{"status":"ok","report":{"price_analysis":{"current":2500.0,"change_1d":-0.4,"change_7d":-1.6,"change_30d":6.2,"high_30d":2735.0,"low_30d":2245.0,"position_in_range":52.0,"support":2294.0,"resistance":2686.0},"summary":"쎄니트(037760)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 846.08억. 현재가 2,500원, 전일 대비 -0.4%, 30일 +6.2%. ROE -0.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 6043.00, 기관 순매수 574.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 846.08억. 매출 1313.28억, 영업이익 5190.48만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.88,"roe":-0.27,"eps":-7.63,"revenue":131327649749.0,"operating_income":51904751.0,"net_income":-3298330454.0,"market_cap":84607842500,"profit_margin":-2.51,"roa":-0.11,"operating_margin":0.04,"gross_margin":16.8,"debt_ratio":1.3647365699833212,"total_assets":228038806525.0,"total_equity":96433069721.0,"total_debt":131605736804.0,"dividend_yield":2.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.6로 중립 구간입니다. MACD(29.10)가 시그널선(33.32)을 하회합니다(데드크로스). 현재가가 SMA20(2494)과 SMA60(2421) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2391~2597 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 60","rsi_14":59.61538461538462,"macd":29.09841678372959,"macd_signal":33.32311919858591,"sma_20":2494.0,"sma_60":2421.3333333333335,"bb_upper":2597.2279032045117,"bb_lower":2390.7720967954883,"atr_14":170.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6043.00, 기관 순매수 574.00. 30일 누적: 외국인 1.37만, 기관 652.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6043.0,"institutional_flow":574.0,"data":[{"date":"2026-10-23","foreign_net":-490.0,"institution_net":0.0,"retail_net":490.0},{"date":"2026-10-22","foreign_net":-994.0,"institution_net":396.0,"retail_net":598.0},{"date":"2026-10-21","foreign_net":-3906.0,"institution_net":-84.0,"retail_net":3990.0},{"date":"2026-10-20","foreign_net":-466.0,"institution_net":334.0,"retail_net":132.0},{"date":"2026-10-19","foreign_net":-187.0,"institution_net":-72.0,"retail_net":259.0},{"date":"2026-10-16","foreign_net":-141.0,"institution_net":0.0,"retail_net":141.0},{"date":"2026-10-15","foreign_net":-895.0,"institution_net":-1071.0,"retail_net":1966.0},{"date":"2026-10-14","foreign_net":4764.0,"institution_net":1143.0,"retail_net":-5907.0},{"date":"2026-10-13","foreign_net":-1823.0,"institution_net":6.0,"retail_net":1817.0},{"date":"2026-10-12","foreign_net":-62.0,"institution_net":-621.0,"retail_net":683.0},{"date":"2026-10-08","foreign_net":2677.0,"institution_net":621.0,"retail_net":-3298.0},{"date":"2026-10-07","foreign_net":-571.0,"institution_net":0.0,"retail_net":571.0},{"date":"2026-10-06","foreign_net":3864.0,"institution_net":0.0,"retail_net":-3864.0},{"date":"2026-10-02","foreign_net":7809.0,"institution_net":0.0,"retail_net":-7809.0},{"date":"2026-10-01","foreign_net":1588.0,"institution_net":0.0,"retail_net":-1588.0},{"date":"2026-09-30","foreign_net":-207.0,"institution_net":-6.0,"retail_net":213.0},{"date":"2026-09-29","foreign_net":420.0,"institution_net":0.0,"retail_net":-420.0},{"date":"2026-09-28","foreign_net":739.0,"institution_net":6.0,"retail_net":-745.0},{"date":"2026-09-23","foreign_net":1073.0,"institution_net":0.0,"retail_net":-1073.0},{"date":"2026-09-22","foreign_net":3932.0,"institution_net":0.0,"retail_net":-3932.0},{"date":"2026-09-21","foreign_net":170.0,"institution_net":0.0,"retail_net":-170.0},{"date":"2026-09-18","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-09-17","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-16","foreign_net":-4223.0,"institution_net":0.0,"retail_net":4223.0},{"date":"2026-09-15","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-09-14","foreign_net":-1234.0,"institution_net":0.0,"retail_net":1234.0},{"date":"2026-09-11","foreign_net":2226.0,"institution_net":0.0,"retail_net":-2226.0},{"date":"2026-09-10","foreign_net":-86.0,"institution_net":0.0,"retail_net":86.0},{"date":"2026-09-09","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":-114.0,"institution_net":0.0,"retail_net":114.0}],"periods":{"d1":{"foreign_net":-490.0,"institution_net":0,"retail_net":490.0},"d3":{"foreign_net":-5390.0,"institution_net":312.0,"retail_net":5078.0},"d7":{"foreign_net":-7079.0,"institution_net":-497.0,"retail_net":7576.0},"d14":{"foreign_net":9579.0,"institution_net":652.0,"retail_net":-10231.0},"d30":{"foreign_net":13655.0,"institution_net":652.0,"retail_net":-14307.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -8, PBR 0.88x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -8원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +17.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.4,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":156.6,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.6,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.2,"unit":"%","percentile":61,"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":20,"summary":"유동비율 0.9x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"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":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -8, PBR 0.88x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.4%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.36,"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":16.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.51,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.88,"per_5y_high":44.14,"per_5y_low":15.73,"per_5y_avg":29.94,"per_percentile":null,"pbr_5y_high":0.77,"pbr_5y_low":0.43,"pbr_5y_avg":0.54,"pbr_percentile":100.0,"per_5y_median":29.94,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":15.73,"pbr":0.43},{"quarter":"2024-Q3","per":44.14,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.46},{"quarter":"2025-Q2","per":null,"pbr":0.5},{"quarter":"2025-Q3","per":null,"pbr":0.55},{"quarter":"2025-Q4","per":null,"pbr":0.58},{"quarter":"2026-Q1","per":null,"pbr":0.7},{"quarter":"2026-Q2","per":null,"pbr":0.77},{"quarter":"현재","per":null,"pbr":0.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1382.6056,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1441.6592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1386.0414,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1432.6637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1520.0804,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1723.0815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1789.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2355.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.73,"eps":87.91,"close":1382.61,"source":"reported"},{"date":"2024-07","per":16.67,"eps":87.91,"close":1465.09,"source":"reported"},{"date":"2024-08","per":15.89,"eps":87.91,"close":1396.67,"source":"reported"},{"date":"2024-09","per":44.14,"eps":32.66,"close":1441.66,"source":"reported"},{"date":"2024-10","per":45.06,"eps":32.66,"close":1471.65,"source":"reported"},{"date":"2024-11","per":43.42,"eps":32.66,"close":1418.23,"source":"reported"}],"trailing_per_history_meta":{"avg":30.15,"std":14.07,"upper_1sd":44.22,"lower_1sd":16.09,"current":43.42,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"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":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:16.999414+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.002677688958228492,"dividend_yield":null,"eps":-7.63,"revenue":36524731471.0,"operating_income":725961620.0,"net_income":-258217766.0,"market_cap":null,"profit_margin":-0.0070696691146112985,"operating_margin":0.01987589205348165,"roa":-0.0011323413323148202,"gross_margin":0.16800478527466078,"total_equity":96433069721.0,"total_assets":228038806525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.85,"roe":-0.00982697853562701,"dividend_yield":2.15,"eps":-27.96,"revenue":31117053595.0,"operating_income":-1283149617.0,"net_income":-945973064.0,"market_cap":78700000000.0,"profit_margin":-0.030400470311623667,"operating_margin":-0.041236218367608594,"roa":-0.004211479323101874,"gross_margin":0.14523544770081243,"total_equity":96262860509.0,"total_assets":224617762887.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.012667698072924963,"dividend_yield":null,"eps":-36.64,"revenue":31935670854.0,"operating_income":286160147.0,"net_income":-1239574463.0,"market_cap":null,"profit_margin":-0.03881473067113419,"operating_margin":0.008960517795547043,"roa":-0.005568804798772388,"gross_margin":0.1961167843516753,"total_equity":97853173944.0,"total_assets":222592550429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008625278339600565,"dividend_yield":null,"eps":-25.26,"revenue":31750193829.0,"operating_income":322932601.0,"net_income":-854565161.0,"market_cap":null,"profit_margin":-0.02691527382801226,"operating_margin":0.010171043450608474,"roa":-0.003812061760148218,"gross_margin":0.18959975171873147,"total_equity":99076821333.0,"total_assets":224174007340.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01980913928224612,"dividend_yield":null,"eps":-56.65,"revenue":34590918099.0,"operating_income":-192435855.0,"net_income":-1916500548.0,"market_cap":null,"profit_margin":-0.055404732031538784,"operating_margin":-0.005563190154399608,"roa":-0.008560692780067158,"gross_margin":0.17100754753228153,"total_equity":96748299898.0,"total_assets":223872132459.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.019320165665797952,"dividend_yield":null,"eps":-56.22,"revenue":28711079739.0,"operating_income":-1500144873.0,"net_income":-1901973807.0,"market_cap":null,"profit_margin":-0.06624529012109683,"operating_margin":-0.05224968502185107,"roa":-0.00915867028957782,"gross_margin":0.12531534430983804,"total_equity":98445005074.0,"total_assets":207669208178.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.016174489986054,"dividend_yield":null,"eps":-47.81,"revenue":33686540589.0,"operating_income":200931420.0,"net_income":-1617482333.0,"market_cap":null,"profit_margin":-0.04801568533659917,"operating_margin":0.00596473892797446,"roa":-0.00805013007835571,"gross_margin":0.1671785372000758,"total_equity":100002060924.0,"total_assets":200926235633.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00600221686875134,"dividend_yield":null,"eps":-17.87,"revenue":29026672496.0,"operating_income":112022185.0,"net_income":-604524307.0,"market_cap":null,"profit_margin":-0.020826510757762744,"operating_margin":0.0038592844224716815,"roa":-0.0029823512436448377,"gross_margin":0.17955000511058233,"total_equity":100716838498.0,"total_assets":202700573344.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01689982717972517,"dividend_yield":null,"eps":50.55,"revenue":38908080716.0,"operating_income":2711498554.0,"net_income":1710101530.0,"market_cap":null,"profit_margin":0.04395234867744999,"operating_margin":0.06968985629982417,"roa":0.007946056804754745,"gross_margin":0.2146042779891307,"total_equity":101190474424.0,"total_assets":215213856636.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.002201466134731685,"dividend_yield":null,"eps":-6.62,"revenue":30818585731.0,"operating_income":236519622.0,"net_income":-224036532.0,"market_cap":null,"profit_margin":-0.00726952670558937,"operating_margin":0.007674577414566046,"roa":-0.0010731966218889748,"gross_margin":0.16381925095678881,"total_equity":101766967234.0,"total_assets":208756277676.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.002193310643563488,"dividend_yield":null,"eps":6.6,"revenue":36368089349.0,"operating_income":1054194254.0,"net_income":223216388.0,"market_cap":null,"profit_margin":0.006137699065187149,"operating_margin":0.028986792346543406,"roa":0.001093248045862851,"gross_margin":0.17801368793046077,"total_equity":101771442479.0,"total_assets":204177257709.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01249312202431443,"dividend_yield":null,"eps":37.38,"revenue":33575458574.0,"operating_income":1441764476.0,"net_income":1264588234.0,"market_cap":null,"profit_margin":0.03766406440027793,"operating_margin":0.04294102112774914,"roa":0.006283166182721338,"gross_margin":0.183169286055929,"total_equity":101222755332.0,"total_assets":201266081021.0}],"current_price":2500.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2460.0},{"date":"2017-01-11","close":2420.0},{"date":"2017-01-12","close":2420.0},{"date":"2017-01-13","close":2440.0},{"date":"2017-01-16","close":2410.0},{"date":"2017-01-17","close":2440.0},{"date":"2017-01-18","close":2455.0},{"date":"2017-01-19","close":2450.0},{"date":"2017-01-20","close":2505.0},{"date":"2017-01-23","close":2550.0},{"date":"2017-01-24","close":2500.0},{"date":"2017-01-25","close":2325.0},{"date":"2017-01-26","close":2360.0},{"date":"2017-01-31","close":2315.0},{"date":"2017-02-01","close":2390.0},{"date":"2017-02-02","close":2500.0},{"date":"2017-02-03","close":2405.0},{"date":"2017-02-06","close":2365.0},{"date":"2017-02-07","close":2280.0},{"date":"2017-02-08","close":2360.0},{"date":"2017-02-09","close":2245.0},{"date":"2017-02-10","close":2175.0},{"date":"2017-02-13","close":2165.0},{"date":"2017-02-14","close":2190.0},{"date":"2017-02-15","close":2185.0},{"date":"2017-02-16","close":2200.0},{"date":"2017-02-17","close":2230.0},{"date":"2017-02-20","close":2205.0},{"date":"2017-02-21","close":2170.0},{"date":"2017-02-22","close":2140.0},{"date":"2017-02-23","close":2105.0},{"date":"2017-02-24","close":2075.0},{"date":"2017-02-27","close":2090.0},{"date":"2017-02-28","close":2045.0},{"date":"2017-03-02","close":2020.0},{"date":"2017-03-03","close":1975.0},{"date":"2017-03-06","close":2010.0},{"date":"2017-03-07","close":2030.0},{"date":"2017-03-08","close":2050.0},{"date":"2017-03-09","close":2055.0},{"date":"2017-03-10","close":2040.0},{"date":"2017-03-13","close":2100.0},{"date":"2017-03-14","close":2110.0},{"date":"2017-03-15","close":2115.0},{"date":"2017-03-16","close":2075.0},{"date":"2017-03-17","close":2065.0},{"date":"2017-03-20","close":2030.0},{"date":"2017-03-21","close":2010.0},{"date":"2017-03-22","close":2010.0},{"date":"2017-03-23","close":1995.0},{"date":"2017-03-24","close":2035.0},{"date":"2017-03-27","close":2025.0},{"date":"2017-03-28","close":2035.0},{"date":"2017-03-29","close":2010.0},{"date":"2017-03-30","close":2040.0},{"date":"2017-03-31","close":2140.0},{"date":"2017-04-03","close":2100.0},{"date":"2017-04-04","close":2075.0},{"date":"2017-04-05","close":2130.0},{"date":"2017-04-06","close":2095.0},{"date":"2017-04-07","close":2115.0},{"date":"2017-04-10","close":2040.0},{"date":"2017-04-11","close":2015.0},{"date":"2017-04-12","close":2020.0},{"date":"2017-04-13","close":2015.0},{"date":"2017-04-14","close":1975.0},{"date":"2017-04-17","close":2005.0},{"date":"2017-04-18","close":2035.0},{"date":"2017-04-19","close":2030.0},{"date":"2017-04-20","close":2030.0},{"date":"2017-04-21","close":2025.0},{"date":"2017-04-24","close":2000.0},{"date":"2017-04-25","close":2000.0},{"date":"2017-04-26","close":2015.0},{"date":"2017-04-27","close":2015.0},{"date":"2017-04-28","close":1995.0},{"date":"2017-05-02","close":2015.0},{"date":"2017-05-04","close":2025.0},{"date":"2017-05-08","close":2030.0},{"date":"2017-05-10","close":2050.0},{"date":"2017-05-11","close":2075.0},{"date":"2017-05-12","close":2075.0},{"date":"2017-05-15","close":2085.0},{"date":"2017-05-16","close":2070.0},{"date":"2017-05-17","close":2040.0},{"date":"2017-05-18","close":2040.0},{"date":"2017-05-19","close":2075.0},{"date":"2017-05-22","close":2045.0},{"date":"2017-05-23","close":2040.0},{"date":"2017-05-24","close":2040.0},{"date":"2017-05-25","close":2040.0},{"date":"2017-05-26","close":2030.0},{"date":"2017-05-29","close":2020.0},{"date":"2017-05-30","close":2055.0},{"date":"2017-05-31","close":2205.0},{"date":"2017-06-01","close":2250.0},{"date":"2017-06-02","close":2285.0},{"date":"2017-06-05","close":2295.0},{"date":"2017-06-07","close":2260.0},{"date":"2017-06-08","close":2235.0},{"date":"2017-06-09","close":2235.0},{"date":"2017-06-12","close":2180.0},{"date":"2017-06-13","close":2235.0},{"date":"2017-06-14","close":2230.0},{"date":"2017-06-15","close":2220.0},{"date":"2017-06-16","close":2230.0},{"date":"2017-06-19","close":2195.0},{"date":"2017-06-20","close":2210.0},{"date":"2017-06-21","close":2145.0},{"date":"2017-06-22","close":2145.0},{"date":"2017-06-23","close":2140.0},{"date":"2017-06-26","close":2130.0},{"date":"2017-06-27","close":2145.0},{"date":"2017-06-28","close":2150.0},{"date":"2017-06-29","close":2115.0},{"date":"2017-06-30","close":2145.0},{"date":"2017-07-03","close":2120.0},{"date":"2017-07-04","close":2105.0},{"date":"2017-07-05","close":2115.0},{"date":"2017-07-06","close":2165.0},{"date":"2017-07-07","close":2165.0},{"date":"2017-07-10","close":2130.0},{"date":"2017-07-11","close":2125.0},{"date":"2017-07-12","close":2135.0},{"date":"2017-07-13","close":2130.0},{"date":"2017-07-14","close":2140.0},{"date":"2017-07-17","close":2090.0},{"date":"2017-07-18","close":2105.0},{"date":"2017-07-19","close":2120.0},{"date":"2017-07-20","close":2115.0},{"date":"2017-07-21","close":2095.0},{"date":"2017-07-24","close":2080.0},{"date":"2017-07-25","close":2025.0},{"date":"2017-07-26","close":2025.0},{"date":"2017-07-27","close":2020.0},{"date":"2017-07-28","close":1965.0},{"date":"2017-07-31","close":2015.0},{"date":"2017-08-01","close":2030.0},{"date":"2017-08-02","close":1995.0},{"date":"2017-08-03","close":2000.0},{"date":"2017-08-04","close":1960.0},{"date":"2017-08-07","close":1915.0},{"date":"2017-08-08","close":1905.0},{"date":"2017-08-09","close":1895.0},{"date":"2017-08-10","close":1855.0},{"date":"2017-08-11","close":1825.0},{"date":"2017-08-14","close":1795.0},{"date":"2017-08-16","close":1815.0},{"date":"2017-08-17","close":1835.0},{"date":"2017-08-18","close":1830.0},{"date":"2017-08-21","close":1805.0},{"date":"2017-08-22","close":1825.0},{"date":"2017-08-23","close":1830.0},{"date":"2017-08-24","close":1825.0},{"date":"2017-08-25","close":1900.0},{"date":"2017-08-28","close":1920.0},{"date":"2017-08-29","close":1905.0},{"date":"2017-08-30","close":1895.0},{"date":"2017-08-31","close":1905.0},{"date":"2017-09-01","close":1880.0},{"date":"2017-09-04","close":1815.0},{"date":"2017-09-05","close":1830.0},{"date":"2017-09-06","close":1875.0},{"date":"2017-09-07","close":1825.0},{"date":"2017-09-08","close":1830.0},{"date":"2017-09-11","close":1840.0},{"date":"2017-09-12","close":1855.0},{"date":"2017-09-13","close":1835.0},{"date":"2017-09-14","close":1840.0},{"date":"2017-09-15","close":1815.0},{"date":"2017-09-18","close":1815.0},{"date":"2017-09-19","close":1820.0},{"date":"2017-09-20","close":1820.0},{"date":"2017-09-21","close":1815.0},{"date":"2017-09-22","close":1790.0},{"date":"2017-09-25","close":1680.0},{"date":"2017-09-26","close":1600.0},{"date":"2017-09-27","close":1640.0},{"date":"2017-09-28","close":1635.0},{"date":"2017-09-29","close":1695.0},{"date":"2017-10-10","close":1695.0},{"date":"2017-10-11","close":1715.0},{"date":"2017-10-12","close":1720.0},{"date":"2017-10-13","close":1675.0},{"date":"2017-10-16","close":1660.0},{"date":"2017-10-17","close":1660.0},{"date":"2017-10-18","close":1620.0},{"date":"2017-10-19","close":1665.0},{"date":"2017-10-20","close":1675.0},{"date":"2017-10-23","close":1645.0},{"date":"2017-10-24","close":1685.0},{"date":"2017-10-25","close":1700.0},{"date":"2017-10-26","close":1690.0},{"date":"2017-10-27","close":1650.0},{"date":"2017-10-30","close":1690.0},{"date":"2017-10-31","close":1690.0},{"date":"2017-11-01","close":1745.0},{"date":"2017-11-02","close":1740.0},{"date":"2017-11-03","close":1785.0},{"date":"2017-11-06","close":1770.0},{"date":"2017-11-07","close":1770.0},{"date":"2017-11-08","close":1805.0},{"date":"2017-11-09","close":1800.0},{"date":"2017-11-10","close":1800.0},{"date":"2017-11-13","close":1760.0},{"date":"2017-11-14","close":1740.0},{"date":"2017-11-15","close":1690.0},{"date":"2017-11-16","close":1685.0},{"date":"2017-11-17","close":1705.0},{"date":"2017-11-20","close":1725.0},{"date":"2017-11-21","close":1690.0},{"date":"2017-11-22","close":1640.0},{"date":"2017-11-23","close":1665.0},{"date":"2017-11-24","close":1670.0},{"date":"2017-11-27","close":1660.0},{"date":"2017-11-28","close":1685.0},{"date":"2017-11-29","close":1655.0},{"date":"2017-11-30","close":1640.0},{"date":"2017-12-01","close":1635.0},{"date":"2017-12-04","close":1620.0},{"date":"2017-12-05","close":1685.0},{"date":"2017-12-06","close":1670.0},{"