","open":1332,"high":1338,"low":1328,"close":1336,"volume":51839,"rsi_14":61.7,"sma_20":1351.45,"sma_60":1364.35,"sma_120":1339.24},{"date":"2025-08-25","open":1337,"high":1365,"low":1337,"close":1357,"volume":56473,"rsi_14":68.5,"sma_20":1352.6,"sma_60":1365.42,"sma_120":1339.13},{"date":"2025-08-26","open":1357,"high":1368,"low":1354,"close":1366,"volume":65709,"rsi_14":69.86,"sma_20":1354.8,"sma_60":1366.62,"sma_120":1339.38},{"date":"2025-08-27","open":1361,"high":1372,"low":1355,"close":1364,"volume":42343,"rsi_14":67.82,"sma_20":1356.95,"sma_60":1367.68,"sma_120":1339.72},{"date":"2025-08-28","open":1374,"high":1375,"low":1356,"close":1366,"volume":40738,"rsi_14":72.4,"sma_20":1359.0,"sma_60":1368.85,"sma_120":1339.88},{"date":"2025-08-29","open":1366,"high":1369,"low":1352,"close":1355,"volume":39396,"rsi_14":67.84,"sma_20":1360.05,"sma_60":1369.45,"sma_120":1340.11},{"date":"2025-09-01","open":1355,"high":1400,"low":1341,"close":1354,"volume":142686,"rsi_14":66.84,"sma_20":1363.15,"sma_60":1369.82,"sma_120":1340.42},{"date":"2025-09-02","open":1354,"high":1365,"low":1344,"close":1356,"volume":28103,"rsi_14":65.24,"sma_20":1366.8,"sma_60":1370.1,"sma_120":1340.69},{"date":"2025-09-03","open":1356,"high":1416,"low":1356,"close":1402,"volume":358288,"rsi_14":58.6,"sma_20":1372.8,"sma_60":1371.15,"sma_120":1341.42},{"date":"2025-09-04","open":1414,"high":1419,"low":1382,"close":1401,"volume":87196,"rsi_14":72.44,"sma_20":1378.3,"sma_60":1372.05,"sma_120":1342.13},{"date":"2025-09-05","open":1401,"high":1425,"low":1401,"close":1408,"volume":116449,"rsi_14":73.48,"sma_20":1384.8,"sma_60":1373.0,"sma_120":1342.89},{"date":"2025-09-08","open":1413,"high":1452,"low":1412,"close":1419,"volume":96114,"rsi_14":75.52,"sma_20":1391.65,"sma_60":1374.45,"sma_120":1343.74},{"date":"2025-09-09","open":1425,"high":1425,"low":1405,"close":1423,"volume":53205,"rsi_14":88.19,"sma_20":1398.5,"sma_60":1375.72,"sma_120":1344.62},{"date":"2025-09-10","open":1409,"high":1416,"low":1385,"close":1411,"volume":106313,"rsi_14":80.15,"sma_20":1404.2,"sma_60":1376.77,"sma_120":1345.4},{"date":"2025-09-11","open":1407,"high":1440,"low":1385,"close":1415,"volume":55676,"rsi_14":80.0,"sma_20":1406.25,"sma_60":1378.15,"sma_120":1346.27},{"date":"2025-09-12","open":1414,"high":1419,"low":1404,"close":1413,"volume":35084,"rsi_14":75.0,"sma_20":1409.75,"sma_60":1379.3,"sma_120":1347.23},{"date":"2025-09-15","open":1413,"high":1443,"low":1409,"close":1436,"volume":63210,"rsi_14":77.69,"sma_20":1414.25,"sma_60":1380.92,"sma_120":1348.41},{"date":"2025-09-16","open":1436,"high":1437,"low":1424,"close":1430,"volume":47783,"rsi_14":75.37,"sma_20":1418.45,"sma_60":1382.73,"sma_120":1349.98},{"date":"2025-09-17","open":1430,"high":1430,"low":1401,"close":1403,"volume":59686,"rsi_14":61.88,"sma_20":1422.25,"sma_60":1383.78,"sma_120":1351.08},{"date":"2025-09-18","open":1397,"high":1436,"low":1389,"close":1414,"volume":74707,"rsi_14":70.06,"sma_20":1426.8,"sma_60":1385.05,"sma_120":1352.24},{"date":"2025-09-19","open":1459,"high":1459,"low":1440,"close":1443,"volume":35261,"rsi_14":65.36,"sma_20":1430.45,"sma_60":1386.12,"sma_120":1353.22},{"date":"2025-09-22","open":1405,"high":1412,"low":1390,"close":1391,"volume":44116,"rsi_14":59.28,"sma_20":1432.2,"sma_60":1386.97,"sma_120":1354.34},{"date":"2025-09-23","open":1413,"high":1413,"low":1366,"close":1372,"volume":59595,"rsi_14":40.96,"sma_20":1432.55,"sma_60":1387.6,"sma_120":1355.41},{"date":"2025-09-24","open":1372,"high":1402,"low":1356,"close":1394,"volume":83368,"rsi_14":48.13,"sma_20":1434.1,"sma_60":1388.88,"sma_120":1356.82},{"date":"2025-09-25","open":1398,"high":1398,"low":1375,"close":1375,"volume":46573,"rsi_14":41.41,"sma_20":1434.6,"sma_60":1389.85,"sma_120":1358.11},{"date":"2025-09-26","open":1401,"high":1401,"low":1349,"close":1359,"volume":56311,"rsi_14":34.8,"sma_20":1434.8,"sma_60":1390.5,"sma_120":1359.23},{"date":"2025-09-29","open":1359,"high":1385,"low":1349,"close":1374,"volume":39973,"rsi_14":38.43,"sma_20":1435.85,"sma_60":1391.32,"sma_120":1360.58},{"date":"2025-09-30","open":1367,"high":1377,"low":1356,"close":1363,"volume":36994,"rsi_14":38.43,"sma_20":1436.2,"sma_60":1391.93,"sma_120":1362.14},{"date":"2025-10-01","open":1363,"high":1378,"low":1363,"close":1367,"volume":31608,"rsi_14":38.43,"sma_20":1434.4,"sma_60":1392.52,"sma_120":1363.62},{"date":"2025-10-02","open":1373,"high":1385,"low":1373,"close":1385,"volume":57436,"rsi_14":43.78,"sma_20":1433.6,"sma_60":1393.3,"sma_120":1365.28},{"date":"2025-10-10","open":1387,"high":1413,"low":1367,"close":1394,"volume":45372,"rsi_14":40.18,"sma_20":1432.85,"sma_60":1394.12,"sma_120":1366.82},{"date":"2025-10-13","open":1394,"high":1394,"low":1375,"close":1385,"volume":28279,"rsi_14":39.64,"sma_20":1431.1,"sma_60":1394.7,"sma_120":1368.11},{"date":"2025-10-14","open":1385,"high":1411,"low":1378,"close":1388,"volume":51257,"rsi_14":46.19,"sma_20":1429.3,"sma_60":1395.37,"sma_120":1369.3},{"date":"2025-10-15","open":1389,"high":1413,"low":1388,"close":1407,"volume":32514,"rsi_14":46.46,"sma_20":1429.05,"sma_60":1396.35,"sma_120":1370.35},{"date":"2025-10-16","open":1409,"high":1446,"low":1407,"close":1417,"volume":48834,"rsi_14":52.55,"sma_20":1429.15,"sma_60":1397.43,"sma_120":1371.62},{"date":"2025-10-17","open":1414,"high":1414,"low":1385,"close":1386,"volume":41684,"rsi_14":48.82,"sma_20":1427.75,"sma_60":1397.85,"sma