date":"2017-12-07","close":1640.0},{"date":"2017-12-08","close":1640.0},{"date":"2017-12-11","close":1645.0},{"date":"2017-12-12","close":1650.0},{"date":"2017-12-13","close":1680.0},{"date":"2017-12-14","close":1680.0},{"date":"2017-12-15","close":1665.0},{"date":"2017-12-18","close":1640.0},{"date":"2017-12-19","close":1605.0},{"date":"2017-12-20","close":1590.0},{"date":"2017-12-21","close":1515.0},{"date":"2017-12-22","close":1540.0},{"date":"2017-12-26","close":1540.0},{"date":"2017-12-27","close":1560.0},{"date":"2017-12-28","close":1575.0},{"date":"2018-01-02","close":1347.4723},{"date":"2018-01-03","close":1372.2726},{"date":"2018-01-04","close":1330.939},{"date":"2018-01-05","close":1359.8726},{"date":"2018-01-08","close":1364.0059},{"date":"2018-01-09","close":1335.0725},{"date":"2018-01-10","close":1322.6724},{"date":"2018-01-11","close":1318.5389},{"date":"2018-01-12","close":1310.2722},{"date":"2018-01-15","close":1306.139},{"date":"2018-01-16","close":1264.8053},{"date":"2018-01-17","close":1297.8722},{"date":"2018-01-18","close":1277.2056},{"date":"2018-01-19","close":1310.2722},{"date":"2018-01-22","close":1368.1392},{"date":"2018-01-23","close":1388.806},{"date":"2018-01-24","close":1392.9393},{"date":"2018-01-25","close":1388.806},{"date":"2018-01-26","close":1417.7395},{"date":"2018-01-29","close":1454.9396},{"date":"2018-01-30","close":1459.0729},{"date":"2018-01-31","close":1454.9396},{"date":"2018-02-01","close":1479.7396},{"date":"2018-02-02","close":1479.7396},{"date":"2018-02-05","close":1438.4062},{"date":"2018-02-06","close":1388.806},{"date":"2018-02-07","close":1376.406},{"date":"2018-02-08","close":1372.2726},{"date":"2018-02-09","close":1322.6724},{"date":"2018-02-12","close":1318.5389},{"date":"2018-02-13","close":1326.8058},{"date":"2018-02-14","close":1351.6057},{"date":"2018-02-19","close":1359.8726},{"date":"2018-02-20","close":1355.7391},{"date":"2018-02-21","close":1380.5394},{"date":"2018-02-22","close":1384.6726},{"date":"2018-02-23","close":1426.006},{"date":"2018-02-26","close":1430.1393},{"date":"2018-02-27","close":1397.0726},{"date":"2018-02-28","close":1384.6726},{"date":"2018-03-02","close":1388.806},{"date":"2018-03-05","close":1372.2726},{"date":"2018-03-06","close":1409.4728},{"date":"2018-03-07","close":1413.6061},{"date":"2018-03-08","close":1426.006},{"date":"2018-03-09","close":1438.4062},{"date":"2018-03-12","close":1446.673},{"date":"2018-03-13","close":1438.4062},{"date":"2018-03-14","close":1417.7395},{"date":"2018-03-15","close":1397.0726},{"date":"2018-03-16","close":1430.1393},{"date":"2018-03-19","close":1430.1393},{"date":"2018-03-20","close":1434.2729},{"date":"2018-03-21","close":1442.5396},{"date":"2018-03-22","close":1483.8729},{"date":"2018-03-23","close":1438.4062},{"date":"2018-03-26","close":1438.4062},{"date":"2018-03-27","close":1450.8064},{"date":"2018-03-28","close":1446.673},{"date":"2018-03-29","close":1459.0729},{"date":"2018-03-30","close":1479.7396},{"date":"2018-04-02","close":1483.8729},{"date":"2018-04-03","close":1488.0066},{"date":"2018-04-04","close":1459.0729},{"date":"2018-04-05","close":1409.4728},{"date":"2018-04-06","close":1426.006},{"date":"2018-04-09","close":1426.006},{"date":"2018-04-10","close":1397.0726},{"date":"2018-04-11","close":1426.006},{"date":"2018-04-12","close":1426.006},{"date":"2018-04-13","close":1454.9396},{"date":"2018-04-16","close":1471.473},{"date":"2018-04-17","close":1471.473},{"date":"2018-04-18","close":1479.7396},{"date":"2018-04-19","close":1570.6735},{"date":"2018-04-20","close":1587.2067},{"date":"2018-04-23","close":1574.8068},{"date":"2018-04-24","close":1574.8068},{"date":"2018-04-25","close":1554.14},{"date":"2018-04-26","close":1636.807},{"date":"2018-04-27","close":1649.207},{"date":"2018-04-30","close":1657.474},{"date":"2018-05-02","close":1649.207},{"date":"2018-05-03","close":1607.8737},{"date":"2018-05-04","close":1587.2067},{"date":"2018-05-08","close":1612.0068},{"date":"2018-05-09","close":1612.0068},{"date":"2018-05-10","close":1715.3407},{"date":"2018-05-11","close":1702.9406},{"date":"2018-05-14","close":1769.0742},{"date":"2018-05-15","close":2108.009},{"date":"2018-05-16","close":1992.2754},{"date":"2018-05-17","close":2017.0754},{"date":"2018-05-18","close":2132.8091},{"date":"2018-05-21","close":2087.3425},{"date":"2018-05-23","close":1950.9414},{"date":"2018-05-24","close":1872.408},{"date":"2018-05-25","close":1707.0741},{"date":"2018-05-28","close":2000.5417},{"date":"2018-05-29","close":1864.1416},{"date":"2018-05-30","close":1818.6747},{"date":"2018-05-31","close":1888.9415},{"date":"2018-06-01","close":2083.2092},{"date":"2018-06-04","close":2480.0107},{"date":"2018-06-05","close":2331.2097},{"date":"2018-06-07","close":2203.0762},{"date":"2018-06-08","close":2091.4756},{"date":"2018-06-11","close":2145.2092},{"date":"2018-06-12","close":2083.2092},{"date":"2018-06-14","close":1893.0747},{"date":"2018-06-15","close":1893.0747},{"date":"2018-06-18","close":1942.6749},{"date":"2018-06-19","close":1773.2078},{"date":"2018-06-20","close":1851.7415},{"date":"2018-06-21","close":1810.4078},{"date":"2018-06-22","close":1698.8074},{"date":"2018-06-25","close":1731.874},{"date":"2018-06-26","close":1731.874},{"date":"2018-06-27","close":1607.8737},{"date":"2018-06-28","close":1607.8737},{"date":"2018-06-29","close":1649.207},{"date":"2018-07-02","close":1488.0066},{"date":"2018-07-03","close":1529.3398},{"date":"2018-07-04","close":1550.0066},{"date":"2018-07-05","close":1512.8065},{"date":"2018-07-06","close":1516.9398},{"date":"2018-07-09","close":1430.1393},{"date":"2018-07-10","close":1479.7396},{"date":"2018-07-11","close":1488.0066},{"date":"2018-07-12","close":1599.6068},{"date":"2018-07-13","close":1587.2067},{"date":"2018-07-16","close":1554.14},{"date":"2018-07-17","close":1649.207},{"date":"2018-07-18","close":1587.2067},{"date":"2018-07-19","close":1529.3398},{"date":"2018-07-20","close":1550.0066},{"date":"2018-07-23","close":1446.673},{"date":"2018-07-24","close":1516.9398},{"date":"2018-07-25","close":1467.3396},{"date":"2018-07-26","close":1512.8065},{"date":"2018-07-27","close":1566.54},{"date":"2018-07-30","close":1587.2067},{"date":"2018-07-31","close":1529.3398},{"date":"2018-08-01","close":1570.6735},{"date":"2018-08-02","close":1570.6735},{"date":"2018-08-03","close":1587.2067},{"date":"2018-08-06","close":1570.6735},{"date":"2018-08-07","close":1595.4735},{"date":"2018-08-08","close":1599.6068},{"date":"2018-08-09","close":1632.6736},{"date":"2018-08-10","close":1628.5403},{"date":"2018-08-13","close":1595.4735},{"date":"2018-08-14","close":1653.3406},{"date":"2018-08-16","close":1657.474},{"date":"2018-08-17","close":1678.1405},{"date":"2018-08-20","close":1719.4741},{"date":"2018-08-21","close":1707.0741},{"date":"2018-08-22","close":1698.8074},{"date":"2018-08-23","close":1694.674},{"date":"2018-08-24","close":1694.674},{"date":"2018-08-27","close":1620.2737},{"date":"2018-08-28","close":1760.8075},{"date":"2018-08-29","close":1760.8075},{"date":"2018-08-30","close":1818.6747},{"date":"2018-08-31","close":2136.9424},{"date":"2018-09-03","close":2260.9431},{"date":"2018-09-04","close":2265.0764},{"date":"2018-09-05","close":2186.5425},{"date":"2018-09-06","close":2083.2092},{"date":"2018-09-07","close":2083.2092},{"date":"2018-09-10","close":2273.343},{"date":"2018-09-11","close":2211.343},{"date":"2018-09-12","close":2244.4097},{"date":"2018-09-13","close":2260.9431},{"date":"2018-09-14","close":2426.2769},{"date":"2018-09-17","close":2413.877},{"date":"2018-09-18","close":2314.6765},{"date":"2018-09-19","close":2103.8757},{"date":"2018-09-20","close":2050.1418},{"date":"2018-09-21","close":2095.6091},{"date":"2018-09-27","close":2021.2087},{"date":"2018-09-28","close":1967.4753},{"date":"2018-10-01","close":1992.2754},{"date":"2018-10-02","close":1942.6749},{"date":"2018-10-04","close":1913.7417},{"date":"2018-10-05","close":1934.4084},{"date":"2018-10-08","close":1926.1416},{"date":"2018-10-10","close":1798.0078},{"date":"2018-10-11","close":1653.3406},{"date":"2018-10-12","close":1835.2078},{"date":"2018-10-15","close":1777.3409},{"date":"2018-10-16","close":1769.0742},{"date":"2018-10-17","close":1843.4745},{"date":"2018-10-18","close":1847.608},{"date":"2018-10-19","close":1868.2745},{"date":"2018-10-22","close":1810.4078},{"date":"2018-10-23","close":1785.6077},{"date":"2018-10-24","close":1727.7406},{"date":"2018-10-25","close":1686.4072},{"date":"2018-10-26","close":1562.4066},{"date":"2018-10-29","close":1405.3394},{"date":"2018-10-30","close":1483.8729},{"date":"2018-10-31","close":1707.0741},{"date":"2018-11-01","close":1744.2743},{"date":"2018-11-02","close":1752.5408},{"date":"2018-11-05","close":1781.4744},{"date":"2018-11-06","close":1694.674},{"date":"2018-11-07","close":1698.8074},{"date":"2018-11-08","close":1752.5408},{"date":"2018-11-09","close":1690.5405},{"date":"2018-11-12","close":1636.807},{"date":"2018-11-13","close":1612.0068},{"date":"2018-11-14","close":1653.3406},{"date":"2018-11-15","close":1702.9406},{"date":"2018-11-16","close":1686.4072},{"date":"2018-11-19","close":1711.2074},{"date":"2018-11-20","close":1690.5405},{"date":"2018-11-21","close":1769.0742},{"date":"2018-11-22","close":1711.2074},{"date":"2018-11-23","close":1674.007},{"date":"2018-11-26","close":1649.207},{"date":"2018-11-27","close":1649.207},{"date":"2018-11-28","close":1690.5405},{"date":"2018-11-29","close":1702.9406},{"date":"2018-11-30","close":1686.4072},{"date":"2018-12-03","close":1744.2743},{"date":"2018-12-04","close":1831.0746},{"date":"2018-12-05","close":1818.6747},{"date":"2018-12-06","close":1764.9409},{"date":"2018-12-07","close":1872.408},{"date":"2018-12-10","close":1835.2078},{"date":"2018-12-11","close":1802.1409},{"date":"2018-12-12","close":1798.0078},{"date":"2018-12-13","close":1893.0747},{"date":"2018-12-14","close":1831.0746},{"date":"2018-12-17","close":1843.4745},{"date":"2018-12-18","close":1806.2743},{"date":"2018-12-19","close":1810.4078},{"date":"2018-12-20","close":1806.2743},{"date":"2018-12-21","close":1756.6742},{"date":"2018-12-24","close":1711.2074},{"date":"2018-12-26","close":1632.6736},{"date":"2018-12-27","close":1687.2358},{"date":"2018-12-28","close":1695.6302},{"date":"2019-01-02","close":1670.4476},{"date":"2019-01-03","close":1662.0535},{"date":"2019-01-04","close":1666.2506},{"date":"2019-01-07","close":1729.207},{"date":"2019-01-08","close":1766.9811},{"date":"2019-01-09","close":1792.1637},{"date":"2019-01-10","close":1779.5723},{"date":"2019-01-11","close":1825.7406},{"date":"2019-01-14","close":1850.9231},{"date":"2019-01-15","close":1850.9231},{"date":"2019-01-16","close":1934.865},{"date":"2019-01-17","close":1880.303},{"date":"2019-01-18","close":1905.4855},{"date":"2019-01-21","close":1897.0914},{"date":"2019-01-22","close":1892.8942},{"date":"2019-01-23","close":1909.6827},{"date":"2019-01-24","close":1918.0771},{"date":"2019-01-25","close":1922.2738},{"date":"2019-01-28","close":1922.2738},{"date":"2019-01-29","close":1880.303},{"date":"2019-01-30","close":2006.2157},{"date":"2019-01-31","close":2035.5958},{"date":"2019-02-01","close":2002.0188},{"date":"2019-02-07","close":2018.8074},{"date":"2019-02-08","close":2002.0188},{"date":"2019-02-11","close":1934.865},{"date":"2019-02-12","close":1964.245},{"date":"2019-02-13","close":1960.0477},{"date":"2019-02-14","close":1901.2885},{"date":"2019-02-15","close":1897.0914},{"date":"2019-02-18","close":1913.8796},{"date":"2019-02-19","close":1905.4855},{"date":"2019-02-20","close":1867.7118},{"date":"2019-02-21","close":1834.1348},{"date":"2019-02-22","close":1863.5144},{"date":"2019-02-25","close":1918.0771},{"date":"2019-02-26","close":1892.8942},{"date":"2019-02-27","close":1913.8796},{"date":"2019-02-28","close":1762.7839},{"date":"2019-03-04","close":1729.207},{"date":"2019-03-05","close":1737.6012},{"date":"2019-03-06","close":1737.6012},{"date":"2019-03-07","close":1678.8418},{"date":"2019-03-08","close":1716.6157},{"date":"2019-03-11","close":1712.4187},{"date":"2019-03-12","close":1720.813},{"date":"2019-03-13","close":1708.2217},{"date":"2019-03-14","close":1733.4042},{"date":"2019-03-15","close":1712.4187},{"date":"2019-03-18","close":1741.7983},{"date":"2019-03-19","close":1758.5868},{"date":"2019-03-20","close":1712.4187},{"date":"2019-03-21","close":1687.2358},{"date":"2019-03-22","close":1662.0535},{"date":"2019-03-25","close":1754.3896},{"date":"2019-03-26","close":1750.1925},{"date":"2019-03-27","close":1754.3896},{"date":"2019-03-28","close":1779.5723},{"date":"2019-03-29","close":1813.1493},{"date":"2019-04-01","close":1813.1493},{"date":"2019-04-02","close":1821.5436},{"date":"2019-04-03","close":1863.5144},{"date":"2019-04-04","close":1825.7406},{"date":"2019-04-05","close":1842.5288},{"date":"2019-04-08","close":1838.3319},{"date":"2019-04-09","close":1808.9521},{"date":"2019-04-10","close":1825.7406},{"date":"2019-04-11","close":1829.9375},{"date":"2019-04-12","close":1829.9375},{"date":"2019-04-15","close":1888.6971},{"date":"2019-04-16","close":1871.9087},{"date":"2019-04-17","close":1859.3175},{"date":"2019-04-18","close":1808.9521},{"date":"2019-04-19","close":1834.1348},{"date":"2019-04-22","close":1846.7262},{"date":"2019-04-23","close":1842.5288},{"date":"2019-04-24","close":1846.7262},{"date":"2019-04-25","close":1813.1493},{"date":"2019-04-26","close":1729.207},{"date":"2019-04-29","close":1745.9955},{"date":"2019-04-30","close":1745.9955},{"date":"2019-05-02","close":1771.1782},{"date":"2019-05-03","close":1758.5868},{"date":"2019-05-07","close":1725.01},{"date":"2019-05-08","close":1704.0244},{"date":"2019-05-09","close":1657.8563},{"date":"2019-05-10","close":1599.0968},{"date":"2019-05-13","close":1565.52},{"date":"2019-05-14","close":1599.0968},{"date":"2019-05-15","close":1599.0968},{"date":"2019-05-16","close":1615.8853},{"date":"2019-05-17","close":1624.2794},{"date":"2019-05-20","close":1615.8853},{"date":"2019-05-21","close":1582.3083},{"date":"2019-05-22","close":1599.0968},{"date":"2019-05-23","close":1624.2794},{"date":"2019-05-24","close":1611.6881},{"date":"2019-05-27","close":1561.3229},{"date":"2019-05-28","close":1578.1113},{"date":"2019-05-29","close":1523.549},{"date":"2019-05-30","close":1519.3519},{"date":"2019-05-31","close":1527.7461},{"date":"2019-06-03","close":1477.3807},{"date":"2019-06-04","close":1527.7461},{"date":"2019-06-05","close":1552.9287},{"date":"2019-06-07","close":1552.9287},{"date":"2019-06-10","close":1561.3229},{"date":"2019-06-11","close":1594.8998},{"date":"2019-06-12","close":1607.4911},{"date":"2019-06-13","close":1624.2794},{"date":"2019-06-14","close":1603.2939},{"date":"2019-06-17","close":1573.9142},{"date":"2019-06-18","close":1582.3083},{"date":"2019-06-19","close":1582.3083},{"date":"2019-06-20","close":1620.0825},{"date":"2019-06-21","close":1582.3083},{"date":"2019-06-24","close":1582.3083},{"date":"2019-06-25","close":1582.3083},{"date":"2019-06-26","close":1586.5054},{"date":"2019-06-27","close":1557.1259},{"date":"2019-06-28","close":1527.7461},{"date":"2019-07-01","close":1578.1113},{"date":"2019-07-02","close":1599.0968},{"date":"2019-07-03","close":1548.7316},{"date":"2019-07-04","close":1523.549},{"date":"2019-07-05","close":1506.7605},{"date":"2019-07-08","close":1452.1981},{"date":"2019-07-09","close":1406.03},{"date":"2019-07-10","close":1431.2129},{"date":"2019-07-11","close":1473.1838},{"date":"2019-07-12","close":1477.3807},{"date":"2019-07-15","close":1435.4098},{"date":"2019-07-16","close":1435.4098},{"date":"2019-07-17","close":1422.8185},{"date":"2019-07-18","close":1435.4098},{"date":"2019-07-19","close":1443.8041},{"date":"2019-07-22","close":1418.6213},{"date":"2019-07-23","close":1422.8185},{"date":"2019-07-24","close":1397.6359},{"date":"2019-07-25","close":1351.4677},{"date":"2019-07-26","close":1334.6794},{"date":"2019-07-29","close":1263.3285},{"date":"2019-07-30","close":1330.4822},{"date":"2019-07-31","close":1338.8763},{"date":"2019-08-01","close":1343.0734},{"date":"2019-08-02","close":1334.6794},{"date":"2019-08-05","close":1233.9489},{"date":"2019-08-06","close":1229.7517},{"date":"2019-08-07","close":1233.9489},{"date":"2019-08-08","close":1284.3141},{"date":"2019-08-09","close":1343.0734},{"date":"2019-08-12","close":1351.4677},{"date":"2019-08-13","close":1385.0446},{"date":"2019-08-14","close":1410.2272},{"date":"2019-08-16","close":1389.2416},{"date":"2019-08-19","close":1389.2416},{"date":"2019-08-20","close":1401.8329},{"date":"2019-08-21","close":1397.6359},{"date":"2019-08-22","close":1385.0446},{"date":"2019-08-23","close":1376.6504},{"date":"2019-08-26","close":1347.2706},{"date":"2019-08-27","close":1347.2706},{"date":"2019-08-28","close":1347.2706},{"date":"2019-08-29","close":1313.6937},{"date":"2019-08-30","close":1326.2852},{"date":"2019-09-02","close":1313.6937},{"date":"2019-09-03","close":1330.4822},{"date":"2019-09-04","close":1359.8619},{"date":"2019-09-05","close":1389.2416},{"date":"2019-09-06","close":1334.6794},{"date":"2019-09-09","close":1376.6504},{"date":"2019-09-10","close":1389.2416},{"date":"2019-09-11","close":1393.4387},{"date":"2019-09-16","close":1439.6068},{"date":"2019-09-17","close":1464.7894},{"date":"2019-09-18","close":1519.3519},{"date":"2019-09-19","close":1485.7751},{"date":"2019-09-20","close":1485.7751},{"date":"2019-09-23","close":1477.3807},{"date":"2019-09-24","close":1498.3665},{"date":"2019-09-25","close":1510.9578},{"date":"2019-09-26","close":1481.5779},{"date":"2019-09-27","close":1464.7894},{"date":"2019-09-30","close":1448.0011},{"date":"2019-10-01","close":1427.0156},{"date":"2019-10-02","close":1427.0156},{"date":"2019-10-04","close":1410.2272},{"date":"2019-10-07","close":1410.2272},{"date":"2019-10-08","close":1431.2129},{"date":"2019-10-10","close":1406.03},{"date":"2019-10-11","close":1414.4242},{"date":"2019-10-14","close":1435.4098},{"date":"2019-10-15","close":1439.6068},{"date":"2019-10-16","close":1452.1981},{"date":"2019-10-17","close":1435.4098},{"date":"2019-10-18","close":1431.2129},{"date":"2019-10-21","close":1406.03},{"date":"2019-10-22","close":1406.03},{"date":"2019-10-23","close":1385.0446},{"date":"2019-10-24","close":1380.8475},{"date":"2019-10-25","close":1389.2416},{"date":"2019-10-28","close":1364.059},{"date":"2019-10-29","close":1359.8619},{"date":"2019-10-30","close":1359.8619},{"date":"2019-10-31","close":1355.6648},{"date":"2019-11-01","close":1338.8763},{"date":"2019-11-04","close":1368.2561},{"date":"2019-11-05","close":1385.0446},{"date":"2019-11-06","close":1380.8475},{"date":"2019-11-07","close":1364.059},{"date":"2019-11-08","close":1393.4387},{"date":"2019-11-11","close":1393.4387},{"date":"2019-11-12","close":1376.6504},{"date":"2019-11-13","close":1393.4387},{"date":"2019-11-14","close":1397.6359},{"date":"2019-11-15","close":1389.2416},{"date":"2019-11-18","close":1410.2272},{"date":"2019-11-19","close":1406.03},{"date":"2019-11-20","close":1385.0446},{"date":"2019-11-21","close":1372.4532},{"date":"2019-11-22","close":1330.4822},{"date":"2019-11-25","close":1334.6794},{"date":"2019-11-26","close":1351.4677},{"date":"2019-11-27","close":1347.2706},{"date":"2019-11-28","close":1355.6648},{"date":"2019-11-29","close":1347.2706},{"date":"2019-12-02","close":1351.4677},{"date":"2019-12-03","close":1355.6648},{"date":"2019-12-04","close":1351.4677},{"date":"2019-12-05","close":1338.8763},{"date":"2019-12-06","close":1347.2706},{"date":"2019-12-09","close":1355.6648},{"date":"2019-12-10","close":1347.2706},{"date":"2019-12-11","close":1343.0734},{"date":"2019-12-12","close":1343.0734},{"date":"2019-12-13","close":1359.8619},{"date":"2019-12-16","close":1364.059},{"date":"2019-12-17","close":1372.4532},{"date":"2019-12-18","close":1368.2561},{"date":"2019-12-19","close":1389.2416},{"date":"2019-12-20","close":1452.1981},{"date":"2019-12-23","close":1401.8329},{"date":"2019-12-24","close":1548.7316},{"date":"2019-12-26","close":1510.9578},{"date":"2019-12-27","close":1609.1272},{"date":"2019-12-30","close":1613.3954},{"date":"2020-01-02","close":1621.9319},{"date":"2020-01-03","close":1592.0542},{"date":"2020-01-06","close":1536.5671},{"date":"2020-01-07","close":1553.6401},{"date":"2020-01-08","close":1459.7388},{"date":"2020-01-09","close":1519.494},{"date":"2020-01-10","close":1549.3718},{"date":"2020-01-13","close":1549.3718},{"date":"2020-01-14","close":1570.7131},{"date":"2020-01-15","close":1592.0542},{"date":"2020-01-16","close":1617.6636},{"date":"2020-01-17","close":1609.1272},{"date":"2020-01-20","close":1587.7859},{"date":"2020-01-21","close":1592.0542},{"date":"2020-01-22","close":1613.3954},{"date":"2020-01-23","close":1609.1272},{"date":"2020-01-28","close":1596.3225},{"date":"2020-01-29","close":1604.859},{"date":"2020-01-30","close":1579.2495},{"date":"2020-01-31","close":1540.8353},{"date":"2020-02-03","close":1532.2987},{"date":"2020-02-04","close":1574.9813},{"date":"2020-02-05","close":1600.5906},{"date":"2020-02-06","close":1715.8333},{"date":"2020-02-07","close":1732.9062},{"date":"2020-02-10","close":1741.4427},{"date":"2020-02-11","close":1843.8805},{"date":"2020-02-12","close":1860.9532},{"date":"2020-02-13","close":1749.9792},{"date":"2020-02-14","close":1749.9792},{"date":"2020-02-17","close":1779.8568},{"date":"2020-02-18","close":1720.1016},{"date":"2020-02-19","close":1767.0521},{"date":"2020-02-20","close":1698.7601},{"date":"2020-02-21","close":1698.7601},{"date":"2020-02-24","close":1639.0049},{"date":"2020-02-25","close":1664.6144},{"date":"2020-02-26","close":1664.6144},{"date":"2020-02-27","close":1579.2495},{"date":"2020-02-28","close":1493.8846},{"date":"2020-03-02","close":1481.0801},{"date":"2020-03-03","close":1549.3718},{"date":"2020-03-04","close":1596.3225},{"date":"2020-03-05","close":1639.0049},{"date":"2020-03-06","close":1600.5906},{"date":"2020-03-09","close":1600.5906},{"date":"2020-03-10","close":1464.0068},{"date":"2020-03-11","close":1434.1293},{"date":"2020-03-12","close":1434.1293},{"date":"2020-03-13","close":1195.1078},{"date":"2020-03-16","close":1178.0349},{"date":"2020-03-17","close":1152.4254},{"date":"2020-03-18","close":1049.9874},{"date":"2020-03-19","close":853.6484},{"date":"2020-03-20","close":934.745},{"date":"2020-03-23","close":930.4766},{"date":"2020-03-24","close":1015.8417},{"date":"2020-03-25","close":1114.0111},{"date":"2020-03-26","close":1114.0111},{"date":"2020-03-27","close":1109.7428},{"date":"2020-03-30","close":1152.4254},{"date":"2020-03-31","close":1173.7665},{"date":"2020-04-01","close":1216.4489},{"date":"2020-04-02","close":1220.7172},{"date":"2020-04-03","close":1263.3997},{"date":"2020-04-06","close":1314.6187},{"date":"2020-04-07","close":1314.6187},{"date":"2020-04-08","close":1327.4232},{"date":"2020-04-09","close":1357.3009},{"date":"2020-04-10","close":1365.8373},{"date":"2020-04-13","close":1365.8373},{"date":"2020-04-14","close":1382.9103},{"date":"2020-04-16","close":1417.0564},{"date":"2020-04-17","close":1429.8611},{"date":"2020-04-20","close":1446.9341},{"date":"2020-04-21","close":1412.7881},{"date":"2020-04-22","close":1528.0306},{"date":"2020-04-23","close":1536.5671},{"date":"2020-04-24","close":1481.0801},{"date":"2020-04-27","close":1468.2753},{"date":"2020-04-28","close":1481.0801},{"date":"2020-04-29","close":1493.8846},{"date":"2020-05-04","close":1493.8846},{"date":"2020-05-06","close":1506.6893},{"date":"2020-05-07","close":1528.0306},{"date":"2020-05-08","close":1515.226},{"date":"2020-05-11","close":1515.226},{"date":"2020-05-12","close":1493.8846},{"date":"2020-05-13","close":1472.5436},{"date":"2020-05-14","close":1481.0801},{"date":"2020-05-15","close":1510.9578},{"date":"2020-05-18","close":1493.8846},{"date":"2020-05-19","close":1485.3484},{"date":"2020-05-20","close":1481.0801},{"date":"2020-05-21","close":1498.1531},{"date":"2020-05-22","close":1878.0266},{"date":"2020-05-25","close":1681.6874},{"date":"2020-05-26","close":1639.0049},{"date":"2020-05-27","close":1707.2968},{"date":"2020-05-28","close":1630.4684},{"date":"2020-05-29","close":1630.4684},{"date":"2020-06-01","close":1626.2001},{"date":"2020-06-02","close":1660.3462},{"date":"2020-06-03","close":1647.5415},{"date":"2020-06-04","close":1647.5415},{"date":"2020-06-05","close":1651.8096},{"date":"2020-06-08","close":1664.6144},{"date":"2020-06-09","close":1664.6144},{"date":"2020-06-10","close":1660.3462},{"date":"2020-06-11","close":1664.6144},{"date":"2020-06-12","close":1634.7368},{"date":"2020-06-15","close":1485.3484},{"date":"2020-06-16","close":1574.9813},{"date":"2020-06-17","close":1549.3718},{"date":"2020-06-18","close":1592.0542},{"date":"2020-06-19","close":1617.6636},{"date":"2020-06-22","close":1604.859},{"date":"2020-06-23","close":1587.7859},{"date":"2020-06-24","close":1579.2495},{"date":"2020-06-25","close":1536.5671},{"date":"2020-06-26","close":1617.6636},{"date":"2020-06-29","close":1604.859},{"date":"2020-06-30","close":1660.3462},{"date":"2020-07-01","close":1656.0779},{"date":"2020-07-02","close":1660.3462},{"date":"2020-07-03","close":1639.0049},{"date":"2020-07-06","close":1604.859},{"date":"2020-07-07","close":1579.2495},{"date":"2020-07-08","close":1587.7859},{"date":"2020-07-09","close":1626.2001},{"date":"2020-07-10","close":1630.4684},{"date":"2020-07-13","close":1634.7368},{"date":"2020-07-14","close":1651.8096},{"date":"2020-07-15","close":1703.0284},{"date":"2020-07-16","close":1694.4921},{"date":"2020-07-17","close":1647.5415},{"date":"2020-07-20","close":1634.7368},{"date":"2020-07-21","close":1639.0049},{"date":"2020-07-22","close":1656.0779},{"date":"2020-07-23","close":1621.9319},{"date":"2020-07-24","close":1621.9319},{"date":"2020-07-27","close":1574.9813},{"date":"2020-07-28","close":1592.0542},{"date":"2020-07-29","close":1557.9084},{"date":"2020-07-30","close":1545.1035},{"date":"2020-07-31","close":1553.6401},{"date":"2020-08-03","close":1528.0306},{"date":"2020-08-04","close":1510.9578},{"date":"2020-08-05","close":1489.6163},{"date":"2020-08-06","close":1545.1035},{"date":"2020-08-07","close":1545.1035},{"date":"2020-08-10","close":1510.9578},{"date":"2020-08-11","close":1536.5671},{"date":"2020-08-12","close":1536.5671},{"date":"2020-08-13","close":1519.494},{"date":"2020-08-14","close":1498.1531},{"date":"2020-08-18","close":1259.1313},{"date":"2020-08-19","close":1417.0564},{"date":"2020-08-20","close":1348.7645},{"date":"2020-08-21","close":1335.9597},{"date":"2020-08-24","close":1361.5692},{"date":"2020-08-25","close":1425.5928},{"date":"2020-08-26","close":1404.2517},{"date":"2020-08-27","close":1370.1057},{"date":"2020-08-28","close":1391.4469},{"date":"2020-08-31","close":1404.2517},{"date":"2020-09-01","close":1399.9834},{"date":"2020-09-02","close":1408.5199},{"date":"2020-09-03","close":1412.7881},{"date":"2020-09-04","close":1417.0564},{"date":"2020-09-07","close":1412.7881},{"date":"2020-09-08","close":1404.2517},{"date":"2020-09-09","close":1399.9834},{"date":"2020-09-10","close":1421.3246},{"date":"2020-09-11","close":1455.4706},{"date":"2020-09-14","close":1455.4706},{"date":"2020-09-15","close":1438.3975},{"date":"2020-09-16","close":1446.9341},{"date":"2020-09-17","close":1434.1293},{"date":"2020-09-18","close":1429.8611},{"date":"2020-09-21","close":1382.9103},{"date":"2020-09-22","close":1335.9597},{"date":"2020-09-23","close":1331.6915},{"date":"2020-09-24","close":1306.082},{"date":"2020-09-25","close":1344.4963},{"date":"2020-09-28","close":1365.8373},{"date":"2020-09-29","close":1370.1057},{"date":"2020-10-05","close":1387.1786},{"date":"2020-10-06","close":1387.1786},{"date":"2020-10-07","close":1404.2517},{"date":"2020-10-08","close":1404.2517},{"date":"2020-10-12","close":1399.9834},{"date":"2020-10-13","close":1399.9834},{"date":"2020-10-14","close":1399.9834},{"date":"2020-10-15","close":1365.8373},{"date":"2020-10-16","close":1361.5692},{"date":"2020-10-19","close":1353.0326},{"date":"2020-10-20","close":1335.9597},{"date":"2020-10-21","close":1357.3009},{"date":"2020-10-22","close":1408.5199},{"date":"2020-10-23","close":1378.6421},{"date":"2020-10-26","close":1412.7881},{"date":"2020-10-27","close":1429.8611},{"date":"2020-10-28","close":1425.5928},{"date":"2020-10-29","close":1498.1531},{"date":"2020-10-30","close":1438.3975},{"date":"2020-11-02","close":1434.1293},{"date":"2020-11-03","close":1519.494},{"date":"2020-11-04","close":1498.1531},{"date":"2020-11-05","close":1519.494},{"date":"2020-11-06","close":1510.9578},{"date":"2020-11-09","close":1540.8353},{"date":"2020-11-10","close":1545.1035},{"date":"2020-11-11","close":1532.2987},{"date":"2020-11-12","close":1510.9578},{"date":"2020-11-13","close":1481.0801},{"date":"2020-11-16","close":1493.8846},{"date":"2020-11-17","close":1476.8116},{"date":"2020-11-18","close":1459.7388},{"date":"2020-11-19","close":1468.2753},{"date":"2020-11-20","close":1472.5436},{"date":"2020-11-23","close":1429.8611},{"date":"2020-11-24","close":1417.0564},{"date":"2020-11-25","close":1425.5928},{"date":"2020-11-26","close":1446.9341},{"date":"2020-11-27","close":1442.6658},{"date":"2020-11-30","close":1434.1293},{"date":"2020-12-01","close":1446.9341},{"date":"2020-12-02","close":1438.3975},{"date":"2020-12-03","close":1446.9341},{"date":"2020-12-04","close":1446.9341},{"date":"2020-12-07","close":1438.3975},{"date":"2020-12-08","close":1434.1293},{"date":"2020-12-09","close":1451.2021},{"date":"2020-12-10","close":1451.2021},{"date":"2020-12-11","close":1451.2021},{"date":"2020-12-14","close":1434.1293},{"date":"2020-12-15","close":1425.5928},{"date":"2020-12-16","close":1425.5928},{"date":"2020-12-17","close":1421.3246},{"date":"2020-12-18","close":1391.4469},{"date":"2020-12-21","close":1412.7881},{"date":"2020-12-22","close":1399.9834},{"date":"2020-12-23","close":1438.3975},{"date":"2020-12-24","close":1455.4706},{"date":"2020-12-28","close":1442.6658},{"date":"2020-12-29","close":1490.465},{"date":"2020-12-30","close":1507.8463},{"date":"2021-01-04","close":1499.1556},{"date":"2021-01-05","close":1507.8466},{"date":"2021-01-06","close":1512.1918},{"date":"2021-01-07","close":1516.5372},{"date":"2021-01-08","close":1516.5372},{"date":"2021-01-11","close":1486.1194},{"date":"2021-01-12","close":1473.0834},{"date":"2021-01-13","close":1464.3927},{"date":"2021-01-14","close":1494.8103},{"date":"2021-01-15","close":1538.2642},{"date":"2021-01-18","close":1516.5372},{"date":"2021-01-19","close":1564.3365},{"date":"2021-01-20","close":1555.6456},{"date":"2021-01-21","close":1546.955},{"date":"2021-01-22","close":1559.991},{"date":"2021-01-25","close":1551.3002},{"date":"2021-01-26","close":1538.2642},{"date":"2021-01-27","close":1542.6094},{"date":"2021-01-28","close":1468.7379},{"date":"2021-01-29","close":1429.6295},{"date":"2021-02-01","close":1442.6659},{"date":"2021-02-02","close":1455.7018},{"date":"2021-02-03","close":1473.0834},{"date":"2021-02-04","close":1494.8103},{"date":"2021-02-05","close":1494.8103},{"date":"2021-02-08","close":1486.1194},{"date":"2021-02-09","close":1425.2843},{"date":"2021-02-10","close":1468.7379},{"date":"2021-02-15","close":1481.7743},{"date":"2021-02-16","close":1499.1556},{"date":"2021-02-17","close":1494.8103},{"date":"2021-02-18","close":1494.8103},{"date":"2021-02-19","close":1494.8103},{"date":"2021-02-22","close":1499.1556},{"date":"2021-02-23","close":1503.501},{"date":"2021-02-24","close":1468.7379},{"date":"2021-02-25","close":1503.501},{"date":"2021-02-26","close":1425.2843},{"date":"2021-03-02","close":1460.0472},{"date":"2021-03-03","close":1499.1556},{"date":"2021-03-04","close":1477.4287},{"date":"2021-03-05","close":1460.0472},{"date":"2021-03-08","close":1481.7743},{"date":"2021-03-09","close":1473.0834},{"date":"2021-03-10","close":1529.5732},{"date":"2021-03-11","close":1507.8466},{"date":"2021-03-12","close":1529.5732},{"date":"2021-03-15","close":1538.2642},{"date":"2021-03-16","close":1546.955},{"date":"2021-03-17","close":1538.2642},{"date":"2021-03-18","close":1746.8423},{"date":"2021-03-19","close":1616.4808},{"date":"2021-03-22","close":1594.7542},{"date":"2021-03-23","close":1586.0632},{"date":"2021-03-24","close":1564.3365},{"date":"2021-03-25","close":1542.6094},{"date":"2021-03-26","close":1573.0272},{"date":"2021-03-29","close":1599.0994},{"date":"2021-03-30","close":1573.0272},{"date":"2021-03-31","close":1612.1355},{"date":"2021-04-01","close":1642.5532},{"date":"2021-04-02","close":1699.0431},{"date":"2021-04-05","close":1681.6615},{"date":"2021-04-06","close":1672.9708},{"date":"2021-04-07","close":1668.6255},{"date":"2021-04-08","close":1655.5891},{"date":"2021-04-09","close":1677.3164},{"date":"2021-04-12","close":1672.9708},{"date":"2021-04-13","close":1703.3884},{"date":"2021-04-14","close":1725.1154},{"date":"2021-04-15","close":1833.7499},{"date":"2021-04-16","close":1803.3322},{"date":"2021-04-19","close":1868.5128},{"date":"2021-04-20","close":1833.7499},{"date":"2021-04-21","close":1785.9506},{"date":"2021-04-22","close":1759.8784},{"date":"2021-04-23","close":1768.569},{"date":"2021-04-26","close":1759.8784},{"date":"2021-04-27","close":1785.9506},{"date":"2021-04-28","close":1712.0791},{"date":"2021-04-29","close":1707.7339},{"date":"2021-04-30","close":1686.007},{"date":"2021-05-03","close":1699.0431},{"date":"2021-05-04","close":1742.4969},{"date":"2021-05-06","close":1785.9506},{"date":"2021-05-07","close":1755.5331},{"date":"2021-05-10","close":1803.3322},{"date":"2021-05-11","close":1803.3322},{"date":"2021-05-12","close":1733.8062},{"date":"2021-05-13","close":1746.8423},{"date":"2021-05-14","close":1742.4969},{"date":"2021-05-17","close":1699.0431},{"date":"2021-05-18","close":1716.4247},{"date":"2021-05-20","close":1707.7339},{"date":"2021-05-21","close":1664.28},{"date":"2021-05-24","close":1616.4808},{"date":"2021-05-25","close":1642.5532},{"date":"2021-05-26","close":1638.2078},{"date":"2021-05-27","close":1733.8062},{"date":"2021-05-28","close":1738.1514},{"date":"2021-05-31","close":1768.569},{"date":"2021-06-01","close":1759.8784},{"date":"2021-06-02","close":1798.9869},{"date":"2021-06-03","close":1798.9869},{"date":"2021-06-04","close":1807.6776},{"date":"2021-06-07","close":1772.9146},{"date":"2021-06-08","close":1842.4404},{"date":"2021-06-09","close":1807.6776},{"date":"2021-06-10","close":1798.9869},{"date":"2021-06-11","close":1820.7137},{"date":"2021-06-14","close":1820.7137},{"date":"2021-06-15","close":2064.0549},{"date":"2021-06-16","close":2055.364},{"date":"2021-06-17","close":2077.0913},{"date":"2021-06-18","close":2129.2354},{"date":"2021-06-21","close":2016.2557},{"date":"2021-06-22","close":2107.5085},{"date":"2021-06-23","close":2064.0549},{"date":"2021-06-24","close":2094.4727},{"date":"2021-06-25","close":2124.8901},{"date":"2021-06-28","close":2155.3081},{"date":"2021-06-29","close":2129.2354},{"date":"2021-06-30","close":2159.6533},{"date":"2021-07-01","close":2055.364},{"date":"2021-07-02","close":2072.7456},{"date":"2021-07-05","close":2077.0913},{"date":"2021-07-06","close":2085.7817},{"date":"2021-07-07","close":2064.0549},{"date":"2021-07-08","close":1977.1475},{"date":"2021-07-09","close":1994.5288},{"date":"2021-07-12","close":2033.6371},{"date":"2021-07-13","close":2055.364},{"date":"2021-07-14","close":2029.2917},{"date":"2021-07-15","close":2037.9825},{"date":"2021-07-16","close":2033.6371},{"date":"2021-07-19","close":2007.5649},{"date":"2021-07-20","close":1946.7296},{"date":"2021-07-21","close":1929.3483},{"date":"2021-07-22","close":1946.7296},{"date":"2021-07-23","close":1972.8019},{"date":"2021-07-26","close":1959.7657},{"date":"2021-07-27","close":1985.8381},{"date":"2021-07-28","close":1959.7657},{"date":"2021-07-29","close":1929.3483},{"date":"2021-07-30","close":1868.5128},{"date":"2021-08-02","close":1951.075},{"date":"2021-08-03","close":1955.4202},{"date":"2021-08-04","close":1977.1475},{"date":"2021-08-05","close":2003.2197},{"date":"2021-08-06","close":1977.1475},{"date":"2021-08-09","close":1964.1112},{"date":"2021-08-10","close":1907.6212},{"date":"2021-08-11","close":1877.2037},{"date":"2021-08-12","close":1881.5488},{"date":"2021-08-13","close":1829.4045},{"date":"2021-08-17","close":1738.1514},{"date":"2021-08-18","close":1803.3322},{"date":"2021-08-19","close":1790.2961},{"date":"2021-08-20","close":1677.3164},{"date":"2021-08-23","close":1720.77},{"date":"2021-08-24","close":1816.3683},{"date":"2021-08-25","close":1833.7499},{"date":"2021-08-26","close":1816.3683},{"date":"2021-08-27","close":1803.3322},{"date":"2021-08-30","close":1885.8944},{"date":"2021-08-31","close":1911.9667},{"date":"2021-09-01","close":1929.3483},{"date":"2021-09-02","close":1929.3483},{"date":"2021-09-03","close":1925.0029},{"date":"2021-09-06","close":1916.3121},{"date":"2021-09-07","close":1916.3121},{"date":"2021-09-08","close":1942.3842},{"date":"2021-09-09","close":1898.9304},{"date":"2021-09-10","close":1925.0029},{"date":"2021-09-13","close":1911.9667},{"date":"2021-09-14","close":1911.9667},{"date":"2021-09-15","close":1872.8584},{"date":"2021-09-16","close":1842.4404},{"date":"2021-09-17","close":1859.822},{"date":"2021-09-23","close":1777.2599},{"date":"2021-09-24","close":1759.8784},{"date":"2021-09-27","close":1803.3322},{"date":"2021-09-28","close":1777.2599},{"date":"2021-09-29","close":1755.5331},{"date":"2021-09-30","close":1764.2238},{"date":"2021-10-01","close":1707.7339},{"date":"2021-10-05","close":1659.9347},{"date":"2021-10-06","close":1607.79},{"date":"2021-10-07","close":1646.8984},{"date":"2021-10-08","close":1672.9708},{"date":"2021-10-12","close":1581.7178},{"date":"2021-10-13","close":1646.8984},{"date":"2021-10-14","close":1703.3884},{"date":"2021-10-15","close":1725.1154},{"date":"2021-10-18","close":1707.7339},{"date":"2021-10-19","close":1686.007},{"date":"2021-10-20","close":1694.6978},{"date":"2021-10-21","close":1694.6978},{"date":"2021-10-22","close":1725.1154},{"date":"2021-10-25","close":1720.77},{"date":"2021-10-26","close":1738.1514},{"date":"2021-10-27","close":1746.8423},{"date":"2021-10-28","close":1729.4607},{"date":"2021-10-29","close":1720.77},{"date":"2021-11-01","close":1712.0791},{"date":"2021-11-02","close":1742.4969},{"date":"2021-11-03","close":1733.8062},{"date":"2021-11-04","close":1720.77},{"date":"2021-11-05","close":1733.8062},{"date":"2021-11-08","close":1733.8062},{"date":"2021-11-09","close":1816.3683},{"date":"2021-11-10","close":1759.8784},{"date":"2021-11-11","close":1699.0431},{"date":"2021-11-12","close":1729.4607},{"date":"2021-11-15","close":1759.8784},{"date":"2021-11-16","close":1825.059},{"date":"2021-11-17","close":1872.8584},{"date":"2021-11-18","close":1859.822},{"date":"2021-11-19","close":1855.4768},{"date":"2021-11-22","close":1833.7499},{"date":"2021-11-23","close":1833.7499},{"date":"2021-11-24","close":1829.4045},{"date":"2021-11-25","close":1833.7499},{"date":"2021-11-26","close":1777.2599},{"date":"2021-11-29","close":1699.0431},{"date":"2021-11-30","close":1577.3724},{"date":"2021-12-01","close":1638.2078},{"date":"2021-12-02","close":1690.3523},{"date":"2021-12-03","close":1694.6978},{"date":"2021-12-06","close":1716.4247},{"date":"2021-12-07","close":1738.1514},{"date":"2021-12-08","close":1707.7339},{"date":"2021-12-09","close":1712.0791},{"date":"2021-12-10","close":1794.6414},{"date":"2021-12-13","close":1794.6414},{"date":"2021-12-14","close":1777.2599},{"date":"2021-12-15","close":1781.6053},{"date":"2021-12-16","close":1794.6414},{"date":"2021-12-17","close":1794.6414},{"date":"2021-12-20","close":1772.9146},{"date":"2021-12-21","close":1751.1877},{"date":"2021-12-22","close":1751.1877},{"date":"2021-12-23","close":1755.5331},{"date":"2021-12-24","close":1781.6053},{"date":"2021-12-27","close":1859.822},{"date":"2021-12-28","close":1829.4045},{"date":"2021-12-29","close":1820.5453},{"date":"2021-12-30","close":1824.975},{"date":"2022-01-03","close":2060.0},{"date":"2022-01-04","close":1886.9885},{"date":"2022-01-05","close":1860.4113},{"date":"2022-01-06","close":1904.7068},{"date":"2022-01-07","close":1900.2773},{"date":"2022-01-10","close":1878.1294},{"date":"2022-01-11","close":1833.8341},{"date":"2022-01-12","close":1900.2773},{"date":"2022-01-13","close":1878.1294},{"date":"2022-01-14","close":1900.2773},{"date":"2022-01-17","close":1824.975},{"date":"2022-01-18","close":1745.2429},{"date":"2022-01-19","close":1745.2429},{"date":"2022-01-20","close":1798.3976},{"date":"2022-01-21","close":1780.6794},{"date":"2022-01-24","close":1736.3839},{"date":"2022-01-25","close":1687.6587},{"date":"2022-01-26","close":1687.6587},{"date":"2022-01-27","close":1687.6587},{"date":"2022-01-28","close":1683.2294},{"date":"2022-02-03","close":1749.6726