_120":1372.66},{"date":"2025-10-20","open":1388,"high":1393,"low":1374,"close":1391,"volume":13440,"rsi_14":54.82,"sma_20":1425.45,"sma_60":1398.45,"sma_120":1373.78},{"date":"2025-10-21","open":1386,"high":1415,"low":1386,"close":1390,"volume":42833,"rsi_14":48.86,"sma_20":1423.4,"sma_60":1399.0,"sma_120":1374.87},{"date":"2025-10-22","open":1390,"high":1412,"low":1379,"close":1408,"volume":49028,"rsi_14":59.66,"sma_20":1423.7,"sma_60":1399.87,"sma_120":1376.07},{"date":"2025-10-23","open":1408,"high":1418,"low":1385,"close":1405,"volume":38902,"rsi_14":64.42,"sma_20":1422.9,"sma_60":1400.7,"sma_120":1377.15},{"date":"2025-10-24","open":1414,"high":1423,"low":1391,"close":1393,"volume":28056,"rsi_14":55.97,"sma_20":1422.15,"sma_60":1401.35,"sma_120":1378.06},{"date":"2025-10-27","open":1407,"high":1407,"low":1376,"close":1382,"volume":63515,"rsi_14":56.33,"sma_20":1421.7,"sma_60":1402.17,"sma_120":1378.77},{"date":"2025-10-28","open":1382,"high":1385,"low":1370,"close":1379,"volume":51975,"rsi_14":54.14,"sma_20":1422.05,"sma_60":1403.13,"sma_120":1379.49},{"date":"2025-10-29","open":1379,"high":1390,"low":1372,"close":1380,"volume":24613,"rsi_14":48.2,"sma_20":1421.35,"sma_60":1404.13,"sma_120":1380.16},{"date":"2025-10-30","open":1380,"high":1384,"low":1338,"close":1338,"volume":108120,"rsi_14":33.53,"sma_20":1419.45,"sma_60":1404.35,"sma_120":1380.54},{"date":"2025-10-31","open":1366,"high":1366,"low":1319,"close":1341,"volume":54348,"rsi_14":36.53,"sma_20":1418.55,"sma_60":1404.47,"sma_120":1381.09},{"date":"2025-11-03","open":1341,"high":1345,"low":1310,"close":1327,"volume":85383,"rsi_14":32.4,"sma_20":1416.1,"sma_60":1405.03,"sma_120":1381.59},{"date":"2025-11-04","open":1315,"high":1324,"low":1288,"close":1305,"volume":61499,"rsi_14":21.43,"sma_20":1413.15,"sma_60":1405.38,"sma_120":1381.95},{"date":"2025-11-05","open":1305,"high":1327,"low":1261,"close":1319,"volume":80219,"rsi_14":22.7,"sma_20":1410.7,"sma_60":1405.97,"sma_120":1382.38},{"date":"2025-11-06","open":1324,"high":1350,"low":1304,"close":1350,"volume":33806,"rsi_14":40.0,"sma_20":1408.9,"sma_60":1406.93,"sma_120":1382.99},{"date":"2025-11-07","open":1335,"high":1388,"low":1334,"close":1386,"volume":56779,"rsi_14":48.85,"sma_20":1408.5,"sma_60":1408.72,"sma_120":1383.78},{"date":"2025-11-10","open":1396,"high":1414,"low":1386,"close":1388,"volume":104695,"rsi_14":49.54,"sma_20":1408.65,"sma_60":1410.47,"sma_120":1384.44},{"date":"2025-11-11","open":1427,"high":1427,"low":1311,"close":1386,"volume":52424,"rsi_14":44.28,"sma_20":1408.55,"sma_60":1412.12,"sma_120":1385.1},{"date":"2025-11-12","open":1387,"high":1387,"low":1358,"close":1385,"volume":11843,"rsi_14":44.95,"sma_20":1407.45,"sma_60":1413.57,"sma_120":1385.77},{"date":"2025-11-13","open":1377,"high":1380,"low":1352,"close":1364,"volume":38194,"rsi_14":42.79,"sma_20":1404.7,"sma_60":1413.37,"sma_120":1386.31},{"date":"2025-11-14","open":1390,"high":1390,"low":1346,"close":1361,"volume":8128,"rsi_14":44.5,"sma_20":1403.4,"sma_60":1413.63,"sma_120":1386.97},{"date":"2025-11-17","open":1367,"high":1367,"low":1345,"close":1346,"volume":57365,"rsi_14":41.98,"sma_20":1401.1,"sma_60":1413.6,"sma_120":1387.41},{"date":"2025-11-18","open":1347,"high":1357,"low":1329,"close":1342,"volume":24918,"rsi_14":40.93,"sma_20":1398.65,"sma_60":1413.5,"sma_120":1387.8},{"date":"2025-11-19","open":1355,"high":1355,"low":1323,"close":1347,"volume":15627,"rsi_14":52.54,"sma_20":1395.5,"sma_60":1413.82,"sma_120":1388.27},{"date":"2025-11-20","open":1348,"high":1360,"low":1338,"close":1347,"volume":30802,"rsi_14":51.72,"sma_20":1392.55,"sma_60":1414.08,"sma_120":1388.82},{"date":"2025-11-21","open":1359,"high":1359,"low":1327,"close":1340,"volume":18268,"rsi_14":54.22,"sma_20":1389.85,"sma_60":1414.15,"sma_120":1389.25},{"date":"2025-11-24","open":1353,"high":1353,"low":1278,"close":1310,"volume":62154,"rsi_14":51.43,"sma_20":1386.15,"sma_60":1413.35,"sma_120":1389.38},{"date":"2025-11-25","open":1323,"high":1323,"low":1297,"close":1319,"volume":32711,"rsi_14":50.0,"sma_20":1383.05,"sma_60":1412.55,"sma_120":1389.58},{"date":"2025-11-26","open":1319,"high":1327,"low":1309,"close":1322,"volume":13443,"rsi_14":39.72,"sma_20":1380.05,"sma_60":1411.83,"sma_120":1389.76},{"date":"2025-11-27","open":1334,"high":1334,"low":1310,"close":1320,"volume":25787,"rsi_14":17.92,"sma_20":1379.1,"sma_60":1411.05,"sma_120":1389.95},{"date":"2025-11-28","open":1329,"high":1366,"low":1316,"close":1346,"volume":37015,"rsi_14":33.59,"sma_20":1379.35,"sma_60":1410.9,"sma_120":1390.17},{"date":"2025-12-01","open":1346,"high":1346,"low":1322,"close":1335,"volume":50046,"rsi_14":31.43,"sma_20":1379.8,"sma_60":1410.58,"sma_120":1390.2},{"date":"2025-12-02","open":1335,"high":1347,"low":1320,"close":1346,"volume":27903,"rsi_14":36.67,"sma_20":1381.9,"sma_60":1410.42,"sma_120":1390.26},{"date":"2025-12-03","open":1354,"high":1367,"low":1341,"close":1351,"volume":7549,"rsi_14":45.11,"sma_20":1383.55,"sma_60":1409.55,"sma_120":1390.35},{"date":"2025-12-04","open":1359,"high":1359,"low":1345,"close":1353,"volume":10969,"rsi_14":46.97,"sma_20":1383.7,"sma_60":1408.73,"sma_120":1390.39},{"date":"2025-12-05","open":1366,"high":1389,"low":1346,"close":1365,"volume":31840,"rsi_14":57.36,"sma_20":1382.6,"sma_60":1407.98,"sma_120":1390.49},{"date":"2025-12-08","open":1380,"high":1380,"low":1335,"close":1358,"volume":20206,"rsi_14":56.06,"sma