},{"date":"2022-02-04","close":1776.2499},{"date":"2022-02-07","close":1771.8202},{"date":"2022-02-08","close":1771.8202},{"date":"2022-02-09","close":1771.8202},{"date":"2022-02-10","close":1807.2567},{"date":"2022-02-11","close":1785.109},{"date":"2022-02-14","close":1762.9612},{"date":"2022-02-15","close":1700.9475},{"date":"2022-02-16","close":1740.8135},{"date":"2022-02-17","close":1767.3907},{"date":"2022-02-18","close":1807.2567},{"date":"2022-02-21","close":1807.2567},{"date":"2022-02-22","close":1807.2567},{"date":"2022-02-23","close":1789.5386},{"date":"2022-02-24","close":1692.0884},{"date":"2022-02-25","close":1731.9543},{"date":"2022-02-28","close":1731.9543},{"date":"2022-03-02","close":1785.109},{"date":"2022-03-03","close":1776.2499},{"date":"2022-03-04","close":1776.2499},{"date":"2022-03-07","close":1811.6863},{"date":"2022-03-08","close":1793.968},{"date":"2022-03-10","close":1793.968},{"date":"2022-03-11","close":1882.5591},{"date":"2022-03-14","close":1829.4044},{"date":"2022-03-15","close":1829.4044},{"date":"2022-03-16","close":1829.4044},{"date":"2022-03-17","close":1829.4044},{"date":"2022-03-18","close":1962.2911},{"date":"2022-03-21","close":1962.2911},{"date":"2022-03-22","close":1971.1501},{"date":"2022-03-23","close":2050.8821},{"date":"2022-03-24","close":2011.016},{"date":"2022-03-25","close":2015.4457},{"date":"2022-03-28","close":2024.3047},{"date":"2022-03-29","close":1980.009},{"date":"2022-03-30","close":1975.5797},{"date":"2022-03-31","close":2002.157},{"date":"2022-04-01","close":1957.8616},{"date":"2022-04-04","close":2002.157},{"date":"2022-04-05","close":1975.5797},{"date":"2022-04-06","close":1953.432},{"date":"2022-04-07","close":1900.2773},{"date":"2022-04-08","close":1926.8545},{"date":"2022-04-11","close":1926.8545},{"date":"2022-04-12","close":1895.8477},{"date":"2022-04-13","close":1904.7068},{"date":"2022-04-14","close":1949.0023},{"date":"2022-04-15","close":2077.4592},{"date":"2022-04-18","close":2068.6001},{"date":"2022-04-19","close":2073.0295},{"date":"2022-04-20","close":2090.748},{"date":"2022-04-21","close":2077.4592},{"date":"2022-04-22","close":2108.4661},{"date":"2022-04-25","close":2143.9026},{"date":"2022-04-26","close":2148.332},{"date":"2022-04-27","close":2139.4731},{"date":"2022-04-28","close":2143.9026},{"date":"2022-04-29","close":2143.9026},{"date":"2022-05-02","close":2205.9163},{"date":"2022-05-03","close":2183.7683},{"date":"2022-05-04","close":2143.9026},{"date":"2022-05-06","close":2148.332},{"date":"2022-05-09","close":2330.0},{"date":"2022-05-10","close":2139.4731},{"date":"2022-05-11","close":2081.8889},{"date":"2022-05-12","close":2046.4524},{"date":"2022-05-13","close":2006.5865},{"date":"2022-05-16","close":2064.1707},{"date":"2022-05-17","close":2046.4524},{"date":"2022-05-18","close":2019.875},{"date":"2022-05-19","close":2011.016},{"date":"2022-05-20","close":2033.1637},{"date":"2022-05-23","close":1966.7206},{"date":"2022-05-24","close":1944.5728},{"date":"2022-05-25","close":1940.1432},{"date":"2022-05-26","close":1917.9954},{"date":"2022-05-27","close":1931.2842},{"date":"2022-05-30","close":1962.2911},{"date":"2022-05-31","close":1940.1432},{"date":"2022-06-02","close":1913.566},{"date":"2022-06-03","close":1922.425},{"date":"2022-06-07","close":1917.9954},{"date":"2022-06-08","close":1913.566},{"date":"2022-06-09","close":1860.4113},{"date":"2022-06-10","close":1824.975},{"date":"2022-06-13","close":1731.9543},{"date":"2022-06-14","close":1709.8068},{"date":"2022-06-15","close":1612.3563},{"date":"2022-06-16","close":1652.2225},{"date":"2022-06-17","close":1643.3633},{"date":"2022-06-20","close":1532.6245},{"date":"2022-06-21","close":1554.7722},{"date":"2022-06-22","close":1435.1744},{"date":"2022-06-23","close":1382.0198},{"date":"2022-06-24","close":1448.463},{"date":"2022-06-27","close":1497.1881},{"date":"2022-06-28","close":1506.0472},{"date":"2022-06-29","close":1514.9062},{"date":"2022-06-30","close":1470.611},{"date":"2022-07-01","close":1417.4563},{"date":"2022-07-04","close":1408.5972},{"date":"2022-07-05","close":1466.1814},{"date":"2022-07-06","close":1448.463},{"date":"2022-07-07","close":1461.7518},{"date":"2022-07-08","close":1470.611},{"date":"2022-07-11","close":1466.1814},{"date":"2022-07-12","close":1413.0267},{"date":"2022-07-13","close":1435.1744},{"date":"2022-07-14","close":1430.7449},{"date":"2022-07-15","close":1421.8859},{"date":"2022-07-18","close":1435.1744},{"date":"2022-07-19","close":1683.2294},{"date":"2022-07-20","close":1683.2294},{"date":"2022-07-21","close":1656.652},{"date":"2022-07-22","close":1643.3633},{"date":"2022-07-25","close":1621.2156},{"date":"2022-07-26","close":1616.786},{"date":"2022-07-27","close":1643.3633},{"date":"2022-07-28","close":1669.9406},{"date":"2022-07-29","close":1656.652},{"date":"2022-08-01","close":1683.2294},{"date":"2022-08-02","close":1661.0815},{"date":"2022-08-03","close":1643.3633},{"date":"2022-08-04","close":1674.3702},{"date":"2022-08-05","close":1665.5111},{"date":"2022-08-08","close":1674.3702},{"date":"2022-08-09","close":1700.9475},{"date":"2022-08-10","close":1665.5111},{"date":"2022-08-11","close":1678.7997},{"date":"2022-08-12","close":1718.6656},{"date":"2022-08-16","close":1709.8068},{"date":"2022-08-17","close":1687.6587},{"date":"2022-08-18","close":1749.6726},{"date":"2022-08-19","close":1723.0952},{"date":"2022-08-22","close":1669.9406},{"date":"2022-08-23","close":1638.9337},{"date":"2022-08-24","close":1705.3771},{"date":"2022-08-25","close":1718.6656},{"date":"2022-08-26","close":1736.3839},{"date":"2022-08-29","close":1692.0884},{"date":"2022-08-30","close":1745.2429},{"date":"2022-08-31","close":1758.5316},{"date":"2022-09-01","close":1705.3771},{"date":"2022-09-02","close":1683.2294},{"date":"2022-09-05","close":1687.6587},{"date":"2022-09-06","close":1723.0952},{"date":"2022-09-07","close":1700.9475},{"date":"2022-09-08","close":1696.5179},{"date":"2022-09-13","close":1727.5248},{"date":"2022-09-14","close":1847.1226},{"date":"2022-09-15","close":1829.4044},{"date":"2022-09-16","close":1851.5521},{"date":"2022-09-19","close":1692.0884},{"date":"2022-09-20","close":1762.9612},{"date":"2022-09-21","close":1718.6656},{"date":"2022-09-22","close":1709.8068},{"date":"2022-09-23","close":1816.1158},{"date":"2022-09-26","close":1528.1949},{"date":"2022-09-27","close":1448.463},{"date":"2022-09-28","close":1514.9062},{"date":"2022-09-29","close":1452.8927},{"date":"2022-09-30","close":1461.7518},{"date":"2022-10-04","close":1550.3429},{"date":"2022-10-05","close":1488.329},{"date":"2022-10-06","close":1537.0542},{"date":"2022-10-07","close":1550.3429},{"date":"2022-10-11","close":1514.9062},{"date":"2022-10-12","close":1475.0403},{"date":"2022-10-13","close":1337.7244},{"date":"2022-10-14","close":1408.5972},{"date":"2022-10-17","close":1452.8927},{"date":"2022-10-18","close":1488.329},{"date":"2022-10-19","close":1497.1881},{"date":"2022-10-20","close":1439.6039},{"date":"2022-10-21","close":1395.3085},{"date":"2022-10-24","close":1430.7449},{"date":"2022-10-25","close":1488.329},{"date":"2022-10-26","close":1492.7587},{"date":"2022-10-27","close":1506.0472},{"date":"2022-10-28","close":1506.0472},{"date":"2022-10-31","close":1581.3496},{"date":"2022-11-01","close":1594.6384},{"date":"2022-11-02","close":1594.6384},{"date":"2022-11-03","close":1607.9269},{"date":"2022-11-04","close":1590.2087},{"date":"2022-11-07","close":1621.2156},{"date":"2022-11-08","close":1643.3633},{"date":"2022-11-09","close":1638.9337},{"date":"2022-11-10","close":1585.7792},{"date":"2022-11-11","close":1621.2156},{"date":"2022-11-14","close":1652.2225},{"date":"2022-11-15","close":1652.2225},{"date":"2022-11-16","close":1563.6313},{"date":"2022-11-17","close":1532.6245},{"date":"2022-11-18","close":1514.9062},{"date":"2022-11-21","close":1541.4836},{"date":"2022-11-22","close":1545.9132},{"date":"2022-11-23","close":1541.4836},{"date":"2022-11-24","close":1559.2018},{"date":"2022-11-25","close":1603.4974},{"date":"2022-11-28","close":1603.4974},{"date":"2022-11-29","close":1643.3633},{"date":"2022-11-30","close":1647.7928},{"date":"2022-12-01","close":1652.2225},{"date":"2022-12-02","close":1599.0677},{"date":"2022-12-05","close":1585.7792},{"date":"2022-12-06","close":1568.061},{"date":"2022-12-07","close":1568.061},{"date":"2022-12-08","close":1576.9202},{"date":"2022-12-09","close":1568.061},{"date":"2022-12-12","close":1572.4905},{"date":"2022-12-13","close":1568.061},{"date":"2022-12-14","close":1585.7792},{"date":"2022-12-15","close":1585.7792},{"date":"2022-12-16","close":1594.6384},{"date":"2022-12-19","close":1563.6313},{"date":"2022-12-20","close":1497.1881},{"date":"2022-12-21","close":1523.7655},{"date":"2022-12-22","close":1506.0472},{"date":"2022-12-23","close":1488.329},{"date":"2022-12-26","close":1475.0403},{"date":"2022-12-27","close":1501.6177},{"date":"2022-12-28","close":1529.0028},{"date":"2022-12-29","close":1469.6683},{"date":"2023-01-02","close":1424.0265},{"date":"2023-01-03","close":1460.54},{"date":"2023-01-04","close":1469.6683},{"date":"2023-01-05","close":1501.6177},{"date":"2023-01-06","close":1560.952},{"date":"2023-01-09","close":1579.2089},{"date":"2023-01-10","close":1574.6447},{"date":"2023-01-11","close":1579.2089},{"date":"2023-01-12","close":1583.7731},{"date":"2023-01-13","close":1592.9015},{"date":"2023-01-16","close":1583.7731},{"date":"2023-01-17","close":1551.8237},{"date":"2023-01-18","close":1524.4386},{"date":"2023-01-19","close":1529.0028},{"date":"2023-01-20","close":1547.2595},{"date":"2023-01-25","close":1551.8237},{"date":"2023-01-26","close":1555.475},{"date":"2023-01-27","close":1583.7731},{"date":"2023-01-30","close":1551.8237},{"date":"2023-01-31","close":1548.1724},{"date":"2023-02-01","close":1550.9109},{"date":"2023-02-02","close":1568.2549},{"date":"2023-02-03","close":1552.7366},{"date":"2023-02-06","close":1551.8237},{"date":"2023-02-07","close":1551.8237},{"date":"2023-02-08","close":1564.6035},{"date":"2023-02-09","close":1573.7319},{"date":"2023-02-10","close":1560.0392},{"date":"2023-02-13","close":1570.0806},{"date":"2023-02-14","close":1562.7777},{"date":"2023-02-15","close":1525.3516},{"date":"2023-02-16","close":1559.1263},{"date":"2023-02-17","close":1559.1263},{"date":"2023-02-20","close":1585.5988},{"date":"2023-02-21","close":1633.0663},{"date":"2023-02-22","close":1560.952},{"date":"2023-02-23","close":1570.9933},{"date":"2023-02-24","close":1574.6447},{"date":"2023-02-27","close":1547.2595},{"date":"2023-02-28","close":1538.1312},{"date":"2023-03-02","close":1534.4799},{"date":"2023-03-03","close":1542.6954},{"date":"2023-03-06","close":1560.0392},{"date":"2023-03-07","close":1560.0392},{"date":"2023-03-08","close":1543.6082},{"date":"2023-03-09","close":1529.9156},{"date":"2023-03-10","close":1523.5258},{"date":"2023-03-13","close":1483.361},{"date":"2023-03-14","close":1478.7968},{"date":"2023-03-15","close":1493.4021},{"date":"2023-03-16","close":1468.7555},{"date":"2023-03-17","close":1492.4893},{"date":"2023-03-20","close":1501.6177},{"date":"2023-03-21","close":1495.2279},{"date":"2023-03-22","close":1476.9711},{"date":"2023-03-23","close":1468.7555},{"date":"2023-03-24","close":1471.494},{"date":"2023-03-27","close":1470.5812},{"date":"2023-03-28","close":1470.5812},{"date":"2023-03-29","close":1481.5353},{"date":"2023-03-30","close":1522.613},{"date":"2023-03-31","close":1505.269},{"date":"2023-04-03","close":1565.5164},{"date":"2023-04-04","close":1591.9886},{"date":"2023-04-05","close":1567.342},{"date":"2023-04-06","close":1547.2595},{"date":"2023-04-07","close":1560.0392},{"date":"2023-04-10","close":1519.8744},{"date":"2023-04-11","close":1536.3055},{"date":"2023-04-12","close":1556.3879},{"date":"2023-04-13","close":1560.0392},{"date":"2023-04-14","close":1553.6494},{"date":"2023-04-17","close":1590.1628},{"date":"2023-04-18","close":1588.3373},{"date":"2023-04-19","close":1621.1993},{"date":"2023-04-20","close":1580.1217},{"date":"2023-04-21","close":1517.1359},{"date":"2023-04-24","close":1488.8379},{"date":"2023-04-25","close":1474.2327},{"date":"2023-04-26","close":1471.494},{"date":"2023-04-27","close":1476.9711},{"date":"2023-04-28","close":1475.1455},{"date":"2023-05-02","close":1508.9203},{"date":"2023-05-03","close":1494.3149},{"date":"2023-05-04","close":1523.5258},{"date":"2023-05-08","close":1522.613},{"date":"2023-05-09","close":1510.7461},{"date":"2023-05-10","close":1514.3973},{"date":"2023-05-11","close":1521.7002},{"date":"2023-05-12","close":1507.0947},{"date":"2023-05-15","close":1468.7555},{"date":"2023-05-16","close":1463.2784},{"date":"2023-05-17","close":1495.2279},{"date":"2023-05-18","close":1506.1819},{"date":"2023-05-19","close":1492.4893},{"date":"2023-05-22","close":1510.7461},{"date":"2023-05-23","close":1496.1406},{"date":"2023-05-24","close":1489.7509},{"date":"2023-05-25","close":1487.0123},{"date":"2023-05-26","close":1486.0995},{"date":"2023-05-30","close":1482.4481},{"date":"2023-05-31","close":1482.4481},{"date":"2023-06-01","close":1485.1866},{"date":"2023-06-02","close":1482.4481},{"date":"2023-06-05","close":1494.3149},{"date":"2023-06-07","close":1503.4434},{"date":"2023-06-08","close":1499.7921},{"date":"2023-06-09","close":1504.3561},{"date":"2023-06-12","close":1497.0535},{"date":"2023-06-13","close":1502.5305},{"date":"2023-06-14","close":1497.0535},{"date":"2023-06-15","close":1464.1914},{"date":"2023-06-16","close":1488.8379},{"date":"2023-06-19","close":1492.4893},{"date":"2023-06-20","close":1531.7413},{"date":"2023-06-21","close":1514.3973},{"date":"2023-06-22","close":1499.7921},{"date":"2023-06-23","close":1497.0535},{"date":"2023-06-26","close":1496.1406},{"date":"2023-06-27","close":1490.6637},{"date":"2023-06-28","close":1533.567},{"date":"2023-06-29","close":1519.8744},{"date":"2023-06-30","close":1536.3055},{"date":"2023-07-03","close":1551.8237},{"date":"2023-07-04","close":1542.6954},{"date":"2023-07-05","close":1512.5717},{"date":"2023-07-06","close":1492.4893},{"date":"2023-07-07","close":1501.6177},{"date":"2023-07-10","close":1482.4481},{"date":"2023-07-11","close":1488.8379},{"date":"2023-07-12","close":1483.361},{"date":"2023-07-13","close":1476.9711},{"date":"2023-07-14","close":1472.4069},{"date":"2023-07-17","close":1481.5353},{"date":"2023-07-18","close":1475.1455},{"date":"2023-07-19","close":1481.5353},{"date":"2023-07-20","close":1482.4481},{"date":"2023-07-21","close":1479.7097},{"date":"2023-07-24","close":1472.4069},{"date":"2023-07-25","close":1435.8934},{"date":"2023-07-26","close":1365.6049},{"date":"2023-07-27","close":1384.7745},{"date":"2023-07-28","close":1377.4718},{"date":"2023-07-31","close":1408.5083},{"date":"2023-08-01","close":1445.9346},{"date":"2023-08-02","close":1437.719},{"date":"2023-08-03","close":1459.6272},{"date":"2023-08-04","close":1442.2832},{"date":"2023-08-07","close":1424.0265},{"date":"2023-08-08","close":1421.288},{"date":"2023-08-09","close":1419.4623},{"date":"2023-08-10","close":1416.7238},{"date":"2023-08-11","close":1415.8109},{"date":"2023-08-14","close":1416.7238},{"date":"2023-08-16","close":1417.6367},{"date":"2023-08-17","close":1424.9393},{"date":"2023-08-18","close":1410.3339},{"date":"2023-08-21","close":1423.1136},{"date":"2023-08-22","close":1414.8981},{"date":"2023-08-23","close":1403.0312},{"date":"2023-08-24","close":1405.7698},{"date":"2023-08-25","close":1414.8981},{"date":"2023-08-28","close":1413.9852},{"date":"2023-08-29","close":1428.5908},{"date":"2023-08-30","close":1414.8981},{"date":"2023-08-31","close":1419.4623},{"date":"2023-09-01","close":1407.5955},{"date":"2023-09-04","close":1419.4623},{"date":"2023-09-05","close":1427.6779},{"date":"2023-09-06","close":1424.0265},{"date":"2023-09-07","close":1409.4211},{"date":"2023-09-08","close":1419.4623},{"date":"2023-09-11","close":1415.8109},{"date":"2023-09-12","close":1416.7238},{"date":"2023-09-13","close":1413.9852},{"date":"2023-09-14","close":1411.2467},{"date":"2023-09-15","close":1411.2467},{"date":"2023-09-18","close":1410.3339},{"date":"2023-09-19","close":1408.5083},{"date":"2023-09-20","close":1408.5083},{"date":"2023-09-21","close":1384.7745},{"date":"2023-09-22","close":1384.7745},{"date":"2023-09-25","close":1373.8204},{"date":"2023-09-26","close":1362.8665},{"date":"2023-09-27","close":1375.646},{"date":"2023-10-04","close":1354.6509},{"date":"2023-10-05","close":1346.4354},{"date":"2023-10-06","close":1348.261},{"date":"2023-10-10","close":1341.8712},{"date":"2023-10-11","close":1334.5684},{"date":"2023-10-12","close":1340.9584},{"date":"2023-10-13","close":1329.0913},{"date":"2023-10-16","close":1321.7887},{"date":"2023-10-17","close":1319.0502},{"date":"2023-10-18","close":1387.5131},{"date":"2023-10-19","close":1353.738},{"date":"2023-10-20","close":1350.9996},{"date":"2023-10-23","close":1361.0406},{"date":"2023-10-24","close":1403.9441},{"date":"2023-10-25","close":1396.6414},{"date":"2023-10-26","close":1371.0818},{"date":"2023-10-27","close":1396.6414},{"date":"2023-10-30","close":1397.5543},{"date":"2023-10-31","close":1395.7285},{"date":"2023-11-01","close":1400.2927},{"date":"2023-11-02","close":1400.2927},{"date":"2023-11-03","close":1396.6414},{"date":"2023-11-06","close":1403.0312},{"date":"2023-11-07","close":1407.5955},{"date":"2023-11-08","close":1409.4211},{"date":"2023-11-09","close":1421.288},{"date":"2023-11-10","close":1421.288},{"date":"2023-11-13","close":1419.4623},{"date":"2023-11-14","close":1414.8981},{"date":"2023-11-15","close":1401.2056},{"date":"2023-11-16","close":1392.9901},{"date":"2023-11-17","close":1378.3846},{"date":"2023-11-20","close":1375.646},{"date":"2023-11-21","close":1374.7333},{"date":"2023-11-22","close":1369.2562},{"date":"2023-11-23","close":1367.4305},{"date":"2023-11-24","close":1384.7745},{"date":"2023-11-27","close":1372.9076},{"date":"2023-11-28","close":1376.559},{"date":"2023-11-29","close":1373.8204},{"date":"2023-11-30","close":1386.6001},{"date":"2023-12-01","close":1390.2516},{"date":"2023-12-04","close":1384.7745},{"date":"2023-12-05","close":1382.9489},{"date":"2023-12-06","close":1398.467},{"date":"2023-12-07","close":1397.5543},{"date":"2023-12-08","close":1396.6414},{"date":"2023-12-11","close":1410.3339},{"date":"2023-12-12","close":1397.5543},{"date":"2023-12-13","close":1411.2467},{"date":"2023-12-14","close":1413.0725},{"date":"2023-12-15","close":1404.8569},{"date":"2023-12-18","close":1404.8569},{"date":"2023-12-19","close":1415.8109},{"date":"2023-12-20","close":1413.9852},{"date":"2023-12-21","close":1401.2056},{"date":"2023-12-22","close":1400.2927},{"date":"2023-12-26","close":1395.7285},{"date":"2023-12-27","close":1424.7866},{"date":"2023-12-28","close":1422.912},{"date":"2024-01-02","close":1436.0349},{"date":"2024-01-03","close":1428.5361},{"date":"2024-01-04","close":1418.2252},{"date":"2024-01-05","close":1414.4757},{"date":"2024-01-08","close":1406.0396},{"date":"2024-01-09","close":1404.1648},{"date":"2024-01-10","close":1403.2274},{"date":"2024-01-11","close":1406.0396},{"date":"2024-01-12","close":1394.7913},{"date":"2024-01-15","close":1392.9165},{"date":"2024-01-16","close":1408.8516},{"date":"2024-01-17","close":1352.61},{"date":"2024-01-18","close":1395.7285},{"date":"2024-01-19","close":1400.4153},{"date":"2024-01-22","close":1391.979},{"date":"2024-01-23","close":1390.1044},{"date":"2024-01-24","close":1391.979},{"date":"2024-01-25","close":1385.4176},{"date":"2024-01-26","close":1356.3594},{"date":"2024-01-29","close":1359.1716},{"date":"2024-01-30","close":1344.1737},{"date":"2024-01-31","close":1354.4847},{"date":"2024-02-01","close":1337.6123},{"date":"2024-02-02","close":1345.1111},{"date":"2024-02-05","close":1322.6145},{"date":"2024-02-06","close":1335.7374},{"date":"2024-02-07","close":1335.7374},{"date":"2024-02-08","close":1336.6749},{"date":"2024-02-13","close":1335.7374},{"date":"2024-02-14","close":1331.0508},{"date":"2024-02-15","close":1332.9254},{"date":"2024-02-16","close":1344.1737},{"date":"2024-02-19","close":1342.2991},{"date":"2024-02-20","close":1344.1737},{"date":"2024-02-21","close":1339.4869},{"date":"2024-02-22","close":1334.8002},{"date":"2024-02-23","close":1326.364},{"date":"2024-02-26","close":1324.4891},{"date":"2024-02-27","close":1311.3661},{"date":"2024-02-28","close":1312.3035},{"date":"2024-02-29