_20":1381.05,"sma_60":1406.93,"sma_120":1390.69},{"date":"2025-12-09","open":1384,"high":1384,"low":1346,"close":1357,"volume":18322,"rsi_14":53.91,"sma_20":1379.55,"sma_60":1405.8,"sma_120":1390.76},{"date":"2025-12-10","open":1384,"high":1384,"low":1357,"close":1364,"volume":37730,"rsi_14":56.3,"sma_20":1378.45,"sma_60":1404.98,"sma_120":1390.88},{"date":"2025-12-11","open":1366,"high":1366,"low":1354,"close":1366,"volume":31123,"rsi_14":60.0,"sma_20":1378.55,"sma_60":1404.13,"sma_120":1391.14},{"date":"2025-12-12","open":1366,"high":1366,"low":1352,"close":1365,"volume":42188,"rsi_14":78.0,"sma_20":1378.75,"sma_60":1403.3,"sma_120":1391.3},{"date":"2025-12-15","open":1365,"high":1367,"low":1353,"close":1367,"volume":19685,"rsi_14":76.34,"sma_20":1379.8,"sma_60":1402.12,"sma_120":1391.52},{"date":"2025-12-16","open":1355,"high":1367,"low":1347,"close":1355,"volume":36908,"rsi_14":66.67,"sma_20":1380.45,"sma_60":1400.83,"sma_120":1391.78},{"date":"2025-12-17","open":1366,"high":1366,"low":1348,"close":1360,"volume":28674,"rsi_14":69.52,"sma_20":1381.1,"sma_60":1400.1,"sma_120":1391.94},{"date":"2025-12-18","open":1348,"high":1363,"low":1348,"close":1363,"volume":22387,"rsi_14":60.49,"sma_20":1381.9,"sma_60":1399.12,"sma_120":1392.08},{"date":"2025-12-19","open":1356,"high":1368,"low":1356,"close":1367,"volume":17469,"rsi_14":71.62,"sma_20":1383.25,"sma_60":1398.42,"sma_120":1392.27},{"date":"2025-12-22","open":1367,"high":1388,"low":1357,"close":1380,"volume":47895,"rsi_14":72.73,"sma_20":1386.85,"sma_60":1398.23,"sma_120":1392.6},{"date":"2025-12-23","open":1380,"high":1383,"low":1367,"close":1375,"volume":37482,"rsi_14":66.23,"sma_20":1389.75,"sma_60":1398.28,"sma_120":1392.94},{"date":"2025-12-24","open":1398,"high":1414,"low":1375,"close":1385,"volume":63637,"rsi_14":69.41,"sma_20":1393.0,"sma_60":1398.13,"sma_120":1393.51},{"date":"2025-12-26","open":1386,"high":1393,"low":1372,"close":1387,"volume":31088,"rsi_14":65.33,"sma_20":1396.45,"sma_60":1398.33,"sma_120":1394.09},{"date":"2025-12-29","open":1422,"high":1422,"low":1394,"close":1420,"volume":15242,"rsi_14":70.0,"sma_20":1398.45,"sma_60":1398.78,"sma_120":1394.64},{"date":"2025-12-30","open":1420,"high":1421,"low":1396,"close":1415,"volume":22585,"rsi_14":66.22,"sma_20":1400.75,"sma_60":1398.88,"sma_120":1395.1},{"date":"2026-01-02","open":1415,"high":1435,"low":1379,"close":1424,"volume":20058,"rsi_14":67.11,"sma_20":1402.95,"sma_60":1399.33,"sma_120":1395.63},{"date":"2026-01-05","open":1435,"high":1435,"low":1421,"close":1426,"volume":60136,"rsi_14":67.11,"sma_20":1405.0,"sma_60":1399.75,"sma_120":1396.13},{"date":"2026-01-06","open":1426,"high":1437,"low":1421,"close":1433,"volume":114016,"rsi_14":70.73,"sma_20":1407.3,"sma_60":1399.97,"sma_120":1396.63},{"date":"2026-01-07","open":1429,"high":1445,"low":1401,"close":1413,"volume":35510,"rsi_14":56.0,"sma_20":1408.0,"sma_60":1399.7,"sma_120":1396.91},{"date":"2026-01-08","open":1413,"high":1414,"low":1388,"close":1389,"volume":26778,"rsi_14":50.0,"sma_20":1407.85,"sma_60":1399.18,"sma_120":1396.94},{"date":"2026-01-09","open":1386,"high":1425,"low":1381,"close":1410,"volume":65648,"rsi_14":56.25,"sma_20":1408.8,"sma_60":1398.97,"sma_120":1397.17},{"date":"2026-01-12","open":1412,"high":1439,"low":1384,"close":1417,"volume":85805,"rsi_14":57.58,"sma_20":1409.75,"sma_60":1398.55,"sma_120":1397.45},{"date":"2026-01-13","open":1417,"high":1439,"low":1413,"close":1439,"volume":165048,"rsi_14":62.67,"sma_20":1411.7,"sma_60":1398.32,"sma_120":1397.88},{"date":"2026-01-14","open":1442,"high":1468,"low":1421,"close":1460,"volume":111841,"rsi_14":64.33,"sma_20":1414.75,"sma_60":1398.97,"sma_120":1398.41},{"date":"2026-01-15","open":1462,"high":1474,"low":1434,"close":1464,"volume":78340,"rsi_14":67.31,"sma_20":1417.9,"sma_60":1399.6,"sma_120":1399.03},{"date":"2026-01-16","open":1467,"high":1490,"low":1462,"close":1464,"volume":128143,"rsi_14":64.58,"sma_20":1425.15,"sma_60":1400.58,"sma_120":1399.62},{"date":"2026-01-19","open":1468,"high":1478,"low":1403,"close":1439,"volume":68192,"rsi_14":55.69,"sma_20":1427.25,"sma_60":1400.57,"sma_120":1400.02},{"date":"2026-01-20","open":1439,"high":1439,"low":1410,"close":1426,"volume":71717,"rsi_14":53.14,"sma_20":1428.5,"sma_60":1400.53,"sma_120":1400.32},{"date":"2026-01-21","open":1426,"high":1440,"low":1405,"close":1412,"volume":64273,"rsi_14":46.67,"sma_20":1428.35,"sma_60":1400.45,"sma_120":1400.51},{"date":"2026-01-22","open":1419,"high":1469,"low":1411,"close":1443,"volume":105099,"rsi_14":54.07,"sma_20":1430.0,"sma_60":1400.93,"sma_120":1401.13},{"date":"2026-01-23","open":1443,"high":1445,"low":1424,"close":1440,"volume":42375,"rsi_14":51.71,"sma_20":1431.0,"sma_60":1401.35,"sma_120":1401.83},{"date":"2026-01-26","open":1432,"high":1468,"low":1425,"close":1462,"volume":97708,"rsi_14":61.84,"sma_20":1433.0,"sma_60":1402.85,"sma_120":1402.72},{"date":"2026-01-27","open":1470,"high":1470,"low":1427,"close":1451,"volume":45756,"rsi_14":65.98,"sma_20":1434.55,"sma_60":1404.12,"sma_120":1403.49},{"date":"2026-01-28","open":1451,"high":1458,"low":1420,"close":1437,"volume":70602,"rsi_14":57.22,"sma_20":1435.65,"sma_60":1405.4,"sma_120":1404.07},{"date":"2026-01-29","open":1437,"high":1437,"low":1414,"close":1427,"volume":58123,"rsi_14":52.63,"sma_20":1435.8,"sma_60":1406.88,"sma_120":1404.91},{"date":"2026-01-30","open":1427,"high":1440,"low":1414,"close":