","close":1302.9299},{"date":"2024-03-04","close":1252.3125},{"date":"2024-03-05","close":1252.3125},{"date":"2024-03-06","close":1245.751},{"date":"2024-03-07","close":1244.8136},{"date":"2024-03-08","close":1243.8762},{"date":"2024-03-11","close":1265.4355},{"date":"2024-03-12","close":1262.6235},{"date":"2024-03-13","close":1255.1245},{"date":"2024-03-14","close":1260.7488},{"date":"2024-03-15","close":1261.6862},{"date":"2024-03-18","close":1263.5608},{"date":"2024-03-19","close":1240.1268},{"date":"2024-03-20","close":1250.4379},{"date":"2024-03-21","close":1259.8114},{"date":"2024-03-22","close":1284.1827},{"date":"2024-03-25","close":1281.3707},{"date":"2024-03-26","close":1248.5631},{"date":"2024-03-27","close":1243.8762},{"date":"2024-03-28","close":1247.6257},{"date":"2024-03-29","close":1265.4355},{"date":"2024-04-01","close":1265.4355},{"date":"2024-04-02","close":1270.1224},{"date":"2024-04-03","close":1253.2499},{"date":"2024-04-04","close":1247.6257},{"date":"2024-04-05","close":1267.3102},{"date":"2024-04-08","close":1257.9366},{"date":"2024-04-09","close":1256.0619},{"date":"2024-04-11","close":1254.1873},{"date":"2024-04-12","close":1264.4982},{"date":"2024-04-15","close":1256.0619},{"date":"2024-04-16","close":1241.0642},{"date":"2024-04-17","close":1261.6862},{"date":"2024-04-18","close":1333.8628},{"date":"2024-04-19","close":1420.0999},{"date":"2024-04-22","close":1436.9723},{"date":"2024-04-23","close":1460.4064},{"date":"2024-04-24","close":1495.0887},{"date":"2024-04-25","close":1485.7151},{"date":"2024-04-26","close":1501.6501},{"date":"2024-04-29","close":1505.3997},{"date":"2024-04-30","close":1504.4623},{"date":"2024-05-02","close":1494.1514},{"date":"2024-05-03","close":1489.4645},{"date":"2024-05-07","close":1490.4019},{"date":"2024-05-08","close":1490.4019},{"date":"2024-05-09","close":1490.4019},{"date":"2024-05-10","close":1492.2765},{"date":"2024-05-13","close":1483.8405},{"date":"2024-05-14","close":1482.9031},{"date":"2024-05-16","close":1478.2162},{"date":"2024-05-17","close":1476.3414},{"date":"2024-05-20","close":1498.8381},{"date":"2024-05-21","close":1498.8381},{"date":"2024-05-22","close":1499.7755},{"date":"2024-05-23","close":1493.214},{"date":"2024-05-24","close":1492.2765},{"date":"2024-05-27","close":1492.2765},{"date":"2024-05-28","close":1482.9031},{"date":"2024-05-29","close":1482.9031},{"date":"2024-05-30","close":1482.9031},{"date":"2024-05-31","close":1488.5271},{"date":"2024-06-03","close":1485.7151},{"date":"2024-06-04","close":1484.7777},{"date":"2024-06-05","close":1491.3392},{"date":"2024-06-07","close":1491.3392},{"date":"2024-06-10","close":1477.2788},{"date":"2024-06-11","close":1476.3414},{"date":"2024-06-12","close":1484.7777},{"date":"2024-06-13","close":1484.7777},{"date":"2024-06-14","close":1469.7799},{"date":"2024-06-17","close":1425.724},{"date":"2024-06-18","close":1406.0396},{"date":"2024-06-19","close":1416.3505},{"date":"2024-06-20","close":1414.4757},{"date":"2024-06-21","close":1386.355},{"date":"2024-06-24","close":1376.9813},{"date":"2024-06-25","close":1376.0439},{"date":"2024-06-26","close":1378.8561},{"date":"2024-06-27","close":1378.8561},{"date":"2024-06-28","close":1382.6056},{"date":"2024-07-01","close":1379.7933},{"date":"2024-07-02","close":1376.0439},{"date":"2024-07-03","close":1375.1067},{"date":"2024-07-04","close":1378.8561},{"date":"2024-07-05","close":1377.9187},{"date":"2024-07-08","close":1378.8561},{"date":"2024-07-09","close":1414.4757},{"date":"2024-07-10","close":1413.5383},{"date":"2024-07-11","close":1411.6637},{"date":"2024-07-12","close":1397.6033},{"date":"2024-07-15","close":1433.2229},{"date":"2024-07-16","close":1415.4132},{"date":"2024-07-17","close":1420.0999},{"date":"2024-07-18","close":1401.3527},{"date":"2024-07-19","close":1418.2252},{"date":"2024-07-22","close":1421.9746},{"date":"2024-07-23","close":1427.5989},{"date":"2024-07-24","close":1456.6569},{"date":"2024-07-25","close":1453.8448},{"date":"2024-07-26","close":1452.9075},{"date":"2024-07-29","close":1468.8425},{"date":"2024-07-30","close":1476.3414},{"date":"2024-07-31","close":1465.0931},{"date":"2024-08-01","close":1470.7173},{"date":"2024-08-02","close":1468.8425},{"date":"2024-08-05","close":1312.3035},{"date":"2024-08-06","close":1446.3459},{"date":"2024-08-07","close":1438.8472},{"date":"2024-08-08","close":1424.7866},{"date":"2024-08-09","close":1415.4132},{"date":"2024-08-12","close":1375.1067},{"date":"2024-08-13","close":1417.2878},{"date":"2024-08-14","close":1421.0372},{"date":"2024-08-16","close":1446.3459},{"date":"2024-08-19","close":1444.4712},{"date":"2024-08-20","close":1393.8539},{"date":"2024-08-21","close":1443.5339},{"date":"2024-08-22","close":1438.8472},{"date":"2024-08-23","close":1410.7263},{"date":"2024-08-26","close":1379.7933},{"date":"2024-08-27","close":1416.3505},{"date":"2024-08-28","close":1406.0396},{"date":"2024-08-29","close":1409.7889},{"date":"2024-08-30","close":1396.6659},{"date":"2024-09-02","close":1399.478},{"date":"2024-09-03","close":1412.601},{"date":"2024-09-04","close":1376.9813},{"date":"2024-09-05","close":1409.7889},{"date":"2024-09-06","close":1401.3527},{"date":"2024-09-09","close":1414.4757},{"date":"2024-09-10","close":1409.7889},{"date":"2024-09-11","close":1409.7889},{"date":"2024-09-12","close":1427.5989},{"date":"2024-09-13","close":1429.4735},{"date":"2024-09-19","close":1433.2229},{"date":"2024-09-20","close":1441.6592},{"date":"2024-09-23","close":1445.4086},{"date":"2024-09-24","close":1433.2229},{"date":"2024-09-25","close":1428.5361},{"date":"2024-09-26","close":1433.2229},{"date":"2024-09-27","close":1438.8472},{"date":"2024-09-30","close":1441.6592},{"date":"2024-10-02","close":1438.8472},{"date":"2024-10-04","close":1429.4735},{"date":"2024-10-07","close":1434.1603},{"date":"2024-10-08","close":1438.8472},{"date":"2024-10-10","close":1452.9075},{"date":"2024-10-11","close":1451.9701},{"date":"2024-10-14","close":1452.9075},{"date":"2024-10-15","close":1459.469},{"date":"2024-10-16","close":1463.2185},{"date":"2024-10-17","close":1450.0955},{"date":"2024-10-18","close":1465.0931},{"date":"2024-10-21","close":1431.3483},{"date":"2024-10-22","close":1466.0305},{"date":"2024-10-23","close":1456.6569},{"date":"2024-10-24","close":1475.4042},{"date":"2024-10-25","close":1467.9052},{"date":"2024-10-28","close":1486.6525},{"date":"2024-10-29","close":1475.4042},{"date":"2024-10-30","close":1470.7173},{"date":"2024-10-31","close":1471.6548},{"date":"2024-11-01","close":1451.0328},{"date":"2024-11-04","close":1451.0328},{"date":"2024-11-05","close":1466.9679},{"date":"2024-11-06","close":1469.7799},{"date":"2024-11-07","close":1470.7173},{"date":"2024-11-08","close":1464.1558},{"date":"2024-11-11","close":1452.9075},{"date":"2024-11-12","close":1451.0328},{"date":"2024-11-13","close":1415.4132},{"date":"2024-11-14","close":1448.2207},{"date":"2024-11-15","close":1387.2924},{"date":"2024-11-18","close":1393.8539},{"date":"2024-11-19","close":1406.0396},{"date":"2024-11-20","close":1386.355},{"date":"2024-11-21","close":1389.167},{"date":"2024-11-22","close":1389.167},{"date":"2024-11-25","close":1415.4132},{"date":"2024-11-26","close":1382.6056},{"date":"2024-11-27","close":1369.4824},{"date":"2024-11-28","close":1401.3527},{"date":"2024-11-29","close":1418.2252},{"date":"2024-12-02","close":1368.545},{"date":"2024-12-03","close":1381.6682},{"date":"2024-12-04","close":1348.8606},{"date":"2024-12-05","close":1350.7354},{"date":"2024-12-06","close":1346.9858},{"date":"2024-12-09","close":1251.3751},{"date":"2024-12-10","close":1316.053},{"date":"2024-12-11","close":1401.3527},{"date":"2024-12-12","close":1434.1603},{"date":"2024-12-13","close":1427.5989},{"date":"2024-12-16","close":1396.6659},{"date":"2024-12-17","close":1400.4153},{"date":"2024-12-18","close":1412.601},{"date":"2024-12-19","close":1389.167},{"date":"2024-12-20","close":1390.1044},{"date":"2024-12-23","close":1325.4266},{"date":"2024-12-24","close":1342.2991},{"date":"2024-12-26","close":1341.3617},{"date":"2024-12-27","close":1384.0988},{"date":"2024-12-30","close":1386.0414},{"date":"2025-01-02","close":1384.0988},{"date":"2025-01-03","close":1384.0988},{"date":"2025-01-06","close":1383.1274},{"date":"2025-01-07","close":1382.1561},{"date":"2025-01-08","close":1369.5293},{"date":"2025-01-09","close":1373.4146},{"date":"2025-01-10","close":1372.4432},{"date":"2025-01-13","close":1388.9552},{"date":"2025-01-14","close":1401.5822},{"date":"2025-01-15","close":1405.4673},{"date":"2025-01-16","close":1401.5822},{"date":"2025-01-17","close":1391.8691},{"date":"2025-01-20","close":1385.0701},{"date":"2025-01-21","close":1403.5247},{"date":"2025-01-22","close":1405.4673},{"date":"2025-01-23","close":1418.0942},{"date":"2025-01-24","close":1421.9794},{"date":"2025-01-31","close":1409.3525},{"date":"2025-02-03","close":1395.7544},{"date":"2025-02-04","close":1396.7256},{"date":"2025-02-05","close":1404.496},{"date":"2025-02-06","close":1398.6682},{"date":"2025-02-07","close":1375.3571},{"date":"2025-02-10","close":1393.8118},{"date":"2025-02-11","close":1379.2423},{"date":"2025-02-12","close":1372.4432},{"date":"2025-02-13","close":1386.0414},{"date":"2025-02-14","close":1341.3617},{"date":"2025-02-17","close":1347.1895},{"date":"2025-02-18","close":1357.8738},{"date":"2025-02-19","close":1357.8738},{"date":"2025-02-20","close":1357.8738},{"date":"2025-02-21","close":1357.8738},{"date":"2025-02-24","close":1362.7302},{"date":"2025-02-25","close":1369.5293},{"date":"2025-02-26","close":1394.7831},{"date":"2025-02-27","close":1343.3043},{"date":"2025-02-28","close":1360.7876},{"date":"2025-03-04","close":1356.9025},{"date":"2025-03-05","close":1382.1561},{"date":"2025-03-06","close":1380.2136},{"date":"2025-03-07","close":1340.3904},{"date":"2025-03-10","close":1374.3857},{"date":"2025-03-11","close":1371.4719},{"date":"2025-03-12","close":1372.4432},{"date":"2025-03-13","close":1375.3571},{"date":"2025-03-14","close":1382.1561},{"date":"2025-03-17","close":1382.1561},{"date":"2025-03-18","close":1379.2423},{"date":"2025-03-19","close":1408.3812},{"date":"2025-03-20","close":1421.0081},{"date":"2025-03-21","close":1421.0081},{"date":"2025-03-24","close":1401.5822},{"date":"2025-03-25","close":1430.7211},{"date":"2025-03-26","close":1445.2905},{"date":"2025-03-27","close":1446.2618},{"date":"2025-03-28","close":1449.1757},{"date":"2025-03-31","close":1432.6637},{"date":"2025-04-01","close":1432.6637},{"date":"2025-04-02","close":1428.7784},{"date":"2025-04-03","close":1464.7164},{"date":"2025-04-04","close":1456.946},{"date":"2025-04-07","close":1430.7211},{"date":"2025-04-08","close":1466.6591},{"date":"2025-04-09","close":1454.0322},{"date":"2025-04-10","close":1461.8026},{"date":"2025-04-11","close":1464.7164},{"date":"2025-04-14","close":1486.085},{"date":"2025-04-15","close":1534.6499},{"date":"2025-04-16","close":1532.7073},{"date":"2025-04-17","close":1553.1045},{"date":"2025-04-18","close":1564.7601},{"date":"2025-04-21","close":1554.0758},{"date":"2025-04-22","close":1544.3628},{"date":"2025-04-23","close":1552.1332},{"date":"2025-04-24","close":1532.7073},{"date":"2025-04-25","close":1555.0471},{"date":"2025-04-28","close":1553.1045},{"date":"2025-04-29","close":1549.2194},{"date":"2025-04-30","close":1531.736},{"date":"2025-05-02","close":1543.3916},{"date":"2025-05-07","close":1555.0471},{"date":"2025-05-08","close":1556.0184},{"date":"2025-05-09","close":1551.1619},{"date":"2025-05-12","close":1554.0758},{"date":"2025-05-13","close":1554.0758},{"date":"2025-05-14","close":1556.0184},{"date":"2025-05-15","close":1554.0758},{"date":"2025-05-16","close":1537.5637},{"date":"2025-05-19","close":1533.6786},{"date":"2025-05-20","close":1553.1045},{"date":"2025-05-21","close":1556.0184},{"date":"2025-05-22","close":1554.0758},{"date":"2025-05-23","close":1554.0758},{"date":"2025-05-26","close":1562.8175},{"date":"2025-05-27","close":1569.6166},{"date":"2025-05-28","close":1580.3009},{"date":"2025-05-29","close":1585.1573},{"date":"2025-05-30","close":1584.186},{"date":"2025-06-02","close":1593.899},{"date":"2025-06-04","close":1612.3536},{"date":"2025-06-05","close":1565.7313},{"date":"2025-06-09","close":1576.4156},{"date":"2025-06-10","close":1575.4443},{"date":"2025-06-11","close":1602.6406},{"date":"2025-06-12","close":1602.6406},{"date":"2025-06-13","close":1573.5017},{"date":"2025-06-16","close":1573.5017},{"date":"2025-06-17","close":1584.186},{"date":"2025-06-18","close":1590.9851},{"date":"2025-06-19","close":1575.4443},{"date":"2025-06-20","close":1605.5546},{"date":"2025-06-23","close":1604.5833},{"date":"2025-06-24","close":1616.2389},{"date":"2025-06-25","close":1615.2676},{"date":"2025-06-26","close":1608.4685},{"date":"2025-06-27","close":1603.6119},{"date":"2025-06-30","close":1520.0804},{"date":"2025-07-01","close":1590.9851},{"date":"2025-07-02","close":1612.3536},{"date":"2025-07-03","close":1631.7797},{"date":"2025-07-04","close":1632.7509},{"date":"2025-07-07","close":1620.124},{"date":"2025-07-08","close":1611.3823},{"date":"2025-07-09","close":1625.9518},{"date":"2025-07-10","close":1639.5499},{"date":"2025-07-11","close":1636.6361},{"date":"2025-07-14","close":1651.2056},{"date":"2025-07-15","close":1651.2056},{"date":"2025-07-16","close":1656.062},{"date":"2025-07-17","close":1677.4305},{"date":"2025-07-18","close":1684.2296},{"date":"2025-07-21","close":1669.6602},{"date":"2025-07-22","close":1669.6602},{"date":"2025-07-23","close":1678.4019},{"date":"2025-07-24","close":1679.3732},{"date":"2025-07-25","close":1651.2056},{"date":"2025-07-28","close":1654.1194},{"date":"2025-07-29","close":1654.1194},{"date":"2025-07-30","close":1682.2871},{"date":"2025-07-31","close":1663.8324},{"date":"2025-08-01","close":1669.6602},{"date":"2025-08-04","close":1671.6028},{"date":"2025-08-05","close":1678.4019},{"date":"2025-08-06","close":1678.4019},{"date":"2025-08-07","close":1670.6315},{"date":"2025-08-08","close":1675.488},{"date":"2025-08-11","close":1689.0862},{"date":"2025-08-12","close":1686.1722},{"date":"2025-08-13","close":1665.775},{"date":"2025-08-14","close":1676.4592},{"date":"2025-08-18","close":1669.6602},{"date":"2025-08-19","close":1663.8324},{"date":"2025-08-20","close":1668.689},{"date":"2025-08-21","close":1676.4592},{"date":"2025-08-22","close":1691.0287},{"date":"2025-08-25","close":1705.5981},{"date":"2025-08-26","close":1710.4547},{"date":"2025-08-27","close":1709.4834},{"date":"2025-08-28","close":1711.426},{"date":"2025-08-29","close":1714.3398},{"date":"2025-09-01","close":1712.3973},{"date":"2025-09-02","close":1711.426},{"date":"2025-09-03","close":1710.4547},{"date":"2025-09-04","close":1708.5121},{"date":"2025-09-05","close":1705.5981},{"date":"2025-09-08","close":1702.6843},{"date":"2025-09-09","close":1705.5981},{"date":"2025-09-10","close":1710.4547},{"date":"2025-09-11","close":1713.3685},{"date":"2025-09-12","close":1701.713},{"date":"2025-09-15","close":1714.3398},{"date":"2025-09-16","close":1720.1677},{"date":"2025-09-17","close":1728.9093},{"date":"2025-09-18","close":1728.9093},{"date":"2025-09-19","close":1800.0},{"date":"2025-09-22","close":1723.0815},{"date":"2025-09-23","close":1718.2251},{"date":"2025-09-24","close":1709.4834},{"date":"2025-09-25","close":1752.2205},{"date":"2025-09-26","close":1749.3066},{"date":"2025-09-29","close":1741.5363},{"date":"2025-09-30","close":1723.0815},{"date":"2025-10-01","close":1718.2251},{"date":"2025-10-02","close":1719.1964},{"date":"2025-10-10","close":1714.3398},{"date":"2025-10-13","close":1688.1149},{"date":"2025-10-14","close":1679.3732},{"date":"2025-10-15","close":1612.3536},{"date":"2025-10-16","close":1651.2056},{"date":"2025-10-17","close":1645.3778},{"date":"2025-10-20","close":1646.3491},{"date":"2025-10-21","close":1624.9805},{"date":"2025-10-22","close":1634.6935},{"date":"2025-10-23","close":1619.1527},{"date":"2025-10-24","close":1651.2056},{"date":"2025-10-27","close":1679.3732},{"date":"2025-10-28","close":1693.9426},{"date":"2025-10-29","close":1684.2296},{"date":"2025-10-30","close":1677.4305},{"date":"2025-10-31","close":1670.6315},{"date":"2025-11-03","close":1665.775},{"date":"2025-11-04","close":1644.4065},{"date":"2025-11-05","close":1677.4305},{"date":"2025-11-06","close":1673.5454},{"date":"2025-11-07","close":1670.6315},{"date":"2025-11-10","close":1690.0575},{"date":"2025-11-11","close":1667.7177},{"date":"2025-11-12","close":1683.2584},{"date":"2025-11-13","close":1682.2871},{"date":"2025-11-14","close":1675.488},{"date":"2025-11-17","close":1686.1722},{"date":"2025-11-18","close":1684.2296},{"date":"2025-11-19","close":1595.8416},{"date":"2025-11-20","close":1639.5499},{"date":"2025-11-21","close":1675.488},{"date":"2025-11-24","close":1664.8037},{"date":"2025-11-25","close":1651.2056},{"date":"2025-11-26","close":1660.9186},{"date":"2025-11-27","close":1649.2629},{"date":"2025-11-28","close":1642.4639},{"date":"2025-12-01","close":1646.3491},{"date":"2025-12-02","close":1641.4926},{"date":"2025-12-03","close":1605.5546},{"date":"2025-12-04","close":1634.6935},{"date":"2025-12-05","close":1620.124},{"date":"2025-12-08","close":1626.9231},{"date":"2025-12-09","close":1645.3778},{"date":"2025-12-10","close":1608.4685},{"date":"2025-12-11","close":1639.5499},{"date":"2025-12-12","close":1592.9277},{"date":"2025-12-15","close":1635.6648},{"date":"2025-12-16","close":1631.7797},{"date":"2025-12-17","close":1623.038},{"date":"2025-12-18","close":1641.4926},{"date":"2025-12-19","close":1762.9048},{"date":"2025-12-22","close":1770.6752},{"date":"2025-12-23","close":1748.3353},{"date":"2025-12-24","close":1727.938},{"date":"2025-12-26","close":1692.0},{"date":"2025-12-29","close":1773.0},{"date":"2025-12-30","close":1789.0},{"date":"2026-01-02","close":1799.0},{"date":"2026-01-05","close":1793.0},{"date":"2026-01-06","close":1791.0},{"date":"2026-01-07","close":1783.0},{"date":"2026-01-08","close":1781.0},{"date":"2026-01-09","close":1790.0},{"date":"2026-01-12","close":1743.0},{"date":"2026-01-13","close":1789.0},{"date":"2026-01-14","close":1795.0},{"date":"2026-01-15","close":1794.0},{"date":"2026-01-16","close":1798.0},{"date":"2026-01-19","close":1798.0},{"date":"2026-01-20","close":1802.0},{"date":"2026-01-21","close":1789.0},{"date":"2026-01-22","close":1789.0},{"date":"2026-01-23","close":1797.0},{"date":"2026-01-26","close":1810.0},{"date":"2026-01-27","close":1820.0},{"date":"2026-01-28","close":1781.0},{"date":"2026-01-29","close":1777.0},{"date":"2026-01-30","close":1780.0},{"date":"2026-02-02","close":1776.0},{"date":"2026-02-03","close":1759.0},{"date":"2026-02-04","close":1772.0},{"date":"2026-02-05","close":1728.0},{"date":"2026-02-06","close":1763.0},{"date":"2026-02-09","close":1808.0},{"date":"2026-02-10","close":1818.0},{"date":"2026-02-11","close":1826.0},{"date":"2026-02-12","close":1833.0},{"date":"2026-02-13","close":1828.0},{"date":"2026-02-19","close":1841.0},{"date":"2026-02-20","close":1848.0},{"date":"2026-02-23","close":1836.0},{"date":"2026-02-24","close":1840.0},{"date":"2026-02-25","close":1821.0},{"date":"2026-02-26","close":1817.0},{"date":"2026-02-27","close":1830.0},{"date":"2026-03-03","close":1852.0},{"date":"2026-03-04","close":1839.0},{"date":"2026-03-05","close":1855.0},{"date":"2026-03-06","close":1834.0},{"date":"2026-03-09","close":1835.0},{"date":"2026-03-10","close":1899.0},{"date":"2026-03-11","close":1901.0},{"date":"2026-03-12","close":1903.0},{"date":"2026-03-13","close":1918.0},{"date":"2026-03-16","close":1907.0},{"date":"2026-03-17","close":1911.0},{"date":"2026-03-18","close":1919.0},{"date":"2026-03-19","close":1928.0},{"date":"2026-03-20","close":1930.0},{"date":"2026-03-23","close":1930.0},{"date":"2026-03-24","close":1943.0},{"date":"2026-03-25","close":1950.0},{"date":"2026-03-26","close":1957.0},{"date":"2026-03-27","close":1964.0},{"date":"2026-03-30","close":1967.0},{"date":"2026-03-31","close":2110.0},{"date":"2026-04-01","close":2110.0},{"date":"2026-04-02","close":2160.0},{"date":"2026-04-03","close":2290.0},{"date":"2026-04-06","close":2290.0},{"date":"2026-04-07","close":2250.0},{"date":"2026-04-08","close":2320.0},{"date":"2026-04-09","close":2320.0},{"date":"2026-04-10","close":2300.0},{"date":"2026-04-13","close":2380.0},{"date":"2026-04-14","close":2360.0},{"date":"2026-04-15","close