1440,"volume":71862,"rsi_14":50.28,"sma_20":1436.5,"sma_60":1408.35,"sma_120":1405.93},{"date":"2026-02-02","open":1442,"high":1442,"low":1409,"close":1429,"volume":90466,"rsi_14":40.94,"sma_20":1436.3,"sma_60":1409.1,"sma_120":1406.87},{"date":"2026-02-03","open":1429,"high":1504,"low":1424,"close":1499,"volume":189309,"rsi_14":57.38,"sma_20":1440.6,"sma_60":1410.4,"sma_120":1408.31},{"date":"2026-02-04","open":1499,"high":1515,"low":1482,"close":1501,"volume":79235,"rsi_14":57.74,"sma_20":1446.2,"sma_60":1411.02,"sma_120":1409.87},{"date":"2026-02-05","open":1490,"high":1510,"low":1463,"close":1509,"volume":39756,"rsi_14":59.11,"sma_20":1451.15,"sma_60":1412.45,"sma_120":1411.46},{"date":"2026-02-06","open":1493,"high":1493,"low":1436,"close":1467,"volume":98873,"rsi_14":55.3,"sma_20":1453.65,"sma_60":1413.22,"sma_120":1412.67},{"date":"2026-02-09","open":1468,"high":1510,"low":1468,"close":1481,"volume":56180,"rsi_14":60.38,"sma_20":1455.75,"sma_60":1414.23,"sma_120":1413.9},{"date":"2026-02-10","open":1486,"high":1513,"low":1475,"close":1512,"volume":117051,"rsi_14":67.73,"sma_20":1458.35,"sma_60":1416.13,"sma_120":1414.75},{"date":"2026-02-11","open":1510,"high":1526,"low":1502,"close":1516,"volume":94210,"rsi_14":64.31,"sma_20":1460.95,"sma_60":1418.15,"sma_120":1415.89},{"date":"2026-02-12","open":1523,"high":1570,"low":1500,"close":1520,"volume":152745,"rsi_14":65.62,"sma_20":1463.75,"sma_60":1420.48,"sma_120":1417.04},{"date":"2026-02-13","open":1520,"high":1527,"low":1461,"close":1461,"volume":101207,"rsi_14":49.83,"sma_20":1463.6,"sma_60":1421.9,"sma_120":1417.7},{"date":"2026-02-19","open":1465,"high":1484,"low":1453,"close":1479,"volume":51190,"rsi_14":54.67,"sma_20":1465.6,"sma_60":1423.53,"sma_120":1418.67},{"date":"2026-02-20","open":1493,"high":1515,"low":1481,"close":1509,"volume":66490,"rsi_14":61.39,"sma_20":1469.75,"sma_60":1425.67,"sma_120":1419.88},{"date":"2026-02-23","open":1509,"high":1524,"low":1488,"close":1520,"volume":101866,"rsi_14":64.67,"sma_20":1475.15,"sma_60":1428.1,"sma_120":1421.12},{"date":"2026-02-24","open":1520,"high":1524,"low":1490,"close":1520,"volume":92459,"rsi_14":63.16,"sma_20":1479.0,"sma_60":1431.05,"sma_120":1422.2},{"date":"2026-02-25","open":1523,"high":1555,"low":1509,"close":1533,"volume":195219,"rsi_14":66.99,"sma_20":1483.65,"sma_60":1434.07,"sma_120":1423.31},{"date":"2026-02-26","open":1542,"high":1542,"low":1504,"close":1506,"volume":74718,"rsi_14":51.33,"sma_20":1485.85,"sma_60":1438.43,"sma_120":1424.74},{"date":"2026-02-27","open":1494,"high":1513,"low":1485,"close":1504,"volume":68490,"rsi_14":50.57,"sma_20":1488.5,"sma_60":1439.1,"sma_120":1425.08},{"date":"2026-03-03","open":1457,"high":1493,"low":1443,"close":1450,"volume":123040,"rsi_14":40.45,"sma_20":1489.15,"sma_60":1440.27,"sma_120":1425.58},{"date":"2026-03-04","open":1429,"high":1430,"low":1300,"close":1300,"volume":213732,"rsi_14":29.98,"sma_20":1482.8,"sma_60":1439.12,"sma_120":1424.85},{"date":"2026-03-05","open":1350,"high":1410,"low":1350,"close":1393,"volume":73181,"rsi_14":41.13,"sma_20":1480.45,"sma_60":1439.33,"sma_120":1424.88},{"date":"2026-03-06","open":1405,"high":1406,"low":1320,"close":1397,"volume":68755,"rsi_14":37.74,"sma_20":1478.85,"sma_60":1439.53,"sma_120":1424.54},{"date":"2026-03-09","open":1372,"high":1393,"low":1301,"close":1353,"volume":60154,"rsi_14":33.99,"sma_20":1471.55,"sma_60":1438.97,"sma_120":1423.85},{"date":"2026-03-10","open":1401,"high":1401,"low":1351,"close":1361,"volume":40798,"rsi_14":34.5,"sma_20":1464.55,"sma_60":1438.33,"sma_120":1423.16},{"date":"2026-03-11","open":1374,"high":1400,"low":1364,"close":1386,"volume":35231,"rsi_14":42.17,"sma_20":1458.4,"sma_60":1438.23,"sma_120":1422.58},{"date":"2026-03-12","open":1399,"high":1399,"low":1368,"close":1393,"volume":29308,"rsi_14":40.81,"sma_20":1454.7,"sma_60":1438.27,"sma_120":1422.03},{"date":"2026-03-13","open":1385,"high":1398,"low":1368,"close":1386,"volume":43151,"rsi_14":36.18,"sma_20":1449.95,"sma_60":1438.07,"sma_120":1421.53},{"date":"2026-03-16","open":1375,"high":1396,"low":1375,"close":1385,"volume":38369,"rsi_14":34.48,"sma_20":1443.6,"sma_60":1438.9,"sma_120":1421.1},{"date":"2026-03-17","open":1386,"high":1397,"low":1382,"close":1390,"volume":16548,"rsi_14":35.23,"sma_20":1437.3,"sma_60":1437.67,"sma_120":1420.48},{"date":"2026-03-18","open":1398,"high":1398,"low":1351,"close":1389,"volume":37091,"rsi_14":33.18,"sma_20":1430.75,"sma_60":1437.47,"sma_120":1419.79},{"date":"2026-03-19","open":1388,"high":1400,"low":1371,"close":1379,"volume":35005,"rsi_14":34.55,"sma_20":1426.65,"sma_60":1437.3,"sma_120":1419.07},{"date":"2026-03-20","open":1370,"high":1398,"low":1370,"close":1391,"volume":68738,"rsi_14":36.58,"sma_20":1422.25,"sma_60":1437.25,"sma_120":1418.67},{"date":"2026-03-23","open":1385,"high":1388,"low":1355,"close":1355,"volume":43461,"rsi_14":38.21,"sma_20":1414.55,"sma_60":1436.55,"sma_120":1417.83},{"date":"2026-03-24","open":1356,"high":1392,"low":1350,"close":1391,"volume":39430,"rsi_14":65.74,"sma_20":1408.1,"sma_60":1436.38,"sma_120":1417.4},{"date":"2026-03-25","open":1403,"high":1460,"low":1383,"close":1430,"volume":113042,"rsi_14":57.87,"sma_20":1403.6,"sma_60":1436.63,"sma_120":1417.43},{"date":"2026-03-26","open":1438,"high":1440,"low":1401,"close":1430,"volume":25721,"rsi_14":57.14,"sma_20":1398.45,"sma_60":1436.97,"sma_120":1417.62},{"date":"2026-03-27","open":1430,"high":1430,"low":1399,"close":1410,"volume":23259,"rsi_14":63.77,"sma_20":1393.65,"sma_60":1436.8,"sma_120":1417.47},{"date":"2026-03-30","open":1409,"high":1409,"low":1351,"close":1378,"volume":52963,"rsi_14":53.68,"sma_20":1387.35,"sma_60":1436.07,"sma_120":1417.2},{"date":"2026-03-31","open":1352,"high":1378,"low":1341,"close":1343,"volume":41745,"rsi_14":41.08,"sma_20":1382.0,"sma_60":1434.78,"sma_120":1416.78},{"date":"2026-04-01","open":1356,"high":1399,"low":1355,"close":1370,"volume":81687,"rsi_14":45.59,"sma_20":1385.5,"sma_60":1434.03,"sma_120":1416.46},{"date":"2026-04-02","open":1376,"high":1376,"low":1320,"close":1350,"volume":42062,"rsi_14":43.43,"sma_20":1383.35,"sma_60":1432.8,"sma_120":1416.07},{"date":"2026-04-03","open":1350,"high":1375,"low":1338,"close":1350,"volume":59731,"rsi_14":43.59,"sma_20":1381.0,"sma_60":1431.53,"sma_120":1415.64},{"date":"2026-04-06","open":1369,"high":1397,"low":1348,"close":1353,"volume":43296,"rsi_14":43.17,"sma_20":1381.0,"sma_60":1430.2,"sma_120":1415.08},{"date":"2026-04-07","open":1366,"high":1410,"low":1360,"close":1385,"volume":38821,"rsi_14":49.34,"sma_20":1382.2,"sma_60":1429.73,"sma_120":1414.72},{"date":"2026-04-08","open":1397,"high":1425,"low":1385,"close":1400,"volume":40991,"rsi_14":53.42,"sma_20":1382.9,"sma_60":1429.92,"sma_120":1414.55},{"date":"2026-04-09","open":1413,"high":1416,"low":1391,"close":1403,"volume":23865,"rsi_14":52.01,"sma_20":1383.4,"sma_60":1429.8,"sma_120":1414.38},{"date":"2026-04-10","open":1417,"high":1472,"low":1403,"close":1435,"volume":84675,"rsi_14":63.61,"sma_20":1385.85,"sma_60":1430.1,"sma_120":1414.33},{"date":"2026-04-13","open":1430,"high":1548,"low":1419,"close":1520,"volume":371257,"rsi_14":68.8,"sma_20":1392.6,"sma_60":1431.45,"sma_120":1414.88},{"date":"2026-04-14","open":1508,"high":1534,"low":1500,"close":1510,"volume":99660,"rsi_14":62.74,"sma_20":1398.6,"sma_60":1432.28,"sma_120":1415.62},{"date":"2026-04-15","open":1510,"high":1560,"low":1435,"close":1494,"volume":122784,"rsi_14":59.7,"sma_20":1403.85,"sma_60":1432.78,"sma_120":1416.19},{"date":"2026-04-16","open":1495,"high":1575,"low":1495,"close":1531,"volume":148124,"rsi_14":67.44,"sma_20":1411.45,"sma_60":1433.9,"sma_120":1417.08},{"date":"2026-04-17","open":1531,"high":1589,"low":1531,"close":1570,"volume":166818,"rsi_14":77.12,"sma_20":1420.4,"sma_60":1436.08,"sma_120":1418.12},{"date":"2026-04-20","open":1570,"high":1589,"low":1510,"close":1556,"volume":79350,"rsi_14":81.98,"sma_20":1430.45,"sma_60":1438.25,"sma_120":1419.09},{"date":"2026-04-21","open":1550,"high":1556,"low":1529,"close":1545,"volume":54903,"rsi_14":77.6,"sma_20":1438.15,"sma_60":1440.47,"sma_120":1420.07},{"date":"2026-04-22","open":1515,"high":1543,"low":1501,"close":1530,"volume":47695,"rsi_14":78.85,"sma_20":1443.15,"sma_60":1441.92,"sma_120":1421.01},{"date":"2026-04-23","open":1524,"high":1537,"low":1500,"close":1515,"volume":29153,"rsi_14":75.23,"sma_20":1447.4,"sma_60":1443.17,"sma_120":1421.85},{"date":"2026-04-24","open":1515,"high":1544,"low":1512,"close":1536,"volume":44484,"rsi_14":76.52,"sma_20":1453.7,"sma_60":1444.4,"sma_120":1422.86},{"date":"2026-04-27","open":1550,"high":1575,"low":1519,"close":1524,"volume":104928,"rsi_14":71.38,"sma_20":1461.0,"sma_60":1445.62,"sma_120":1424.12},{"date":"2026-04-28","open":1524,"high":1559,"low":1512,"close":1532,"volume":36516,"rsi_14":70.75,"sma_20":1470.45,"sma_60":1447.2,"sma_120":1425.43},{"date":"2026-04-29","open":1531,"high":1567,"low":1521,"close":1554,"volume":82086,"rsi_14":72.4,"sma_20":1479.65,"sma_60":1449.32,"sma_120":1428.1},{"date":"2026-04-30","open":1555,"high":1555,"low":1515,"close":1525,"volume":65926,"rsi_14":53.14,"sma_20":1524.5,"sma_60":1433.2,"sma_120":1421.72},{"date":"2026-05-04","open":1531,"high":1531,"low":1488,"close":1496,"volume":129382,"rsi_14":45.68,"sma_20":1495.7,"sma_60":1451.85,"sma_120":1429.81},{"date":"2026-05-06","open":1496,"high":1505,"low":1449,"close":1450,"volume":156406,"rsi_14":40.45,"sma_20":1500.55,"sma_60":1451.03,"sma_120":1430.36},{"date":"2026-05-07","open":1464,"high":1486,"low":1448,"close":1448,"volume":65326,"rsi_14":42.33,"sma_20":1503.7,"sma_60":1450.15,"sma_120":1430.58},{"date":"2026-05-08","open":1452,"high":1461,"low":1432,"close":1458,"volume":38413,"rsi_14":36.63,"sma_20":1506.6,"sma_60":1449.3,"sma_120":1430.88},{"date":"2026-05-11","open":1458,"high":1458,"low":1332,"close":1402,"volume":134231,"rsi_14":21.03,"sma_20":1506.55,"sma_60":1448.22,"sma_120":1430.72},{"date":"2026-05-12","open":1395,"high":1479,"low":1395,"close":1418,"volume":165021,"rsi_14":26.37,"sma_20":1505.7,"sma_60":1447.17,"sma_120":1430.7},{"date":"2026-05-13","open":1421,"high":1456,"low":1403,"close":1449,"volume":49281,"rsi_14":34.62,"sma_20":1502.15,"sma_60":1446.12,"sma_120":1431.12},{"date":"2026-05-14","open":1463,"high":1463,"low":1390,"close":1448,"volume":71724,"rsi_14":36.24,"sma_20":1499.05,"sma_60":1444.98,"sma_120":1431.57},{"date":"2026-05-15","open":1448,"high":1460,"low":1405,"close":1415,"volume":50916,"rsi_14":34.18,"sma_20":1495.1,"sma_60":1443.23,"sma_120":1431.86},{"date":"2026-05-18","open":1415,"high":1415,"low":1341,"close":1390,"volume":83782,"rsi_14":27.19,"sma_20":1488.05,"sma_60":1442.05,"sma_120":1431.97},{"date":"2026-05-19","open":1390,"high":1400,"low":1340,"close":1362,"volume":76271,"rsi_14":25.89,"sma_20":1477.65,"sma_60":1440.1,