":2345.0},{"date":"2026-04-16","close":2345.0},{"date":"2026-04-17","close":2360.0},{"date":"2026-04-20","close":2350.0},{"date":"2026-04-21","close":2350.0},{"date":"2026-04-22","close":2370.0},{"date":"2026-04-23","close":2355.0},{"date":"2026-04-24","close":2370.0},{"date":"2026-04-27","close":2360.0},{"date":"2026-04-28","close":2360.0},{"date":"2026-04-29","close":2365.0},{"date":"2026-04-30","close":2365.0},{"date":"2026-05-04","close":2325.0},{"date":"2026-05-06","close":2295.0},{"date":"2026-05-07","close":2300.0},{"date":"2026-05-08","close":2320.0},{"date":"2026-05-11","close":2335.0},{"date":"2026-05-12","close":2345.0},{"date":"2026-05-13","close":2400.0},{"date":"2026-05-14","close":2400.0},{"date":"2026-05-15","close":2455.0},{"date":"2026-05-18","close":2530.0},{"date":"2026-05-19","close":2450.0},{"date":"2026-05-20","close":2390.0},{"date":"2026-05-21","close":2315.0},{"date":"2026-05-22","close":2395.0},{"date":"2026-05-26","close":2405.0},{"date":"2026-05-27","close":2400.0},{"date":"2026-05-28","close":2485.0},{"date":"2026-05-29","close":2435.0},{"date":"2026-06-01","close":2485.0},{"date":"2026-06-02","close":2470.0},{"date":"2026-06-04","close":2420.0},{"date":"2026-06-05","close":2420.0},{"date":"2026-06-08","close":2390.0},{"date":"2026-06-09","close":2390.0},{"date":"2026-06-10","close":2375.0},{"date":"2026-06-11","close":2440.0},{"date":"2026-06-12","close":2400.0},{"date":"2026-06-15","close":2400.0},{"date":"2026-06-16","close":2410.0},{"date":"2026-06-17","close":2450.0},{"date":"2026-06-18","close":2435.0},{"date":"2026-06-19","close":2430.0},{"date":"2026-06-22","close":2430.0},{"date":"2026-06-23","close":2430.0},{"date":"2026-06-24","close":2430.0},{"date":"2026-06-25","close":2445.0},{"date":"2026-06-26","close":2355.0},{"date":"2026-06-29","close":2435.0},{"date":"2026-06-30","close":2355.0},{"date":"2026-07-01","close":2420.0},{"date":"2026-07-02","close":2470.0},{"date":"2026-07-03","close":2475.0},{"date":"2026-07-06","close":2455.0},{"date":"2026-07-07","close":2475.0},{"date":"2026-07-08","close":2390.0},{"date":"2026-07-09","close":2470.0},{"date":"2026-07-10","close":2400.0},{"date":"2026-07-13","close":2440.0},{"date":"2026-07-14","close":2440.0},{"date":"2026-07-15","close":2425.0},{"date":"2026-07-16","close":2430.0},{"date":"2026-07-20","close":2385.0},{"date":"2026-07-21","close":2430.0},{"date":"2026-07-22","close":2420.0},{"date":"2026-07-23","close":2420.0},{"date":"2026-07-24","close":2435.0},{"date":"2026-07-27","close":2415.0},{"date":"2026-07-28","close":2400.0},{"date":"2026-07-29","close":2385.0},{"date":"2026-07-30","close":2385.0},{"date":"2026-07-31","close":2385.0},{"date":"2026-08-03","close":2380.0},{"date":"2026-08-04","close":2390.0},{"date":"2026-08-05","close":2395.0},{"date":"2026-08-06","close":2405.0},{"date":"2026-08-07","close":2395.0},{"date":"2026-08-10","close":2410.0},{"date":"2026-08-11","close":2420.0},{"date":"2026-08-12","close":2415.0},{"date":"2026-08-13","close":2415.0},{"date":"2026-08-14","close":2365.0},{"date":"2026-08-18","close":2355.0},{"date":"2026-08-19","close":2430.0},{"date":"2026-08-20","close":2400.0},{"date":"2026-08-21","close":2390.0},{"date":"2026-08-24","close":2395.0},{"date":"2026-08-25","close":2385.0},{"date":"2026-08-26","close":2295.0},{"date":"2026-08-27","close":2295.0},{"date":"2026-08-28","close":2320.0},{"date":"2026-08-31","close":2395.0},{"date":"2026-09-01","close":2390.0},{"date":"2026-09-02","close":2355.0},{"date":"2026-09-03","close":2375.0},{"date":"2026-09-04","close":2400.0},{"date":"2026-09-07","close":2400.0},{"date":"2026-09-08","close":2355.0},{"date":"2026-09-09","close":2360.0},{"date":"2026-09-10","close":2365.0},{"date":"2026-09-11","close":2385.0},{"date":"2026-09-14","close":2400.0},{"date":"2026-09-15","close":2445.0},{"date":"2026-09-16","close":2385.0},{"date":"2026-09-17","close":2370.0},{"date":"2026-09-18","close":2395.0},{"date":"2026-09-21","close":2400.0},{"date":"2026-09-22","close":2405.0},{"date":"2026-09-23","close":2425.0},{"date":"2026-09-28","close":2450.0},{"date":"2026-09-29","close":2400.0},{"date":"2026-09-30","close":2400.0},{"date":"2026-10-01","close":2450.0},{"date":"2026-10-02","close":2490.0},{"date":"2026-10-06","close":2500.0},{"date":"2026-10-07","close":2545.0},{"date":"2026-10-08","close":2550.0},{"date":"2026-10-12","close":2540.0},{"date":"2026-10-13","close":2555.0},{"date":"2026-10-14","close":2525.0},{"date":"2026-10-15","close":2525.0},{"date":"2026-10-16","close":2535.0},{"date":"2026-10-19","close":2540.0},{"date":"2026-10-20","close":2505.0},{"date":"2026-10-21","close":2530.0},{"date":"2026-10-22","close":2510.0},{"date":"2026-10-23","close":2480.0}],"chart_data":[{"date":"2024-10-24","open":1457,"high":1481,"low":1457,"close":1475,"volume":6830,"rsi_14":60.77,"sma_20":1543.8,"sma_60":1527.42,"sma_120":1536.34},{"date":"2024-10-25","open":1475,"high":1475,"low":1450,"close":1468,"volume":6265,"rsi_14":61.45,"sma_20":1545.65,"sma_60":1527.62,"sma_120":1536.18},{"date":"2024-10-28","open":1458,"high":1490,"low":1435,"close":1487,"volume":11953,"rsi_14":64.43,"sma_20":1548.75,"sma_60":1528.2,"sma_120":1536.05},{"date":"2024-10-29","open":1479,"high":1485,"low":1457,"close":1475,"volume":12152,"rsi_14":59.7,"sma_20":1551.0,"sma_60":1528.6,"sma_120":1535.78},{"date":"2024-10-30","open":1472,"high":1472,"low":1455,"close":1471,"volume":2742,"rsi_14":54.97,"sma_20":1552.7,"sma_60":1528.63,"sma_120":1535.48},{"date":"2024-10-31","open":1465,"high":1479,"low":1459,"close":1472,"volume":3622,"rsi_14":55.5,"sma_20":1554.3,"sma_60":1528.55,"sma_120":1535.28},{"date":"2024-11-01","open":1471,"high":1471,"low":1437,"close":1451,"volume":9112,"rsi_14":49.53,"sma_20":1554.95,"sma_60":1528.3,"sma_120":1534.94},{"date":"2024-11-04","open":1451,"high":1457,"low":1375,"close":1451,"volume":8723,"rsi_14":47.8,"sma_20":1556.1,"sma_60":1527.95,"sma_120":1534.59},{"date":"2024-11-05","open":1451,"high":1471,"low":1449,"close":1467,"volume":13068,"rsi_14":50.92,"sma_20":1557.85,"sma_60":1527.92,"sma_120":1534.38},{"date":"2024-11-06","open":1457,"high":1470,"low":1443,"close":1470,"volume":10446,"rsi_14":55.07,"sma_20":1559.5,"sma_60":1530.72,"sma_120":1534.2},{"date":"2024-11-07","open":1446,"high":1472,"low":1446,"close":1471,"volume":9895,"rsi_14":51.56,"sma_20":1560.45,"sma_60":1531.15,"sma_120":1534.01},{"date":"2024-11-08","open":1462,"high":1464,"low":1436,"close":1464,"volume":6171,"rsi_14":60.74,"sma_20":1561.1,"sma_60":1531.6,"sma_120":1533.83},{"date":"2024-11-11","open":1449,"high":1461,"low":1415,"close":1453,"volume":40143,"rsi_14":44.93,"sma_20":1561.1,"sma_60":1532.1,"sma_120":1533.57},{"date":"2024-11-12","open":1449,"high":1454,"low":1414,"close":1451,"volume":42035,"rsi_14":47.69,"sma_20":1560.65,"sma_60":1532.73,"sma_120":1533.33},{"date":"2024-11-13","open":1432,"high":1436,"low":1414,"close":1415,"volume":9648,"rsi_14":28.38,"sma_20":1558.1,"sma_60":1533.45,"sma_120":1532.78},{"date":"2024-11-14","open":1416,"high":1462,"low":1409,"close":1448,"volume":18064,"rsi_14":44.0,"sma_20":1558.0,"sma_60":1534.0,"sma_120":1532.33},{"date":"2024-11-15","open":1447,"high":1447,"low":1369,"close":1387,"volume":17737,"rsi_14":25.91,"sma_20":1553.85,"sma_60":1533.4,"sma_120":1531.34},{"date":"2024-11-18","open":1387,"high":1449,"low":1376,"close":1394,"volume":23201,"rsi_14":29.77,"sma_20":1551.85,"sma_60":1532.47,"sma_120":1530.4},{"date":"2024-11-19","open":1384,"high":1415,"low":1384,"close":1406,"volume":20107,"rsi_14":34.53,"sma_20":1548.65,"sma_60":1531.78,"sma_120":1529.62},{"date":"2024-11-20","open":1395,"high":1420,"low":1383,"close":1386,"volume":3367,"rsi_14":31.28,"sma_20":1544.9,"sma_60":1531.65,"sma_120":1528.68},{"date":"2024-11-21","open":1386,"high":1415,"low":1369,"close":1389,"volume":8571,"rsi_14":35.27,"sma_20":1540.3,"sma_60":1530.68,"sma_120":1527.77},{"date":"2024-11-22","open":1414,"high":1414,"low":1379,"close":1389,"volume":2314,"rsi_14":35.27,"sma_20":1536.1,"sma_60":1529.8,"sma_120":1526.93},{"date":"2024-11-25","open":1414,"high":1424,"low":1369,"close":1415,"volume":17243,"rsi_14":38.3,"sma_20":1532.3,"sma_60":1529.88,"sma_120":1526.33},{"date":"2024-11-26","open":1413,"high":1415,"low":1372,"close":1383,"volume":9466,"rsi_14":32.58,"sma_20":1527.35,"sma_60":1529.93,"sma_120":1525.44},{"date":"2024-11-27","open":1383,"high":1406,"low":1369,"close":1369,"volume":14027,"rsi_14":30.71,"sma_20":1521.95,"sma_60":1529.1,"sma_120":1524.38},{"date":"2024-11-28","open":1397,"high":1415,"low":1364,"close":1401,"volume":6955,"rsi_14":39.09,"sma_20":1518.2,"sma_60":1529.02,"sma_120":1523.63},{"date":"2024-11-29","open":1401,"high":1424,"low":1388,"close":1418,"volume":3434,"rsi_14":44.09,"sma_20":1516.45,"sma_60":1529.17,"sma_120":1523.04},{"date":"2024-12-02","open":1409,"high":1409,"low":1369,"close":1369,"volume":8176,"rsi_14":37.91,"sma_20":1512.05,"sma_60":1528.67,"sma_120":1521.95},{"date":"2024-12-03","open":1385,"high":1387,"low":1376,"close":1382,"volume":5979,"rsi_14":44.71,"sma_20":1507.5,"sma_60":1528.35,"sma_120":1520.97},{"date":"2024-12-04","open":1384,"high":1384,"low":1279,"close":1349,"volume":14268,"rsi_14":34.41,"sma_20":1501.05,"sma_60":1527.22,"sma_120":1519.83},{"date":"2024-12-05","open":1349,"high":1378,"low":1334,"close":1351,"volume":5104,"rsi_14":42.96,"sma_20":1494.65,"sma_60":1526.75,"sma_120":1518.72},{"date":"2024-12-06","open":1351,"high":1384,"low":1282,"close":1347,"volume":16773,"rsi_14":40.88,"sma_20":1488.4,"sma_60":1525.63,"sma_120":1517.49},{"date":"2024-12-09","open":1342,"high":1342,"low":1231,"close":1251,"volume":28176,"rsi_14":27.27,"sma_20":1477.65,"sma_60":1522.97,"sma_120":1515.42},{"date":"2024-12-10","open":1266,"high":1321,"low":1251,"close":1316,"volume":18361,"rsi_14":40.88,"sma_20":1470.45,"sma_60":1521.22,"sma_120":1514.05},{"date":"2024-12-11","open":1336,"high":1405,"low":1312,"close":1401,"volume":8294,"rsi_14":51.3,"sma_20":1469.7,"sma_60":1521.07,"sma_120":1513.83},{"date":"2024-12-12","open":1401,"high":1435,"low":1369,"close":1434,"volume":21313,"rsi_14":54.49,"sma_20":1468.95,"sma_60":1521.5,"sma_120":1514.08},{"date":"2024-12-13","open":1425,"high":1438,"low":1369,"close":1428,"volume":16877,"rsi_14":51.27,"sma_20":1471.1,"sma_60":1521.5,"sma_120":1514.18},{"date":"2024-12-16","open":1436,"high":1443,"low":1397,"close":1397,"volume":22689,"rsi_14":51.47,"sma_20":1471.25,"sma_60":1520.92,"sma_120":1514.03},{"date":"2024-12-17","open":1415,"high":1415,"low":1379,"close":1400,"volume":6333,"rsi_14":53.29,"sma_20":1470.95,"sma_60":1520.33,"sma_120":1514.15},{"date":"2024-12-18","open":1400,"high":1413,"low":1362,"close":1413,"volume":16336,"rsi_14":51.25,"sma_20":1472.35,"sma_60":1519.82,"sma_120":1514.47},{"date":"2024-12-19","open":1412,"high":1417,"low":1368,"close":1389,"volume":24630,"rsi_14":46.82,"sma_20":1472.35,"sma_60":1518.82,"sma_120":1514.58},{"date":"2024-12-20","open":1389,"high":1391,"low":1356,"close":1390,"volume":6390,"rsi_14":52.64,"sma_20":1472.4,"sma_60":1518.05,"sma_120":1514.68},{"date":"2024-12-23","open":1379,"high":1390,"low":1293,"close":1325,"volume":48376,"rsi_14":43.88,"sma_20":1467.6,"sma_60":1516.22,"sma_120":1514.21},{"date":"2024-12-24","open":1325,"high":1354,"low":1325,"close":1342,"volume":8724,"rsi_14":49.26,"sma_20":1465.45,"sma_60":1514.6,"sma_120":1513.85},{"date":"2024-12-26","open":1364,"high":1364,"low":1292,"close":1341,"volume":5874,"rsi_14":48.94,"sma_20":1463.95,"sma_60":1512.87,"sma_120":1513.51},{"date":"2024-12-27","open":1387,"high":1387,"low":1369,"close":1384,"volume":4309,"rsi_14":48.73,"sma_20":1460.45,"sma_60":1510.98,"sma_120":1513.15},{"date":"2024-12-30","open":1384,"high":1386,"low":1360,"close":1386,"volume":5720,"rsi_14":62.3,"sma_20":1456.15,"sma_60":1509.18,"sma_120":1512.82},{"date":"2025-01-02","open":1386,"high":1386,"low":1366,"close":1384,"volume":3230,"rsi_14":53.42,"sma_20":1454.4,"sma_60":1507.52,"sma_120":1512.43},{"date":"2025-01-03","open":1384,"high":1400,"low":1365,"close":1384,"volume":3275,"rsi_14":33.8,"sma_20":1451.95,"sma_60":1505.77,"sma_120":1512.06},{"date":"2025-01-06","open":1384,"high":1384,"low":1347,"close":1383,"volume":16323,"rsi_14":20.88,"sma_20":1451.2,"sma_60":1503.92,"sma_120":1511.67},{"date":"2025-01-07","open":1388,"high":1388,"low":1365,"close":1382,"volume":1805,"rsi_14":21.59,"sma_20":1450.3,"sma_60":1501.8,"sma_120":1510.95},{"date":"2025-01-08","open":1382,"high":1387,"low":1357,"close":1370,"volume":4064,"rsi_14":24.36,"sma_20":1448.95,"sma_60":1499.48,"sma_120":1510.13},{"date":"2025-01-09","open":1379,"high":1380,"low":1349,"close":1373,"volume":8362,"rsi_14":24.36,"sma_20":1452.9,"sma_60":1497.22,"sma_120":1509.37},{"date":"2025-01-10","open":1373,"high":1376,"low":1360,"close":1372,"volume":4735,"rsi_14":17.36,"sma_20":1453.35,"sma_60":1494.82,"sma_120":1508.72},{"date":"2025-01-13","open":1374,"high":1389,"low":1369,"close":1389,"volume":4708,"rsi_14":30.88,"sma_20":1450.1,"sma_60":1492.63,"sma_120":1507.89},{"date":"2025-01-14","open":1413,"high":1413,"low":1370,"close":1402,"volume":2793,"rsi_14":36.49,"sma_20":1445.75,"sma_60":1490.9,"sma_120":1507.33},{"date":"2025-01-15","open":1408,"high":1408,"low":1403,"close":1405,"volume":602,"rsi_14":69.88,"sma_20":1441.95,"sma_60":1488.97,"sma_120":1506.77},{"date":"2025-01-16","open":1405,"high":1405,"low":1382,"close":1402,"volume":3940,"rsi_14":57.97,"sma_20":1439.6,"sma_60":1487.57,"sma_120":1506.33},{"date":"2025-01-17","open":1402,"high":1402,"low":1360,"close":1392,"volume":1565,"rsi_14":51.28,"sma_20":1436.55,"sma_60":1485.38,"sma_120":1505.67},{"date":"2025-01-20","open":1374,"high":1392,"low":1348,"close":1385,"volume":2214,"rsi_14":50.63,"sma_20":1432.5,"sma_60":1483.25,"sma_120":1504.91},{"date":"2025-01-21","open":1379,"high":1405,"low":1370,"close":1404,"volume":3993,"rsi_14":59.38,"sma_20":1430.65,"sma_60":1481.1,"sma_120":1504.26},{"date":"2025-01-22","open":1404,"high":1407,"low":1380,"close":1405,"volume":4090,"rsi_14":61.46,"sma_20":1428.85,"sma_60":1479.12,"sma_120":1503.37},{"date":"2025-01-23","open":1408,"high":1418,"low":1391,"close":1418,"volume":3935,"rsi_14":66.06,"sma_20":1431.15,"sma_60":1477.02,"sma_120":1502.61},{"date":"2025-01-24","open":1418,"high":1423,"low":1390,"close":1422,"volume":6264,"rsi_14":67.86,"sma_20":1432.75,"sma_60":1475.18,"sma_120":1501.89},{"date":"2025-01-31","open":1407,"high":1411,"low":1396,"close":1409,"volume":2504,"rsi_14":61.29,"sma_20":1433.75,"sma_60":1473.22,"sma_120":1500.92},{"date":"2025-02-03","open":1404,"high":1404,"low":1354,"close":1396,"volume":2368,"rsi_14":60.8,"sma_20":1434.35,"sma_60":1471.0,"sma_120":1499.78},{"date":"2025-02-04","open":1378,"high":1399,"low":1372,"close":1397,"volume":8990,"rsi_14":59.84,"sma_20":1434.9,"sma_60":1469.17,"sma_120":1498.73},{"date":"2025-02-05","open":1397,"high":1405,"low":1395,"close":1404,"volume":979,"rsi_14":62.79,"sma_20":1435.95,"sma_60":1467.47,"sma_120":1497.71},{"date":"2025-02-06","open":1407,"high":1407,"low":1341,"close":1399,"volume":7184,"rsi_14":54.24,"sma_20":1436.7,"sma_60":1465.38,"sma_120":1496.65},{"date":"2025-02-07","open":1379,"high":1395,"low":1371,"close":1375,"volume":4579,"rsi_14":39.53,"sma_20":1436.3,"sma_60":1462.85,"sma_120":1496.78},{"date":"2025-02-10","open":1404,"high":1404,"low":1371,"close":1394,"volume":3863,"rsi_14":45.83,"sma_20":1436.9,"sma_60":1460.62,"sma_120":1495.88},{"date":"2025-02-11","open":1394,"high":1394,"low":1351,"close":1379,"volume":12346,"rsi_14":42.58,"sma_20":1437.4,"sma_60":1458.25,"sma_120":1494.92},{"date":"2025-02-12","open":1406,"high":1406,"low":1350,"close":1372,"volume":22767,"rsi_14":43.42,"sma_20":1437.35,"sma_60":1455.97,"sma_120":1494.03},{"date":"2025-02-13","open":1360,"high":1408,"low":1352,"close":1386,"volume":7460,"rsi_14":50.31,"sma_20":1438.05,"sma_60":1453.95,"sma_120":1493.34},{"date":"2025-02-14","open":1389,"high":1389,"low":1340,"close":1341,"volume":21034,"rsi_14":32.8,"sma_20":1435.6,"sma_60":1451.8,"sma_120":1492.62},{"date":"2025-02-17","open":1369,"high":1369,"low":1334,"close":1347,"volume":17877,"rsi_14":34.21,"sma_20":1432.8,"sma_60":1449.17,"sma_120":1491.58},{"date":"2025-02-18","open":1347,"high":1368,"low":1339,"close":1358,"volume":4679,"rsi_14":33.51,"sma_20":1430.35,"sma_60":1447.8,"sma_120":1490.6},{"date":"2025-02-19","open":1358,"high":1365,"low":1322,"close":1358,"volume":8100,"rsi_14":32.07,"sma_20":1428.1,"sma_60":1446.32,"sma_120":1489.39},{"date":"2025-02-20","open":1365,"high":1365,"low":1336,"close":1358,"volume":3378,"rsi_14":34.5,"sma_20":1426.35,"sma_60":1444.62,"sma_120":1488.2},{"date":"2025-02-21","open":1365,"high":1365,"low":1351,"close":1358,"volume":4247,"rsi_14":37.58,"sma_20":1424.95,"sma_60":1443.27,"sma_120":1487.46},{"date":"2025-02-24","open":1360,"high":1365,"low":1322,"close":1363,"volume":2190,"rsi_14":39.13,"sma_20":1422.85,"sma_60":1441.95,"sma_120":1486.32},{"date":"2025-02-25","open":1365,"high":1404,"low":1316,"close":1370,"volume":19863,"rsi_14":38.75,"sma_20":1421.0,"sma_60":1440.75,"sma_120":1485.28},{"date":"2025-02-26","open":1373,"high":1397,"low":1349,"close":1395,"volume":13130,"rsi_14":48.89,"sma_20":1419.8,"sma_60":1439.52,"sma_120":1484.7},{"date":"2025-02-27","open":1383,"high":1395,"low":1326,"close":1343,"volume":18238,"rsi_14":42.11,"sma_20":1415.75,"sma_60":1437.98,"sma_120":1483.96},{"date":"2025-02-28","open":1343,"high":1361,"low":1334,"close":1361,"volume":14822,"rsi_14":41.83,"sma_20":1413.25,"sma_60":1436.98,"sma_120":1483.04},{"date":"2025-03-04","open":1361,"high":1361,"low":1316,"close":1357,"volume":1885,"rsi_14":44.16,"sma_20":1411.25,"sma_60":1435.35,"sma_120":1482.18},{"date":"2025-03-05","open":1359,"high":1389,"low":1352,"close":1382,"volume":1223,"rsi_14":52.31,"sma_20":1410.5,"sma_60":1433.85,"sma_120":1481.51},{"date":"2025-03-06","open":1394,"high":1394,"low":1369,"close":1380,"volume":2175,"rsi_14":48.53,"sma_20":1409.25,"sma_60":1433.2,"sma_120":1480.93},{"date":"2025-03-07","open":1380,"high":1386,"low":1340,"close":1340,"volume":3869,"rsi_14":49.75,"sma_20":1406.25,"sma_60":1431.63,"sma_120":1479.99},{"date":"2025-03-10","open":1340,"high":1374,"low":1331,"close":1374,"volume":9977,"rsi_14":56.14,"sma_20":1406.2,"sma_60":1431.23,"sma_120":1479.22},{"date":"2025-03-11","open":1391,"high":1391,"low":1346,"close":1371,"volume":5602,"rsi_14":53.18,"sma_20":1405.05,"sma_60":1430.75,"sma_120":1478.75},{"date":"2025-03-12","open":1392,"high":1392,"low":1357,"close":1372,"volume":6544,"rsi_14":53.39,"sma_20":1404.7,"sma_60":1430.35,"sma_120":1477.99},{"date":"2025-03-13","open":1392,"high":1392,"low":1362,"close":1375,"volume":1592,"rsi_14":54.02,"sma_20":1404.85,"sma_60":1431.7,"sma_120":1477.33},{"date":"2025-03-14","open":1376,"high":1457,"low":1360,"close":1382,"volume":11194,"rsi_14":55.41,"sma_20":1404.65,"sma_60":1432.02,"sma_120":1476.62},{"date":"2025-03-17","open":1382,"high":1382,"low":1360,"close":1382,"volume":8747,"rsi_14":54.42,"sma_20":1406.75,"sma_60":1430.82,"sma_120":1475.94},{"date":"2025-03-18","open":1374,"high":1380,"low":1365,"close":1379,"volume":4627,"rsi_14":52.25,"sma_20":1408.4,"sma_60":1428.98,"sma_120":1475.24},{"date":"2025-03-19","open":1380,"high":1408,"low":1373,"close":1408,"volume":12928,"rsi_14":53.1,"sma_20":1411.0,"sma_60":1427.77,"sma_120":1474.63},{"date":"2025-03-20","open":1408,"high":1456,"low":1388,"close":1421,"volume":8427,"rsi_14":71.51,"sma_20":1414.25,"sma_60":1427.32,"sma_120":1474.12},{"date":"2025-03-21","open":1420,"high":1421,"low":1385,"close":1421,"volume":9679,"rsi_14":68.45,"sma_20":1417.5,"sma_60":1426.8,"sma_120":1473.57},{"date":"2025-03-24","open":1392,"high":1408,"low":1372,"close":1402,"volume":17133,"rsi_14":62.5,"sma_20":1419.75,"sma_60":1425.73,"sma_120":1472.78},{"date":"2025-03-25","open":1379,"high":1457,"low":1374,"close":1431,"volume":18160,"rsi_14":63.3,"sma_20":1423.25,"sma_60":1425.58,"sma_120":1472.2},{"date":"2025-03-26","open":1431,"high":1446,"low":1430,"close":1445,"volume":5533,"rsi_14":66.67,"sma_20":1427.15,"sma_60":1425.67,"sma_120":1471.86},{"date":"2025-03-27","open":1444,"high":1447,"low":1432,"close":1446,"volume":6397,"rsi_14":83.85,"sma_20":1429.8,"sma_60":1426.92,"sma_120":1471.57},{"date":"2025-03-28","open":1438,"high":1454,"low":1431,"close":1449,"volume":5827,"rsi_14":79.84,"sma_20":1435.25,"sma_60":1427