"sma_120":1431.82},{"date":"2026-05-20","open":1359,"high":1359,"low":1297,"close":1306,"volume":89004,"rsi_14":20.57,"sma_20":1465.15,"sma_60":1436.72,"sma_120":1431.19},{"date":"2026-05-21","open":1315,"high":1370,"low":1309,"close":1309,"volume":118950,"rsi_14":16.44,"sma_20":1453.35,"sma_60":1433.2,"sma_120":1430.65},{"date":"2026-05-22","open":1322,"high":1369,"low":1300,"close":1356,"volume":100292,"rsi_14":27.94,"sma_20":1444.65,"sma_60":1430.47,"sma_120":1430.76},{"date":"2026-05-26","open":1369,"high":1369,"low":1300,"close":1303,"volume":174775,"rsi_14":26.29,"sma_20":1434.05,"sma_60":1426.63,"sma_120":1430.35},{"date":"2026-05-27","open":1303,"high":1312,"low":1239,"close":1247,"volume":152551,"rsi_14":25.66,"sma_20":1419.6,"sma_60":1422.32,"sma_120":1429.45},{"date":"2026-05-28","open":1260,"high":1260,"low":1200,"close":1232,"volume":127065,"rsi_14":24.88,"sma_20":1405.0,"sma_60":1417.78,"sma_120":1428.44},{"date":"2026-05-29","open":1222,"high":1244,"low":1167,"close":1174,"volume":167775,"rsi_14":20.29,"sma_20":1387.1,"sma_60":1413.18,"sma_120":1426.72},{"date":"2026-06-01","open":1174,"high":1174,"low":1113,"close":1114,"volume":233853,"rsi_14":20.12,"sma_20":1365.1,"sma_60":1410.08,"sma_120":1424.6},{"date":"2026-06-02","open":1114,"high":1138,"low":1075,"close":1138,"volume":117360,"rsi_14":21.43,"sma_20":1345.75,"sma_60":1405.83,"sma_120":1422.58},{"date":"2026-06-04","open":1138,"high":1174,"low":1109,"close":1139,"volume":37337,"rsi_14":16.3,"sma_20":1327.9,"sma_60":1401.53,"sma_120":1420.53},{"date":"2026-06-05","open":1139,"high":1139,"low":1090,"close":1100,"volume":67008,"rsi_14":15.06,"sma_20":1310.4,"sma_60":1397.32,"sma_120":1418.14},{"date":"2026-06-08","open":1060,"high":1136,"low":1001,"close":1060,"volume":100313,"rsi_14":14.85,"sma_20":1291.0,"sma_60":1392.3,"sma_120":1415.32},{"date":"2026-06-09","open":1070,"high":1104,"low":1027,"close":1085,"volume":104212,"rsi_14":19.8,"sma_20":1272.35,"sma_60":1387.28,"sma_120":1412.76},{"date":"2026-06-10","open":1076,"high":1089,"low":1042,"close":1057,"volume":23322,"rsi_14":19.8,"sma_20":1255.1,"sma_60":1381.68,"sma_120":1409.97},{"date":"2026-06-11","open":1055,"high":1128,"low":1048,"close":1080,"volume":43603,"rsi_14":26.06,"sma_20":1238.2,"sma_60":1376.58,"sma_120":1407.33},{"date":"2026-06-12","open":1091,"high":1132,"low":1091,"close":1124,"volume":48484,"rsi_14":31.97,"sma_20":1221.95,"sma_60":1372.23,"sma_120":1405.03},{"date":"2026-06-15","open":1126,"high":1134,"low":1095,"close":1106,"volume":71845,"rsi_14":24.17,"sma_20":1204.85,"sma_60":1367.5,"sma_120":1402.58},{"date":"2026-06-16","open":1117,"high":1125,"low":1097,"close":1108,"volume":114346,"rsi_14":27.48,"sma_20":1189.5,"sma_60":1362.82,"sma_120":1400.14},{"date":"2026-06-17","open":1105,"high":1118,"low":1095,"close":1109,"volume":43890,"rsi_14":52.49,"sma_20":1113.7,"sma_60":1329.0,"sma_120":1382.9},{"date":"2026-06-18","open":1109,"high":1109,"low":1063,"close":1080,"volume":85423,"rsi_14":30.61,"sma_20":1161.35,"sma_60":1353.13,"sma_120":1395.19},{"date":"2026-06-19","open":1079,"high":1079,"low":1015,"close":1049,"volume":61167,"rsi_14":32.88,"sma_20":1148.5,"sma_60":1348.03,"sma_120":1392.29},{"date":"2026-06-22","open":1049,"high":1049,"low":1009,"close":1020,"volume":33143,"rsi_14":35.93,"sma_20":1134.05,"sma_60":1341.85,"sma_120":1389.12},{"date":"2026-06-23","open":1020,"high":1020,"low":925,"close":926,"volume":287726,"rsi_14":23.76,"sma_20":1112.55,"sma_60":1333.45,"sma_120":1385.04},{"date":"2026-06-24","open":925,"high":960,"low":910,"close":917,"volume":88916,"rsi_14":23.06,"sma_20":1093.25,"sma_60":1324.9,"sma_120":1380.93},{"date":"2026-06-25","open":917,"high":945,"low":879,"close":897,"volume":68682,"rsi_14":24.17,"sma_20":1075.75,"sma_60":1316.35,"sma_120":1376.58},{"date":"2026-06-26","open":896,"high":896,"low":756,"close":805,"volume":240600,"rsi_14":21.35,"sma_20":1054.4,"sma_60":1306.8,"sma_120":1371.43},{"date":"2026-06-29","open":800,"high":944,"low":800,"close":944,"volume":97582,"rsi_14":37.39,"sma_20":1042.9,"sma_60":1300.15,"sma_120":1367.47},{"date":"2026-06-30","open":944,"high":1000,"low":906,"close":988,"volume":46309,"rsi_14":44.0,"sma_20":1036.6,"sma_60":1293.78,"sma_120":1363.91},{"date":"2026-07-01","open":985,"high":1040,"low":945,"close":1025,"volume":57251,"rsi_14":45.33,"sma_20":1030.95,"sma_60":1288.37,"sma_120":1360.58},{"date":"2026-07-02","open":1025,"high":1050,"low":976,"close":976,"volume":45393,"rsi_14":37.54,"sma_20":1022.8,"sma_60":1282.13,"sma_120":1356.83},{"date":"2026-07-03","open":976,"high":1003,"low":930,"close":999,"volume":84114,"rsi_14":41.07,"sma_20":1017.75,"sma_60":1276.23,"sma_120":1353.22},{"date":"2026-07-06","open":1000,"high":1025,"low":983,"close":996,"volume":10931,"rsi_14":40.67,"sma_20":1014.55,"sma_60":1269.75,"sma_120":1349.74},{"date":"2026-07-07","open":996,"high":1014,"low":978,"close":997,"volume":34140,"rsi_14":40.67,"sma_20":1010.15,"sma_60":1263.03,"sma_120":1346.47},{"date":"2026-07-08","open":997,"high":1005,"low":955,"close":985,"volume":27980,"rsi_14":41.85,"sma_20":1006.55,"sma_60":1256.07,"sma_120":1342.93},{"date":"2026-07-09","open":985,"high":1021,"low":950,"close":966,"volume":11396,"rsi_14":42.73,"sma_20":1000.85,"sma_60":1248.25,"sma_120":1339.17},{"date":"2026-07-10","open":992,"high":995,"low":930,"close":994,"volume":20144,"rsi_14":47.72,"sma_20":994.35,"sma_60":1239.48,"sma_120":1335.47},{"date":"2026-07-13","open":993,"high":993,"low":930,"close":952,"volume":25715,"rsi_14":52.51,"sma_20":986.65,"sma_60":1230.18,"sma_120":1331.23},{"date":"2026-07-14","open":944,"high":959,"low":856,"close":933,"volume":162698,"rsi_14":51.52,"sma_20":977.9,"sma_60":1220.83,"sma_120":1326.81},{"date":"2026-07-15","open":935,"high":979,"low":933,"close":954,"volume":58258,"rsi_14":55.39,"sma_20":970.15,"sma_60":1211.22,"sma_120":1322.56},{"date":"2026-07-16","open":935,"high":954,"low":926,"close":926,"volume":30183,"rsi_14":63.01,"sma_20":962.45,"sma_60":1200.48,"sma_120":1318.28},{"date":"2026-07-20","open":953,"high":954,"low":916,"close":926,"volume":19739,"rsi_14":47.24,"sma_20":956.3,"sma_60":1189.98,"sma_120":1314.12},{"date":"2026-07-21","open":918,"high":933,"low":884,"close":932,"volume":27558,"rsi_14":40.28,"sma_20":951.9,"sma_60":1179.77,"sma_120":1310.12},{"date":"2026-07-22","open":940,"high":948,"low":892,"close":925,"volume":10604,"rsi_14":30.62,"sma_20":951.85,"sma_60":1169.68,"sma_120":1305.8},{"date":"2026-07-23","open":941,"high":949,"low":851,"close":898,"volume":96065,"rsi_14":33.47,"sma_20":950.9,"sma_60":1159.4,"sma_120":1301.28},{"date":"2026-07-24","open":898,"high":919,"low":883,"close":897,"volume":26147,"rsi_14":26.17,"sma_20":950.9,"sma_60":1148.75,"sma_120":1296.58},{"date":"2026-07-27","open":900,"high":900,"low":880,"close":889,"volume":9788,"rsi_14":25.57,"sma_20":955.1,"sma_60":1138.17,"sma_120":1291.89},{"date":"2026-07-28","open":881,"high":889,"low":810,"close":852,"volume":46746,"rsi_14":21.57,"sma_20":950.5,"sma_60":1126.83,"sma_120":1287.02},{"date":"2026-07-29","open":845,"high":874,"low":768,"close":789,"volume":49997,"rsi_14":17.97,"sma_20":940.55,"sma_60":1114.08,"sma_120":1281.7},{"date":"2026-07-30","open":788,"high":806,"low":770,"close":775,"volume":26132,"rsi_14":18.27,"sma_20":928.05,"sma_60":1101.58,"sma_120":1276.16},{"date":"2026-07-31","open":817,"high":817,"low":773,"close":799,"volume":38029,"rsi_14":17.17,"sma_20":919.2,"sma_60":1089.97,"sma_120":1270.91},{"date":"2026-08-03","open":799,"high":799,"low":775,"close":781,"volume":100109,"rsi_14":18.68,"sma_20":908.3,"sma_60":1078.82,"sma_120":1264.92},{"date":"2026-08-04","open":784,"high":801,"low":776,"close":783,"volume":47426,"rsi_14":20.7,"sma_20":897.65,"sma_60":1067.73,"sma_120":1258.94},{"date":"2026-08-05","open":788,"high":810,"low":783,"close":795,"volume":58943,"rsi_14":17.81,"sma_20":887.55,"sma_60":1056.68,"sma_120":1252.99},{"date":"2026-08-06","open":807,"high":810,"low":779,"close":792,"volume":71340,"rsi_14":19.82,"sma_20":877.9,"sma_60":1046.52,"sma_120":1247.37},{"date":"2026-08-07","open":792,"high":813,"low":781,"close":810,"volume":72570,"rsi_14":25.83,"sma_20":870.1,"sma_60":1036.38,"sma_120":1241.78},{"date":"2026-08-10","open":810,"high":822,"low":783,"close":813,"volume":85081,"rsi_14":24.89,"sma_20":861.05,"sma_60":1025.78,"sma_120":1235.95},{"date":"2026-08-11","open":843,"high":843,"low":790,"close":817,"volume":91947,"rsi_14":26.92,"sma_20":854.3,"sma_60":1015.27,"sma_120":1230.12},{"date":"2026-08-12","open":816,"high":816,"low":781,"close":788,"volume":152145,"rsi_14":26.69,"sma_20":847.05,"sma_60":1004.82,"sma_120":1224.03},{"date":"2026-08-13","open":788,"high":809,"low":745,"close":750,"volume":330895,"rsi_14":23.08,"sma_20":836.85,"sma_60":994.15,"sma_120":1218.1},{"date":"2026-08-14","open":730,"high":800,"low":729,"close":759,"volume":346220,"rsi_14":26.28,"sma_20":828.5,"sma_60":984.1,"sma_120":1212.1},{"date":"2026-08-18","open":750,"high":761,"low":702,"close":709,"volume":412753,"rsi_14":25.09,"sma_20":817.65,"sma_60":974.15,"sma_120":1205.43},{"date":"2026-08-19","open":709,"high":715,"low":688,"close":703,"volume":102239,"rsi_14":31.3,"sma_20":806.2,"sma_60":964.05,"sma_120":1198.62},{"date":"2026-08-20","open":700,"high":798,"low":700,"close":760,"volume":347658,"rsi_14":47.25,"sma_20":797.95,"sma_60":954.12,"sma_120":1192.29},{"date":"2026-08-21","open":758,"high":795,"low":716,"close":775,"volume":417401,"rsi_14":45.45,"sma_20":791.8,"sma_60":945.32,"sma_120":1185.97},{"date":"2026-08-24","open":777,"high":809,"low":733,"close":750,"volume":32019,"rsi_14":44.28,"sma_20":784.45,"sma_60":937.03,"sma_120":1179.67},{"date":"2026-08-25","open":797,"high":797,"low":718,"close":750,"volume":38728,"rsi_14":43.87,"sma_20":777.5,"sma_60":929.0,"sma_120":1173.39},{"date":"2026-08-26","open":748,"high":755,"low":730,"close":751,"volume":39936,"rsi_14":41.47,"sma_20":772.45,"sma_60":921.95,"sma_120":1167.57},{"date":"2026-08-27","open":755,"high":780,"low":740,"close":745,"volume":14923,"rsi_14":41.0,"sma_20":770.25,"sma_60":915.8,"sma_120":1162.94},{"date":"2026-08-28","open":770,"high":770,"low":739,"close":745,"volume":15196,"rsi_14":36.63,"sma_20":768.75,"sma_60":909.25,"sma_120":1157.54},{"date":"2026-08-31","open":746,"high":759,"low":710,"close":718,"volume":54280,"rsi_14":32.21,"sma_20":764.7,"sma_60":902.23,"sma_120":1151.88},{"date":"2026-09-01","open":710,"high":747,"low":689,"close":719,"volume":110131,"rsi_14":31.44,"sma_20":761.6,"sma_60":895.88,"sma_120":1146.6},{"date":"2026-09-02","open":700,"high":731,"low":695,"close":721,"volume":63931,"rsi_14":35.86,"sma_20":758.5,"sma_60":890.23,"sma_120":1141.27},{"date":"2026-09-03","open":715,"high":725,"low":704,"close":712,"volume":71328,"rsi_14":40.87,"sma_20":754.35,"sma_60":884.02