.92,"sma_120":1471.26},{"date":"2025-03-31","open":1448,"high":1449,"low":1430,"close":1433,"volume":2363,"rsi_14":72.03,"sma_20":1438.95,"sma_60":1428.65,"sma_120":1470.76},{"date":"2025-04-01","open":1433,"high":1435,"low":1425,"close":1433,"volume":9615,"rsi_14":71.83,"sma_20":1442.85,"sma_60":1429.48,"sma_120":1470.23},{"date":"2025-04-02","open":1419,"high":1432,"low":1419,"close":1429,"volume":37774,"rsi_14":69.23,"sma_20":1445.25,"sma_60":1430.22,"sma_120":1469.7},{"date":"2025-04-03","open":1432,"high":1469,"low":1423,"close":1465,"volume":23158,"rsi_14":74.57,"sma_20":1449.6,"sma_60":1431.6,"sma_120":1469.56},{"date":"2025-04-04","open":1457,"high":1465,"low":1436,"close":1457,"volume":11083,"rsi_14":71.27,"sma_20":1455.6,"sma_60":1432.85,"sma_120":1469.31},{"date":"2025-04-07","open":1451,"high":1452,"low":1408,"close":1431,"volume":6221,"rsi_14":62.93,"sma_20":1458.5,"sma_60":1433.67,"sma_120":1468.79},{"date":"2025-04-08","open":1467,"high":1467,"low":1386,"close":1467,"volume":37719,"rsi_14":64.15,"sma_20":1463.4,"sma_60":1435.12,"sma_120":1468.46},{"date":"2025-04-09","open":1454,"high":1467,"low":1409,"close":1454,"volume":13790,"rsi_14":58.02,"sma_20":1467.6,"sma_60":1436.57,"sma_120":1468.03},{"date":"2025-04-10","open":1443,"high":1485,"low":1439,"close":1462,"volume":13474,"rsi_14":59.55,"sma_20":1472.05,"sma_60":1438.08,"sma_120":1467.65},{"date":"2025-04-11","open":1447,"high":1468,"low":1447,"close":1465,"volume":10593,"rsi_14":66.01,"sma_20":1476.3,"sma_60":1439.67,"sma_120":1467.24},{"date":"2025-04-14","open":1467,"high":1486,"low":1466,"close":1486,"volume":13810,"rsi_14":64.62,"sma_20":1481.65,"sma_60":1441.33,"sma_120":1466.98},{"date":"2025-04-15","open":1479,"high":1535,"low":1476,"close":1535,"volume":64136,"rsi_14":70.0,"sma_20":1489.65,"sma_60":1443.62,"sma_120":1467.26},{"date":"2025-04-16","open":1541,"high":1541,"low":1486,"close":1533,"volume":28275,"rsi_14":69.26,"sma_20":1496.05,"sma_60":1445.8,"sma_120":1467.38},{"date":"2025-04-17","open":1520,"high":1555,"low":1517,"close":1553,"volume":32818,"rsi_14":71.49,"sma_20":1502.85,"sma_60":1448.4,"sma_120":1467.98},{"date":"2025-04-18","open":1570,"high":1570,"low":1526,"close":1565,"volume":20889,"rsi_14":77.87,"sma_20":1510.25,"sma_60":1451.37,"sma_120":1468.38},{"date":"2025-04-21","open":1565,"high":1565,"low":1535,"close":1554,"volume":6842,"rsi_14":74.51,"sma_20":1518.1,"sma_60":1454.27,"sma_120":1468.76},{"date":"2025-04-22","open":1539,"high":1554,"low":1526,"close":1544,"volume":5400,"rsi_14":72.8,"sma_20":1523.95,"sma_60":1456.68,"sma_120":1468.89},{"date":"2025-04-23","open":1554,"high":1555,"low":1542,"close":1552,"volume":2374,"rsi_14":69.4,"sma_20":1529.45,"sma_60":1459.2,"sma_120":1469.16},{"date":"2025-04-24","open":1551,"high":1551,"low":1533,"close":1533,"volume":5968,"rsi_14":65.98,"sma_20":1533.9,"sma_60":1461.17,"sma_120":1469.09},{"date":"2025-04-25","open":1537,"high":1555,"low":1537,"close":1555,"volume":21936,"rsi_14":76.67,"sma_20":1539.35,"sma_60":1463.45,"sma_120":1469.32},{"date":"2025-04-28","open":1555,"high":1562,"low":1542,"close":1553,"volume":3635,"rsi_14":71.71,"sma_20":1545.55,"sma_60":1465.92,"sma_120":1469.57},{"date":"2025-04-29","open":1548,"high":1552,"low":1528,"close":1549,"volume":4518,"rsi_14":75.0,"sma_20":1551.55,"sma_60":1468.55,"sma_120":1469.78},{"date":"2025-04-30","open":1546,"high":1549,"low":1518,"close":1532,"volume":4729,"rsi_14":67.48,"sma_20":1556.85,"sma_60":1470.87,"sma_120":1470.02},{"date":"2025-05-02","open":1534,"high":1548,"low":1534,"close":1543,"volume":5347,"rsi_14":68.84,"sma_20":1560.9,"sma_60":1473.25,"sma_120":1470.36},{"date":"2025-05-07","open":1544,"high":1555,"low":1535,"close":1555,"volume":9254,"rsi_14":67.32,"sma_20":1565.95,"sma_60":1475.93,"sma_120":1470.66},{"date":"2025-05-08","open":1555,"high":1557,"low":1524,"close":1556,"volume":9487,"rsi_14":57.05,"sma_20":1572.4,"sma_60":1479.03,"sma_120":1470.94},{"date":"2025-05-09","open":1556,"high":1556,"low":1542,"close":1551,"volume":8648,"rsi_14":55.97,"sma_20":1576.75,"sma_60":1481.73,"sma_120":1471.17},{"date":"2025-05-12","open":1556,"high":1556,"low":1552,"close":1554,"volume":18502,"rsi_14":50.35,"sma_20":1581.9,"sma_60":1484.73,"sma_120":1471.49},{"date":"2025-05-13","open":1555,"high":1555,"low":1545,"close":1554,"volume":10411,"rsi_14":45.74,"sma_20":1586.65,"sma_60":1487.85,"sma_120":1471.91},{"date":"2025-05-14","open":1555,"high":1556,"low":1542,"close":1556,"volume":6041,"rsi_14":50.83,"sma_20":1591.35,"sma_60":1490.77,"sma_120":1472.36},{"date":"2025-05-15","open":1556,"high":1557,"low":1542,"close":1554,"volume":6240,"rsi_14":54.46,"sma_20":1594.85,"sma_60":1494.42,"sma_120":1473.11},{"date":"2025-05-16","open":1553,"high":1555,"low":1533,"close":1538,"volume":14811,"rsi_14":43.8,"sma_20":1595.0,"sma_60":1497.68,"sma_120":1473.42},{"date":"2025-05-19","open":1544,"high":1544,"low":1534,"close":1534,"volume":2477,"rsi_14":50.48,"sma_20":1595.05,"sma_60":1500.7,"sma_120":1474.25},{"date":"2025-05-20","open":1535,"high":1553,"low":1531,"close":1553,"volume":10224,"rsi_14":49.02,"sma_20":1595.05,"sma_60":1504.05,"sma_120":1475.18},{"date":"2025-05-21","open":1553,"high":1556,"low":1542,"close":1556,"volume":11209,"rsi_14":51.46,"sma_20":1594.6,"sma_60":1507.45,"sma_120":1476.03},{"date":"2025-05-22","open":1555,"high":1556,"low":1538,"close":1554,"volume":3554,"rsi_14":52.48,"sma_20":1594.6,"sma_60":1510.82,"sma_120":1477.04},{"date":"2025-05-23","open":1553,"high":1555,"low":1535,"close":1554,"volume":14439,"rsi_14":63.86,"sma_20":1595.1,"sma_60":1514.1,"sma_120":1478.03},{"date":"2025-05-26","open":1554,"high":1563,"low":1552,"close":1563,"volume":25969,"rsi_14":62.5,"sma_20":1595.65,"sma_60":1517.42,"sma_120":1479.08},{"date":"2025-05-27","open":1566,"high":1570,"low":1561,"close":1570,"volume":22506,"rsi_14":60.0,"sma_20":1597.55,"sma_60":1520.42,"sma_120":1479.97},{"date":"2025-05-28","open":1564,"high":1580,"low":1564,"close":1580,"volume":12062,"rsi_14":64.71,"sma_20":1598.85,"sma_60":1524.48,"sma_120":1481.23},{"date":"2025-05-29","open":1583,"high":1585,"low":1560,"close":1585,"volume":23368,"rsi_14":70.59,"sma_20":1600.5,"sma_60":1528.33,"sma_120":1482.66},{"date":"2025-05-30","open":1585,"high":1590,"low":1570,"close":1584,"volume":5845,"rsi_14":68.67,"sma_20":1602.3,"sma_60":1532.23,"sma_120":1483.79},{"date":"2025-06-02","open":1590,"high":1595,"low":1579,"close":1594,"volume":24910,"rsi_14":72.04,"sma_20":1605.5,"sma_60":1535.87,"sma_120":1484.86},{"date":"2025-06-04","open":1594,"high":1617,"low":1584,"close":1612,"volume":42814,"rsi_14":76.36,"sma_20":1609.05,"sma_60":1539.85,"sma_120":1486.53},{"date":"2025-06-05","open":1612,"high":1617,"low":1566,"close":1566,"volume":26243,"rsi_14":53.85,"sma_20":1609.6,"sma_60":1543.72,"sma_120":1487.67},{"date":"2025-06-09","open":1569,"high":1585,"low":1555,"close":1576,"volume":32741,"rsi_14":63.33,"sma_20":1610.65,"sma_60":1547.18,"sma_120":1489.21},{"date":"2025-06-10","open":1577,"high":1577,"low":1569,"close":1575,"volume":2846,"rsi_14":64.63,"sma_20":1611.9,"sma_60":1550.68,"sma_120":1490.72},{"date":"2025-06-11","open":1577,"high":1603,"low":1568,"close":1603,"volume":14560,"rsi_14":66.45,"sma_20":1614.4,"sma_60":1554.63,"sma_120":1492.49},{"date":"2025-06-12","open":1612,"high":1612,"low":1564,"close":1603,"volume":7430,"rsi_14":65.79,"sma_20":1616.9,"sma_60":1558.53,"sma_120":1495.12},{"date":"2025-06-13","open":1589,"high":1603,"low":1572,"close":1574,"volume":5212,"rsi_14":55.56,"sma_20":1617.8,"sma_60":1561.82,"sma_120":1496.92},{"date":"2025-06-16","open":1574,"high":1582,"low":1553,"close":1574,"volume":4460,"rsi_14":55.56,"sma_20":1618.8,"sma_60":1565.1,"sma_120":1497.96},{"date":"2025-06-17","open":1574,"high":1584,"low":1572,"close":1584,"volume":3398,"rsi_14":56.04,"sma_20":1621.2,"sma_60":1568.62,"sma_120":1498.8},{"date":"2025-06-18","open":1584,"high":1593,"low":1563,"close":1591,"volume":22578,"rsi_14":56.04,"sma_20":1624.15,"sma_60":1571.75,"sma_120":1499.76},{"date":"2025-06-19","open":1597,"high":1598,"low":1544,"close":1575,"volume":4959,"rsi_14":48.66,"sma_20":1625.3,"sma_60":1574.4,"sma_120":1500.86},{"date":"2025-06-20","open":1575,"high":1606,"low":1567,"close":1606,"volume":15568,"rsi_14":54.93,"sma_20":1627.85,"sma_60":1577.57,"sma_120":1502.18},{"date":"2025-06-23","open":1607,"high":1607,"low":1590,"close":1605,"volume":16737,"rsi_14":54.93,"sma_20":1630.45,"sma_60":1581.05,"sma_120":1503.39},{"date":"2025-06-24","open":1605,"high":1616,"low":1599,"close":1616,"volume":14611,"rsi_14":55.35,"sma_20":1633.65,"sma_60":1584.23,"sma_120":1504.91},{"date":"2025-06-25","open":1607,"high":1619,"low":1588,"close":1615,"volume":27606,"rsi_14":50.76,"sma_20":1636.35,"sma_60":1587.15,"sma_120":1506.41},{"date":"2025-06-26","open":1615,"high":1615,"low":1584,"close":1608,"volume":17296,"rsi_14":64.1,"sma_20":1638.35,"sma_60":1589.93,"sma_120":1508.42},{"date":"2025-06-27","open":1596,"high":1607,"low":1585,"close":1604,"volume":16030,"rsi_14":59.33,"sma_20":1639.55,"sma_60":1592.58,"sma_120":1510.25},{"date":"2025-06-30","open":1604,"high":1632,"low":1497,"close":1520,"volume":75325,"rsi_14":37.87,"sma_20":1636.2,"sma_60":1594.08,"sma_120":1511.37},{"date":"2025-07-01","open":1571,"high":1606,"low":1544,"close":1591,"volume":43531,"rsi_14":47.86,"sma_20":1636.55,"sma_60":1596.8,"sma_120":1513.14},{"date":"2025-07-02","open":1591,"high":1612,"low":1588,"close":1612,"volume":7387,"rsi_14":51.66,"sma_20":1637.5,"sma_60":1599.95,"sma_120":1515.08},{"date":"2025-07-03","open":1635,"high":1641,"low":1583,"close":1632,"volume":141298,"rsi_14":60.27,"sma_20":1638.5,"sma_60":1602.82,"sma_120":1517.21},{"date":"2025-07-04","open":1632,"high":1648,"low":1605,"close":1633,"volume":15504,"rsi_14":60.41,"sma_20":1641.95,"sma_60":1605.83,"sma_120":1519.34},{"date":"2025-07-07","open":1615,"high":1633,"low":1584,"close":1620,"volume":3214,"rsi_14":56.27,"sma_20":1644.2,"sma_60":1609.08,"sma_120":1521.38},{"date":"2025-07-08","open":1612,"high":1612,"low":1606,"close":1611,"volume":1350,"rsi_14":53.54,"sma_20":1646.05,"sma_60":1611.57,"sma_120":1523.34},{"date":"2025-07-09","open":1609,"high":1632,"low":1606,"close":1626,"volume":3433,"rsi_14":58.78,"sma_20":1647.25,"sma_60":1614.52,"sma_120":1525.54},{"date":"2025-07-10","open":1639,"high":1641,"low":1585,"close":1640,"volume":9037,"rsi_14":56.27,"sma_20":1649.15,"sma_60":1617.57,"sma_120":1527.83},{"date":"2025-07-11","open":1640,"high":1644,"low":1624,"close":1637,"volume":8919,"rsi_14":55.87,"sma_20":1652.4,"sma_60":1620.52,"sma_120":1530.09},{"date":"2025-07-14","open":1637,"high":1651,"low":1633,"close":1651,"volume":16746,"rsi_14":56.34,"sma_20":1656.4,"sma_60":1623.35,"sma_120":1532.34},{"date":"2025-07-15","open":1651,"high":1656,"low":1615,"close":1651,"volume":10683,"rsi_14":56.54,"sma_20":1659.85,"sma_60":1625.35,"sma_120":1534.48},{"date":"2025-07-16","open":1655,"high":1673,"low":1641,"close":1656,"volume":9520,"rsi_14":58.72,"sma_20":1663.2,"sma_60":1627.47,"sma_120":1536.63},{"date":"2025-07-17","open":1651,"high":1709,"low":1634,"close":1677,"volume":68141,"rsi_14":62.75,"sma_20":1668.45,"sma_60":1629.6,"sma_120":1539.0},{"date":"2025-07-18","open":1693,"high":1699,"low":1671,"close":1684,"volume":75793,"rsi_14":88.58,"sma_20":1672.5,"sma_60":1631.65,"sma_120":1541.51},{"date":"2025-07-21","open":1680,"high":1687,"low":1663,"close":1670,"volume":19666,"rsi_14":75.16,"sma_20":1675.85,"sma_60":1633.63,"sma_120":1543.95},{"date":"2025-07-22","open":1670,"high":1673,"low":1641,"close":1670,"volume":2983,"rsi_14":71.22,"sma_20":1678.6,"sma_60":1635.78,"sma_120":1546.23},{"date":"2025-07-23","open":1670,"high":1693,"low":1641,"close":1678,"volume":23775,"rsi_14":68.75,"sma_20":1681.85,"sma_60":1637.95,"sma_120":1548.58},{"date":"2025-07-24","open":1666,"high":1680,"low":1664,"close":1679,"volume":11782,"rsi_14":68.75,"sma_20":1685.5,"sma_60":1640.47,"sma_120":1550.82},{"date":"2025-07-25","open":1679,"high":1679,"low":1646,"close":1651,"volume":20574,"rsi_14":61.11,"sma_20":1687.95,"sma_60":1642.12,"sma_120":1552.78},{"date":"2025-07-28","open":1661,"high":1661,"low":1641,"close":1654,"volume":8069,"rsi_14":65.94,"sma_20":1694.85,"sma_60":1643.85,"sma_120":1554.88},{"date":"2025-07-29","open":1654,"high":1657,"low":1641,"close":1654,"volume":11473,"rsi_14":61.79,"sma_20":1698.1,"sma_60":1645.65,"sma_120":1557.1},{"date":"2025-07-30","open":1654,"high":1682,"low":1641,"close":1682,"volume":16715,"rsi_14":65.94,"sma_20":1701.7,"sma_60":1648.23,"sma_120":1559.55},{"date":"2025-07-31","open":1513,"high":1664,"low":1458,"close":1664,"volume":209101,"rsi_14":59.09,"sma_20":1703.35,"sma_60":1650.3,"sma_120":1561.78},{"date":"2025-08-01","open":1664,"high":1690,"low":1649,"close":1670,"volume":26055,"rsi_14":56.55,"sma_20":1705.25,"sma_60":1652.27,"sma_120":1564.1},{"date":"2025-08-04","open":1670,"high":1677,"low":1658,"close":1672,"volume":9955,"rsi_14":57.14,"sma_20":1707.9,"sma_60":1654.25,"sma_120":1566.64},{"date":"2025-08-05","open":1673,"high":1685,"low":1661,"close":1678,"volume":7693,"rsi_14":57.72,"sma_20":1711.35,"sma_60":1656.43,"sma_120":1569.08},{"date":"2025-08-06","open":1679,"high":1682,"low":1669,"close":1678,"volume":13373,"rsi_14":50.39,"sma_20":1714.05,"sma_60":1658.57,"sma_120":1571.65},{"date":"2025-08-07","open":1675,"high":1676,"low":1645,"close":1671,"volume":22003,"rsi_14":44.53,"sma_20":1715.65,"sma_60":1660.57,"sma_120":1574.21},{"date":"2025-08-08","open":1664,"high":1675,"low":1655,"close":1675,"volume":6690,"rsi_14":52.54,"sma_20":1717.65,"sma_60":1662.62,"sma_120":1576.69},{"date":"2025-08-11","open":1675,"high":1689,"low":1672,"close":1689,"volume":24286,"rsi_14":57.58,"sma_20":1719.6,"sma_60":1664.93,"sma_120":1579.67},{"date":"2025-08-12","open":1687,"high":1695,"low":1678,"close":1686,"volume":2908,"rsi_14":53.17,"sma_20":1721.4,"sma_60":1667.48,"sma_120":1582.58},{"date":"2025-08-13","open":1686,"high":1686,"low":1651,"close":1666,"volume":23582,"rsi_14":45.21,"sma_20":1721.9,"sma_60":1669.75,"sma_120":1585.22},{"date":"2025-08-14","open":1666,"high":1677,"low":1657,"close":1676,"volume":12508,"rsi_14":60.16,"sma_20":1721.85,"sma_60":1671.87,"sma_120":1587.96},{"date":"2025-08-18","open":1676,"high":1680,"low":1632,"close":1670,"volume":11315,"rsi_14":56.06,"sma_20":1721.1,"sma_60":1673.82,"sma_120":1590.63},{"date":"2025-08-19","open":1669,"high":1669,"low":1649,"close":1664,"volume":4714,"rsi_14":53.62,"sma_20":1720.8,"sma_60":1675.7,"sma_120":1593.26},{"date":"2025-08-20","open":1675,"high":1675,"low":1654,"close":1669,"volume":73544,"rsi_14":43.86,"sma_20":1720.75,"sma_60":1677.67,"sma_120":1595.88},{"date":"2025-08-21","open":1668,"high":1676,"low":1665,"close":1676,"volume":73189,"rsi_14":56.31,"sma_20":1720.65,"sma_60":1679.62,"sma_120":1598.52},{"date":"2025-08-22","open":1676,"high":1693,"low":1667,"close":1691,"volume":136310,"rsi_14":59.82,"sma_20":1721.25,"sma_60":1681.7,"sma_120":1601.06},{"date":"2025-08-25","open":1686,"high":1707,"low":1679,"close":1706,"volume":62592,"rsi_14":64.0,"sma_20":1724.05,"sma_60":1683.85,"sma_120":1604.17},{"date":"2025-08-26","open":1709,"high":1710,"low":1677,"close":1710,"volume":14616,"rsi_14":63.41,"sma_20":1726.95,"sma_60":1686.0,"sma_120":1607.17},{"date":"2025-08-27","open":1699,"high":1712,"low":1686,"close":1709,"volume":11969,"rsi_14":62.9,"sma_20":1729.8,"sma_60":1688.15,"sma_120":1610.19},{"date":"2025-08-28","open":1695,"high":1711,"low":1695,"close":1711,"volume":7507,"rsi_14":67.8,"sma_20":1731.3,"sma_60":1690.17,"sma_120":1613.02},{"date":"2025-08-29","open":1703,"high":1714,"low":1703,"close":1714,"volume":46245,"rsi_14":67.24,"sma_20":1733.9,"sma_60":1691.92,"sma_120":1615.88},{"date":"2025-09-01","open":1714,"high":1714,"low":1705,"close":1712,"volume":3069,"rsi_14":61.54,"sma_20":1736.1,"sma_60":1694.43,"sma_120":1619.08},{"date":"2025-09-02","open":1710,"high":1711,"low":1706,"close":1711,"volume":2569,"rsi_14":62.75,"sma_20":1738.15,"sma_60":1696.75,"sma_120":1621.97},{"date":"2025-09-03","open":1710,"high":1711,"low":1701,"close":1710,"volume":2529,"rsi_14":78.05,"sma_20":1739.8,"sma_60":1699.07,"sma_120":1624.88},{"date":"2025-09-04","open":1713,"high":1715,"low":1693,"close":1709,"volume":13421,"rsi_14":72.6,"sma_20":1741.35,"sma_60":1700.88,"sma_120":1627.76},{"date":"2025-09-05","open":1709,"high":1709,"low":1692,"close":1706,"volume":9703,"rsi_14":76.81,"sma_20":1743.15,"sma_60":1702.65,"sma_120":1630.59},{"date":"2025-09-08","open":1690,"high":1706,"low":1680,"close":1703,"volume":8749,"rsi_14":80.3,"sma_20":1744.55,"sma_60":1704.87,"sma_120":1633.34},{"date":"2025-09-09","open":1703,"high":1707,"low":1695,"close":1706,"volume":22582,"rsi_14":79.69,"sma_20":1745.4,"sma_60":1707.13,"sma_120":1636.12},{"date":"2025-09-10","open":1709,"high":1713,"low":1669,"close":1710,"volume":7701,"rsi_14":78.69,"sma_20":1746.65,"sma_60":1709.3,"sma_120":1638.96},{"date":"2025-09-11","open":1710,"high":1713,"low":1682,"close":1713,"volume":136774,"rsi_14":73.47,"sma_20":1749.1,"sma_60":1711.4,"sma_120":1641.58},{"date":"2025-09-12","open":1713,"high":1714,"low":1690,"close":1702,"volume":2241,"rsi_14":45.65,"sma_20":1750.4,"sma_60":1713.57,"sma_120":1643.98},{"date":"2025-09-15","open":1702,"high":1714,"low":1684,"close":1714,"volume":30130,"rsi_14":53.7,"sma_20":1752.7,"sma_60":1715.43,"sma_120":1646.5},{"date":"2025-09-16","open":1715,"high":1722,"low":1709,"close":1720,"volume":9321,"rsi_14":59.32,"sma_20":1755.6,"sma_60":1717.42,"sma_120":1649.23},{"date":"2025-09-17","open":1722,"high":1730,"low":1691,"close":1729,"volume":33737,"rsi_14":63.64,"sma_20":1758.7,"sma_60":1719.35,"sma_120":1651.79},{"date":"2025-09-18","open":1710,"high":1729,"low":1683,"close":1729,"volume":18183,"rsi_14":71.08,"sma_20":1762.4,"sma_60":1721.63,"sma_120":1654.39},{"date":"2025-09-19","open":1786,"high":1800,"low":1776,"close":1800,"volume":4964,"rsi_14":72.84,"sma_20":1765.35,"sma_60":1724.03,"sma_120":1656.98},{"date":"2025-09-22","open":1748,"high":1755,"low":1682,"close":1723,"volume":34247,"rsi_14":55.66,"sma_20":1766.25,"sma_60":1726.08,"sma_120":1659.33},{"date":"2025-09-23","open":1705,"high":1733,"low":1705,"close":1718,"volume":3394,"rsi_14":53.64,"sma_20":1766.65,"sma_60":1729.48,"sma_120":1661.78},{"date":"2025-09-24","open":1718,"high":1718,"low":1695,"close":1709,"volume":5411,"rsi_14":50.43,"sma_20":1766.65,"sma_60":1731.52,"sma_120":1664.16},{"date":"2025-09-25","open":1714,"high":1771,"low":1708,"close":1752,"volume":15483,"rsi_14":65.19,"sma_20":1768.75,"sma_60":1733.92,"sma_120":1666.93},{"date":"2025-09-26","open":1753,"high":1768,"low":1706,"close":1749,"volume":17964,"rsi_14":65.19,"sma_20":1770.55,"sma_60":1735.93,"sma_120":1669.38},{"date":"2025-09-29","open":1756,"high":1756,"low":1714,"close":1742,"volume":3996,"rsi_14":61.35,"sma_20":1772.05,"sma_60":1737.8,"sma_120":1671.82},{"date":"2025-09-30","open":1742,"high":1742,"low":1709,"close":1723,"volume":3048,"rsi_14":53.67,"sma_20":1772.65,"sma_60":1739.57,"sma_120":1674.33},{"date":"2025-10-01","open":1705,"high":1720,"low":1693,"close":1718,"volume":2056,"rsi_14":51.4,"sma_20":1773.05,"sma_60":1741.4,"sma_120":1676.48},{"date":"2025-10-02","open":1713,"high":1721,"low":1705,"close":1719,"volume":1898,"rsi_14":56.65,"sma_20":1773.85,"sma_60":1743.08,"sma_120":1678.8},{"date":"2025-10-10","open":1724,"high":1724,"low":1701,"close":1714,"volume":6303,"rsi_14":50.0,"sma_20":1774.3,"sma_60":1744.37,"sma_120":1680.97},{"date":"2025-10-13","open":1700,"high":1700,"low":1671,"close":1688,"volume":6215,"rsi_14":41.36,"sma_20":1773.55,"sma_60":1745.25,"sma_120":1682.88},{"date":"2025-10-14","open":1671,"high":1683,"low":1646,"close":1679,"volume":11344,"rsi_14":36.65,"sma_20":1772.2,"sma_60":1745.73,"sma_120":1684.54},{"date":"2025-10-15","open":1679,"high":1682,"low":1612,"close":1612,"volume":9906,"rsi_14":20.83,"sma_20":1767.15,"sma_60":1745.07,"sma_120":1685.21},{"date":"2025-10-16","open":1649,"high":1671,"low":1631,"close":1651,"volume":10183,"rsi_14":32.14,"sma_20":1763.95,"sma_60":1744.98,"sma_120":1686.22},{"date":"2025-10-17","open":1652,"high":1652,"low":1566,"close":1645,"volume":16058,"rsi_14":34.62,"sma_20":1761.05,"sma_60":1744.43,"sma_120":1687.02},{"date":"2025-10-20","open":1645,"high":1646,"low":1558,"close":1646,"volume":21716,"rsi_14":35.55,"sma_20":1757.