,"sma_120":1135.65},{"date":"2026-09-04","open":721,"high":768,"low":719,"close":732,"volume":27470,"rsi_14":43.84,"sma_20":751.35,"sma_60":878.6,"sma_120":1130.14},{"date":"2026-09-07","open":732,"high":745,"low":718,"close":729,"volume":38478,"rsi_14":55.81,"sma_20":747.3,"sma_60":872.75,"sma_120":1124.67},{"date":"2026-09-08","open":737,"high":737,"low":710,"close":725,"volume":49783,"rsi_14":56.47,"sma_20":742.9,"sma_60":866.1,"sma_120":1119.17},{"date":"2026-09-09","open":725,"high":728,"low":703,"close":714,"volume":40873,"rsi_14":31.45,"sma_20":737.75,"sma_60":859.57,"sma_120":1113.53},{"date":"2026-09-10","open":710,"high":716,"low":698,"close":705,"volume":66373,"rsi_14":20.34,"sma_20":733.6,"sma_60":852.85,"sma_120":1107.83},{"date":"2026-09-11","open":705,"high":750,"low":701,"close":720,"volume":68424,"rsi_14":36.11,"sma_20":732.1,"sma_60":846.37,"sma_120":1102.34},{"date":"2026-09-14","open":720,"high":745,"low":709,"close":716,"volume":27381,"rsi_14":34.82,"sma_20":729.95,"sma_60":840.3,"sma_120":1096.72},{"date":"2026-09-15","open":716,"high":716,"low":704,"close":712,"volume":25814,"rsi_14":33.04,"sma_20":730.1,"sma_60":834.68,"sma_120":1091.36},{"date":"2026-09-16","open":706,"high":716,"low":700,"close":712,"volume":44622,"rsi_14":34.86,"sma_20":730.55,"sma_60":829.55,"sma_120":1085.7},{"date":"2026-09-17","open":714,"high":720,"low":703,"close":714,"volume":38153,"rsi_14":36.04,"sma_20":728.25,"sma_60":826.02,"sma_120":1079.73},{"date":"2026-09-18","open":720,"high":727,"low":708,"close":713,"volume":53892,"rsi_14":47.06,"sma_20":725.15,"sma_60":822.62,"sma_120":1073.76},{"date":"2026-09-21","open":708,"high":723,"low":701,"close":710,"volume":29719,"rsi_14":44.83,"sma_20":723.15,"sma_60":819.5,"sma_120":1067.92},{"date":"2026-09-22","open":712,"high":720,"low":690,"close":700,"volume":56184,"rsi_14":38.95,"sma_20":720.65,"sma_60":817.75,"sma_120":1062.28},{"date":"2026-09-23","open":690,"high":710,"low":680,"close":705,"volume":45236,"rsi_14":46.15,"sma_20":718.35,"sma_60":813.77,"sma_120":1056.96},{"date":"2026-09-28","open":699,"high":705,"low":687,"close":705,"volume":44657,"rsi_14":30.99,"sma_20":716.35,"sma_60":809.05,"sma_120":1051.42},{"date":"2026-09-29","open":700,"high":700,"low":685,"close":693,"volume":13882,"rsi_14":27.5,"sma_20":713.75,"sma_60":803.52,"sma_120":1045.94},{"date":"2026-09-30","open":694,"high":703,"low":685,"close":691,"volume":12933,"rsi_14":28.21,"sma_20":712.4,"sma_60":798.77,"sma_120":1040.45},{"date":"2026-10-01","open":686,"high":695,"low":680,"close":694,"volume":14503,"rsi_14":35.71,"sma_20":711.15,"sma_60":793.68,"sma_120":1034.96},{"date":"2026-10-02","open":690,"high":692,"low":673,"close":684,"volume":49877,"rsi_14":35.21,"sma_20":709.3,"sma_60":788.48,"sma_120":1029.12},{"date":"2026-10-06","open":684,"high":735,"low":684,"close":725,"volume":60703,"rsi_14":52.58,"sma_20":709.95,"sma_60":783.95,"sma_120":1023.49},{"date":"2026-10-07","open":725,"high":728,"low":707,"close":726,"volume":42936,"rsi_14":55.32,"sma_20":709.65,"sma_60":779.63,"sma_120":1017.85},{"date":"2026-10-08","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":57.78,"sma_20":709.5,"sma_60":775.63,"sma_120":1011.94},{"date":"2026-10-12","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":57.78,"sma_20":709.55,"sma_60":771.17,"sma_120":1005.33},{"date":"2026-10-13","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":56.82,"sma_20":710.15,"sma_60":767.4,"sma_120":998.79},{"date":"2026-10-14","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":57.47,"sma_20":711.2,"sma_60":763.95,"sma_120":992.39},{"date":"2026-10-15","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":59.52,"sma_20":711.5,"sma_60":760.15,"sma_120":985.68},{"date":"2026-10-16","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":67.57,"sma_20":712.0,"sma_60":756.82,"sma_120":978.65},{"date":"2026-10-19","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":65.22,"sma_20":712.7,"sma_60":753.48,"sma_120":971.73},{"date":"2026-10-20","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":65.22,"sma_20":713.4,"sma_60":750.05,"sma_120":964.91},{"date":"2026-10-21","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":78.95,"sma_20":714.0,"sma_60":746.73,"sma_120":958.21},{"date":"2026-10-22","open":726,"high":726,"low":726,"close":726,"volume":0,"rsi_14":81.82,"sma_20":714.65,"sma_60":743.87,"sma_120":951.63},{"date":"2026-10-23","open":726,"high":726,"low":726,"close":726,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":222.5,"pbr":0.32,"ttm_eps":null,"close":1686.5847},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":1554.3411},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":1365.5415},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.25,"ttm_eps":null,"close":1247.5198},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":111.28,"pbr":0.27,"ttm_eps":null,"close":1335.3046},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.34,"pbr":0.26,"ttm_eps":null,"close":1362.6154},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.37,"pbr":0.29,"ttm_eps":null,"close":1415.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.17,"pbr":0.27,"ttm_eps":null,"close":1343.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.48,"pbr":0.2,"ttm_eps":null,"close":988.0}],"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":"인지디스플레","phase":"above-fold","symbol_resolved":true}