55,"sma_60":1743.78,"sma_120":1687.72},{"date":"2025-10-21","open":1642,"high":1646,"low":1625,"close":1625,"volume":4905,"rsi_14":33.83,"sma_20":1752.65,"sma_60":1743.02,"sma_120":1688.33},{"date":"2025-10-22","open":1636,"high":1637,"low":1621,"close":1635,"volume":5091,"rsi_14":24.26,"sma_20":1747.8,"sma_60":1742.42,"sma_120":1689.1},{"date":"2025-10-23","open":1637,"high":1637,"low":1555,"close":1619,"volume":7706,"rsi_14":22.98,"sma_20":1741.15,"sma_60":1741.4,"sma_120":1689.67},{"date":"2025-10-24","open":1617,"high":1662,"low":1596,"close":1651,"volume":7848,"rsi_14":32.97,"sma_20":1736.15,"sma_60":1740.92,"sma_120":1690.69},{"date":"2025-10-27","open":1636,"high":1700,"low":1625,"close":1679,"volume":4411,"rsi_14":42.05,"sma_20":1733.9,"sma_60":1741.4,"sma_120":1691.76},{"date":"2025-10-28","open":1679,"high":1709,"low":1607,"close":1694,"volume":7867,"rsi_14":45.73,"sma_20":1732.65,"sma_60":1742.08,"sma_120":1692.97},{"date":"2025-10-29","open":1680,"high":1700,"low":1608,"close":1684,"volume":5815,"rsi_14":43.1,"sma_20":1731.35,"sma_60":1742.6,"sma_120":1694.12},{"date":"2025-10-30","open":1684,"high":1687,"low":1656,"close":1677,"volume":3206,"rsi_14":43.54,"sma_20":1727.5,"sma_60":1742.52,"sma_120":1695.38},{"date":"2025-10-31","open":1674,"high":1680,"low":1603,"close":1671,"volume":17464,"rsi_14":46.72,"sma_20":1723.45,"sma_60":1742.63,"sma_120":1696.47},{"date":"2025-11-03","open":1671,"high":1679,"low":1650,"close":1666,"volume":10800,"rsi_14":47.41,"sma_20":1719.55,"sma_60":1742.57,"sma_120":1697.42},{"date":"2025-11-04","open":1665,"high":1665,"low":1596,"close":1644,"volume":50781,"rsi_14":57.4,"sma_20":1715.5,"sma_60":1742.1,"sma_120":1698.17},{"date":"2025-11-05","open":1651,"high":1693,"low":1651,"close":1677,"volume":12449,"rsi_14":56.22,"sma_20":1713.4,"sma_60":1742.08,"sma_120":1699.26},{"date":"2025-11-06","open":1675,"high":1675,"low":1627,"close":1674,"volume":7310,"rsi_14":56.74,"sma_20":1710.8,"sma_60":1742.0,"sma_120":1700.28},{"date":"2025-11-07","open":1658,"high":1674,"low":1578,"close":1671,"volume":24036,"rsi_14":55.76,"sma_20":1708.55,"sma_60":1742.0,"sma_120":1701.28},{"date":"2025-11-10","open":1671,"high":1690,"low":1661,"close":1690,"volume":11855,"rsi_14":65.58,"sma_20":1708.65,"sma_60":1742.25,"sma_120":1702.43},{"date":"2025-11-11","open":1689,"high":1690,"low":1657,"close":1668,"volume":11859,"rsi_14":57.46,"sma_20":1708.05,"sma_60":1741.88,"sma_120":1703.41},{"date":"2025-11-12","open":1692,"high":1692,"low":1680,"close":1683,"volume":9451,"rsi_14":64.47,"sma_20":1711.7,"sma_60":1741.83,"sma_120":1704.66},{"date":"2025-11-13","open":1682,"high":1688,"low":1677,"close":1682,"volume":13834,"rsi_14":58.16,"sma_20":1713.3,"sma_60":1742.12,"sma_120":1705.93},{"date":"2025-11-14","open":1681,"high":1681,"low":1661,"close":1675,"volume":4239,"rsi_14":48.85,"sma_20":1714.85,"sma_60":1742.1,"sma_120":1706.98},{"date":"2025-11-17","open":1675,"high":1693,"low":1675,"close":1686,"volume":5407,"rsi_14":47.65,"sma_20":1716.9,"sma_60":1742.38,"sma_120":1708.1},{"date":"2025-11-18","open":1685,"high":1686,"low":1668,"close":1684,"volume":2501,"rsi_14":50.0,"sma_20":1719.95,"sma_60":1742.73,"sma_120":1709.22},{"date":"2025-11-19","open":1683,"high":1683,"low":1596,"close":1596,"volume":16462,"rsi_14":32.93,"sma_20":1717.95,"sma_60":1741.48,"sma_120":1709.58},{"date":"2025-11-20","open":1602,"high":1649,"low":1593,"close":1640,"volume":20529,"rsi_14":44.37,"sma_20":1719.0,"sma_60":1740.85,"sma_120":1710.23},{"date":"2025-11-21","open":1640,"high":1684,"low":1618,"close":1675,"volume":11349,"rsi_14":51.58,"sma_20":1720.25,"sma_60":1740.58,"sma_120":1711.14},{"date":"2025-11-24","open":1698,"high":1698,"low":1653,"close":1665,"volume":9539,"rsi_14":53.44,"sma_20":1719.5,"sma_60":1739.88,"sma_120":1711.87},{"date":"2025-11-25","open":1718,"high":1718,"low":1603,"close":1651,"volume":17116,"rsi_14":45.26,"sma_20":1717.3,"sma_60":1738.87,"sma_120":1712.43},{"date":"2025-11-26","open":1651,"high":1673,"low":1649,"close":1661,"volume":974,"rsi_14":47.77,"sma_20":1716.1,"sma_60":1738.03,"sma_120":1713.09},{"date":"2025-11-27","open":1664,"high":1664,"low":1632,"close":1649,"volume":36529,"rsi_14":46.33,"sma_20":1714.65,"sma_60":1736.97,"sma_120":1713.57},{"date":"2025-11-28","open":1649,"high":1684,"low":1603,"close":1642,"volume":33667,"rsi_14":41.46,"sma_20":1713.2,"sma_60":1735.73,"sma_120":1713.83},{"date":"2025-12-01","open":1642,"high":1649,"low":1628,"close":1646,"volume":14352,"rsi_14":45.9,"sma_20":1712.2,"sma_60":1734.6,"sma_120":1714.52},{"date":"2025-12-02","open":1658,"high":1658,"low":1638,"close":1641,"volume":5142,"rsi_14":41.63,"sma_20":1712.05,"sma_60":1733.4,"sma_120":1715.08},{"date":"2025-12-03","open":1658,"high":1658,"low":1606,"close":1606,"volume":9997,"rsi_14":36.52,"sma_20":1708.35,"sma_60":1731.6,"sma_120":1715.33},{"date":"2025-12-04","open":1606,"high":1637,"low":1606,"close":1635,"volume":15190,"rsi_14":43.35,"sma_20":1706.35,"sma_60":1730.33,"sma_120":1715.61},{"date":"2025-12-05","open":1651,"high":1651,"low":1614,"close":1620,"volume":36504,"rsi_14":39.38,"sma_20":1703.75,"sma_60":1728.87,"sma_120":1715.76},{"date":"2025-12-08","open":1620,"high":1627,"low":1607,"close":1627,"volume":3283,"rsi_14":40.92,"sma_20":1700.5,"sma_60":1727.57,"sma_120":1716.22},{"date":"2025-12-09","open":1620,"high":1648,"low":1609,"close":1645,"volume":7467,"rsi_14":60.08,"sma_20":1699.35,"sma_60":1726.53,"sma_120":1716.83},{"date":"2025-12-10","open":1681,"high":1681,"low":1586,"close":1608,"volume":6626,"rsi_14":43.5,"sma_20":1695.5,"sma_60":1724.78,"sma_120":1717.04},{"date":"2025-12-11","open":1634,"high":1651,"low":1565,"close":1640,"volume":9948,"rsi_14":42.32,"sma_20":1693.3,"sma_60":1723.52,"sma_120":1717.46},{"date":"2025-12-12","open":1639,"high":1639,"low":1593,"close":1593,"volume":23880,"rsi_14":36.69,"sma_20":1689.05,"sma_60":1721.65,"sma_120":1717.61},{"date":"2025-12-15","open":1613,"high":1680,"low":1600,"close":1636,"volume":12458,"rsi_14":47.4,"sma_20":1686.45,"sma_60":1720.3,"sma_120":1717.87},{"date":"2025-12-16","open":1682,"high":1688,"low":1597,"close":1632,"volume":30497,"rsi_14":45.03,"sma_20":1683.75,"sma_60":1718.78,"sma_120":1718.1},{"date":"2025-12-17","open":1623,"high":1623,"low":1597,"close":1623,"volume":4726,"rsi_14":45.48,"sma_20":1685.15,"sma_60":1716.97,"sma_120":1718.16},{"date":"2025-12-18","open":1614,"high":1652,"low":1607,"close":1641,"volume":22744,"rsi_14":49.84,"sma_20":1685.25,"sma_60":1715.13,"sma_120":1718.38},{"date":"2025-12-19","open":1642,"high":1763,"low":1641,"close":1763,"volume":152749,"rsi_14":63.89,"sma_20":1689.75,"sma_60":1715.38,"sma_120":1719.71},{"date":"2025-12-22","open":1754,"high":1807,"low":1745,"close":1771,"volume":90406,"rsi_14":65.29,"sma_20":1695.2,"sma_60":1716.2,"sma_120":1721.14},{"date":"2025-12-23","open":1770,"high":1786,"low":1731,"close":1748,"volume":71336,"rsi_14":67.46,"sma_20":1700.2,"sma_60":1716.72,"sma_120":1723.1},{"date":"2025-12-24","open":1767,"high":1767,"low":1715,"close":1728,"volume":61698,"rsi_14":61.65,"sma_20":1703.65,"sma_60":1717.03,"sma_120":1724.28},{"date":"2025-12-26","open":1728,"high":1748,"low":1690,"close":1692,"volume":33168,"rsi_14":58.53,"sma_20":1705.85,"sma_60":1716.0,"sma_120":1724.96},{"date":"2025-12-29","open":1742,"high":1774,"low":1740,"close":1773,"volume":3126,"rsi_14":60.7,"sma_20":1709.95,"sma_60":1715.53,"sma_120":1725.73},{"date":"2025-12-30","open":1767,"high":1789,"low":1756,"close":1789,"volume":4688,"rsi_14":60.44,"sma_20":1714.65,"sma_60":1715.47,"sma_120":1726.63},{"date":"2026-01-02","open":1789,"high":1799,"low":1766,"close":1799,"volume":8844,"rsi_14":66.74,"sma_20":1720.1,"sma_60":1715.88,"sma_120":1727.72},{"date":"2026-01-05","open":1799,"high":1799,"low":1737,"close":1793,"volume":31408,"rsi_14":63.09,"sma_20":1727.1,"sma_60":1716.28,"sma_120":1728.84},{"date":"2026-01-06","open":1792,"high":1792,"low":1747,"close":1791,"volume":23967,"rsi_14":71.27,"sma_20":1732.5,"sma_60":1716.55,"sma_120":1729.82},{"date":"2026-01-07","open":1776,"high":1789,"low":1750,"close":1783,"volume":43828,"rsi_14":65.52,"sma_20":1738.25,"sma_60":1716.85,"sma_120":1730.61},{"date":"2026-01-08","open":1783,"high":1791,"low":1747,"close":1781,"volume":67043,"rsi_14":65.93,"sma_20":1743.55,"sma_60":1717.57,"sma_120":1731.41},{"date":"2026-01-09","open":1773,"high":1792,"low":1760,"close":1790,"volume":33851,"rsi_14":68.77,"sma_20":1748.35,"sma_60":1718.58,"sma_120":1732.16},{"date":"2026-01-12","open":1793,"high":1800,"low":1737,"close":1743,"volume":90356,"rsi_14":57.68,"sma_20":1752.7,"sma_60":1719.97,"sma_120":1732.52},{"date":"2026-01-13","open":1743,"high":1789,"low":1740,"close":1789,"volume":20608,"rsi_14":45.11,"sma_20":1757.75,"sma_60":1721.45,"sma_120":1733.22},{"date":"2026-01-14","open":1799,"high":1800,"low":1754,"close":1795,"volume":14550,"rsi_14":44.7,"sma_20":1765.5,"sma_60":1723.13,"sma_120":1733.78},{"date":"2026-01-15","open":1783,"high":1794,"low":1759,"close":1794,"volume":25590,"rsi_14":48.76,"sma_20":1771.0,"sma_60":1724.78,"sma_120":1734.28},{"date":"2026-01-16","open":1776,"high":1798,"low":1773,"close":1798,"volume":13667,"rsi_14":64.89,"sma_20":1783.25,"sma_60":1728.78,"sma_120":1734.94},{"date":"2026-01-19","open":1798,"high":1803,"low":1775,"close":1798,"volume":36397,"rsi_14":57.96,"sma_20":1788.65,"sma_60":1730.97,"sma_120":1735.6},{"date":"2026-01-20","open":1802,"high":1803,"low":1781,"close":1802,"volume":35776,"rsi_14":54.48,"sma_20":1788.0,"sma_60":1732.67,"sma_120":1736.22},{"date":"2026-01-21","open":1802,"high":1803,"low":1717,"close":1789,"volume":9539,"rsi_14":46.62,"sma_20":1786.3,"sma_60":1733.67,"sma_120":1736.72},{"date":"2026-01-22","open":1790,"high":1790,"low":1770,"close":1789,"volume":20946,"rsi_14":46.62,"sma_20":1785.85,"sma_60":1733.52,"sma_120":1737.46},{"date":"2026-01-23","open":1803,"high":1803,"low":1774,"close":1797,"volume":4780,"rsi_14":51.33,"sma_20":1785.7,"sma_60":1734.4,"sma_120":1738.24},{"date":"2026-01-26","open":1798,"high":1810,"low":1790,"close":1810,"volume":18326,"rsi_14":55.9,"sma_20":1787.25,"sma_60":1735.67,"sma_120":1739.13},{"date":"2026-01-27","open":1813,"high":1828,"low":1789,"close":1820,"volume":75970,"rsi_14":61.35,"sma_20":1791.15,"sma_60":1737.22,"sma_120":1739.87},{"date":"2026-01-28","open":1820,"high":1824,"low":1781,"close":1781,"volume":33474,"rsi_14":50.0,"sma_20":1791.55,"sma_60":1738.23,"sma_120":1740.43},{"date":"2026-01-29","open":1765,"high":1793,"low":1757,"close":1777,"volume":12593,"rsi_14":46.67,"sma_20":1790.95,"sma_60":1739.27,"sma_120":1740.92},{"date":"2026-01-30","open":1819,"high":1819,"low":1754,"close":1780,"volume":29965,"rsi_14":62.25,"sma_20":1790.0,"sma_60":1740.72,"sma_120":1741.41},{"date":"2026-02-02","open":1765,"high":1779,"low":1728,"close":1776,"volume":4994,"rsi_14":44.04,"sma_20":1789.15,"sma_60":1741.53,"sma_120":1741.81},{"date":"2026-02-03","open":1779,"high":1779,"low":1710,"close":1759,"volume":17573,"rsi_14":35.0,"sma_20":1787.55,"sma_60":1742.13,"sma_120":1742.07},{"date":"2026-02-04","open":1758,"high":1790,"low":1718,"close":1772,"volume":27198,"rsi_14":43.4,"sma_20":1784.9,"sma_60":1733.23,"sma_120":1737.32},{"date":"2026-02-05","open":1757,"high":1760,"low":1710,"close":1728,"volume":85841,"rsi_14":34.33,"sma_20":1782.35,"sma_60":1732.97,"sma_120":1737.53},{"date":"2026-02-06","open":1728,"high":1787,"low":1718,"close":1763,"volume":28690,"rsi_14":45.61,"sma_20":1783.4,"sma_60":1733.45,"sma_120":1738.03},{"date":"2026-02-09","open":1748,"high":1810,"low":1746,"close":1808,"volume":19725,"rsi_14":54.98,"sma_20":1785.15,"sma_60":1734.8,"sma_120":1738.66},{"date":"2026-02-10","open":1808,"high":1818,"low":1808,"close":1818,"volume":5189,"rsi_14":55.15,"sma_20":1786.6,"sma_60":1736.43,"sma_120":1739.53},{"date":"2026-02-11","open":1818,"high":1826,"low":1788,"close":1826,"volume":20404,"rsi_14":67.81,"sma_20":1787.95,"sma_60":1738.28,"sma_120":1740.42},{"date":"2026-02-12","open":1826,"high":1833,"low":1820,"close":1833,"volume":10584,"rsi_14":61.34,"sma_20":1789.95,"sma_60":1740.62,"sma_120":1741.36},{"date":"2026-02-13","open":1833,"high":1833,"low":1819,"close":1828,"volume":11172,"rsi_14":58.55,"sma_20":1791.8,"sma_60":1742.3,"sma_120":1742.19},{"date":"2026-02-19","open":1830,"high":1841,"low":1821,"close":1841,"volume":87115,"rsi_14":61.46,"sma_20":1794.7,"sma_60":1744.27,"sma_120":1743.13},{"date":"2026-02-20","open":1840,"high":1848,"low":1809,"close":1848,"volume":22568,"rsi_14":62.02,"sma_20":1798.05,"sma_60":1746.4,"sma_120":1744.2},{"date":"2026-02-23","open":1848,"high":1848,"low":1826,"close":1836,"volume":3690,"rsi_14":58.64,"sma_20":1800.35,"sma_60":1748.0,"sma_120":1745.12},{"date":"2026-02-24","open":1847,"high":1847,"low":1813,"close":1840,"volume":4820,"rsi_14":59.38,"sma_20":1805.2,"sma_60":1750.05,"sma_120":1745.97},{"date":"2026-02-25","open":1838,"high":1840,"low":1821,"close":1821,"volume":19917,"rsi_14":53.97,"sma_20":1806.8,"sma_60":1751.52,"sma_120":1746.67},{"date":"2026-02-26","open":1821,"high":1837,"low":1807,"close":1817,"volume":58022,"rsi_14":56.09,"sma_20":1807.9,"sma_60":1754.15,"sma_120":1748.12},{"date":"2026-02-27","open":1817,"high":1830,"low":1813,"close":1830,"volume":9526,"rsi_14":62.83,"sma_20":1809.7,"sma_60":1754.68,"sma_120":1748.39},{"date":"2026-03-03","open":1826,"high":1852,"low":1826,"close":1852,"volume":42658,"rsi_14":80.39,"sma_20":1812.4,"sma_60":1756.62,"sma_120":1749.5},{"date":"2026-03-04","open":1852,"high":1853,"low":1700,"close":1839,"volume":145668,"rsi_14":70.88,"sma_20":1814.45,"sma_60":1758.37,"sma_120":1750.55},{"date":"2026-03-05","open":1848,"high":1856,"low":1831,"close":1855,"volume":145772,"rsi_14":65.36,"sma_20":1817.3,"sma_60":1761.9,"sma_120":1751.69},{"date":"2026-03-06","open":1855,"high":1860,"low":1834,"close":1834,"volume":14234,"rsi_14":54.88,"sma_20":1818.9,"sma_60":1764.33,"sma_120":1752.59},{"date":"2026-03-09","open":1851,"high":1851,"low":1820,"close":1835,"volume":18100,"rsi_14":52.87,"sma_20":1821.2,"sma_60":1766.17,"sma_120":1753.38},{"date":"2026-03-10","open":1851,"high":1912,"low":1740,"close":1899,"volume":22979,"rsi_14":65.42,"sma_20":1827.55,"sma_60":1769.25,"sma_120":1754.57},{"date":"2026-03-11","open":1914,"high":1914,"low":1842,"close":1901,"volume":14612,"rsi_14":67.3,"sma_20":1836.2,"sma_60":1772.6,"sma_120":1755.73},{"date":"2026-03-12","open":1885,"high":1918,"low":1811,"close":1903,"volume":124371,"rsi_14":65.5,"sma_20":1843.2,"sma_60":1775.82,"sma_120":1756.92},{"date":"2026-03-13","open":1903,"high":1919,"low":1896,"close":1918,"volume":20464,"rsi_14":66.83,"sma_20":1848.7,"sma_60":1779.48,"sma_120":1758.22},{"date":"2026-03-16","open":1918,"high":1918,"low":1897,"close":1907,"volume":4329,"rsi_14":67.15,"sma_20":1853.15,"sma_60":1784.8,"sma_120":1759.7},{"date":"2026-03-17","open":1907,"high":1919,"low":1897,"close":1911,"volume":20014,"rsi_14":67.15,"sma_20":1857.4,"sma_60":1786.68,"sma_120":1760.64},{"date":"2026-03-18","open":1911,"high":1919,"low":1908,"close":1919,"volume":13343,"rsi_14":75.0,"sma_20":1861.7,"sma_60":1790.5,"sma_120":1761.95},{"date":"2026-03-19","open":1919,"high":1928,"low":1903,"close":1928,"volume":40214,"rsi_14":77.61,"sma_20":1866.7,"sma_60":1795.08,"sma_120":1763.34},{"date":"2026-03-20","open":1930,"high":1934,"low":1917,"close":1930,"volume":11811,"rsi_14":76.32,"sma_20":1871.15,"sma_60":1799.2,"sma_120":1764.77},{"date":"2026-03-23","open":1918,"high":1934,"low":1917,"close":1930,"volume":5292,"rsi_14":73.21,"sma_20":1875.25,"sma_60":1803.57,"sma_120":1766.22},{"date":"2026-03-24","open":1930,"high":1948,"low":1916,"close":1943,"volume":19680,"rsi_14":80.95,"sma_20":1880.6,"sma_60":1808.03,"sma_120":1767.8},{"date":"2026-03-25","open":1943,"high":1950,"low":1943,"close":1950,"volume":12153,"rsi_14":79.87,"sma_20":1886.1,"sma_60":1812.3,"sma_120":1769.42},{"date":"2026-03-26","open":1950,"high":1970,"low":1948,"close":1957,"volume":25253,"rsi_14":92.41,"sma_20":1892.9,"sma_60":1817.32,"sma_120":1771.05},{"date":"2026-03-27","open":1958,"high":1964,"low":1931,"close":1964,"volume":15350,"rsi_14":92.72,"sma_20":1900.25,"sma_60":1821.92,"sma_120":1772.72},{"date":"2026-03-30","open":1943,"high":1968,"low":1943,"close":1967,"volume":7122,"rsi_14":87.78,"sma_20":1907.1,"sma_60":1827.37,"sma_120":1774.51},{"date":"2026-03-31","open":1975,"high":2150,"low":1971,"close":2110,"volume":247073,"rsi_14":95.24,"sma_20":1920.0,"sma_60":1834.47,"sma_120":1777.38},{"date":"2026-04-01","open":2130,"high":2145,"low":2075,"close":2110,"volume":44697,"rsi_14":95.2,"sma_20":1933.55,"sma_60":1841.63,"sma_120":1780.21},{"date":"2026-04-02","open":2110,"high":2230,"low":2075,"close":2160,"volume":148372,"rsi_14":95.83,"sma_20":1948.8,"sma_60":1849.78,"sma_120":1783.38},{"date":"2026-04-03","open":2170,"high":2305,"low":2170,"close":2290,"volume":186637,"rsi_14":100.0,"sma_20":1971.6,"sma_60":1859.78,"sma_120":1787.46},{"date":"2026-04-06","open":2345,"high":2345,"low":2190,"close":2290,"volume":72152,"rsi_14":100.0,"sma_20":1994.35,"sma_60":1867.7,"sma_120":1791.54},{"date":"2026-04-07","open":2290,"high":2295,"low":2200,"close":2250,"volume":55951,"rsi_14":90.27,"sma_20":2011.9,"sma_60":1874.82,"sma_120":1795.51},{"date":"2026-04-08","open":2270,"high":2350,"low":2240,"close":2320,"volume":36655,"rsi_14":91.53,"sma_20":2032.85,"sma_60":1883.48,"sma_120":1800.1},{"date":"2026-04-09","open":2325,"high":2335,"low":2275,"close":2320,"volume":35377,"rsi_14":91.49,"sma_20":2053.7,"sma_60":1892.5,"sma_120":1804.77},{"date":"2026-04-10","open":2340,"high":2340,"low":2200,"close":2300,"volume":104346,"rsi_14":87.76,"sma_20":2072.8,"sma_60":1901.8,"sma_120":1808.9},{"date":"2026-04-13","open":2280,"high":2445,"low":2275,"close":2380,"volume":117387,"rsi_14":89.23,"sma_20":2096.45,"sma_60":1911.92,"sma_120":1813.72},{"date":"2026-04-14","open":2370,"high":2370,"low":2285,"close":2360,"volume":55783,"rsi_14":85.96,"sma_20":2118.9,"sma_60":1921.43,"sma_120":1818.45},{"date":"2026-04-15","open":2325,"high":2345,"low":2210,"close":2345,"volume":63418,"rsi_14":83.56,"sma_20":2140.2,"sma_60":1930.53,"sma_120":1823.21},{"date":"2026-04-16","open":2345,"high":2350,"low":2300,"close":2345,"volume":14717,"rsi_14":83.36,"sma_20":2161.05,"sma_60":1939.73,"sma_120":1828.01},{"date":"2026-04-17","open":2345,"high":2400,"low":2345,"close":2360,"volume":19358,"rsi_14":83.7,"sma_20":2182.55,"sma_60":1949.22,"sma_120":1832.88},{"date":"2026-04-20","open":2350,"high":2390,"low":2310,"close":2350,"volume":79880,"rsi_14":76.67,"sma_20":2203.55,"sma_60":1958.67,"sma_120":1837.76},{"date":"2026-04-21","open":2350,"high":2370,"low":2300,"close":2350,"volume":49428,"rsi_14":76.67,"sma_20":2223.9,"sma_60":1968.15,"sma_120":1842.86},{"date":"2026-04-22","open":2345,"high":2390,"low":2320,"close":2370,"volume":13724,"rsi_14":75.0,"sma_20":2244.9,"sma_60":1977.82,"sma_120":1848.2},{"date":"2026-04-23","open":2370,"high":2380,"low":2335,"close":2355,"volume":11614,"rsi_14":60.66,"sma_20":2264.8,"sma_60":1988.02,"sma_120":1853.99},{"date":"2026-04-24","open":2355,"high":2395,"low":2330,"close":2370,"volume":48894,"rsi_14":62.5,"sma_20":2285.1,"sma_60":1997.7,"sma_120":1859.58},{"date":"2026-04-27","open":2370,"high":2380,"low":2320,"close":2360,"volume":25814,"rsi_14":68.97,"sma_20":2304.75,"sma_60":2007.12,"sma_120":1865.12},{"date":"2026-04-28","open":2360,"high":2380,"low":2260,"close":2360,"volume":38993,"rsi_14":59.09,"sma_20":2317.25,"sma_60":2016.55,"sma_120":1870.67},{"date":"2026-04-29","open":2400,"high":2400,"low":2340,"close":2365,"volume":16460,"rsi_14":60.0,"sma_20":2330.0,"sma_60":2026.0,"sma_120":1877.39},{"date":"2026-04-30","open":2365,"high":2380,"low":2315,"close":2365,"volume":42056,"rsi_14":52.38,"sma_20":2360.25,"sma_60":2218.53,"sma_120":2048.68},{"date":"2026-05-04","open":2370,"high":2380,"low":2230,"close":2325,"volume":34624,"rsi_14":33.33,"sma_20":2342.0,"sma_60":2043.67,"sma_120":1888.78},{"date":"2026-05-06","open":2325,"high":2340,"low":2210,"close":2295,"volume":18710,"rsi_14":31.43,"sma_20":2342.25,"sma_60":2052.6,"sma_120":1893.46},{"date":"2026-05-07","open":2280,"high":2300,"low":2200,"close":2300,"volume":76181,"rsi_14":36.36,"sma_20":2344.75,"sma_60":2061.4,"sma_120":1898.23},{"date":"2026-05-08","open":2285,"high":2330,"low":2240,"close":2320,"volume":19464,"rsi_14":43.24,"sma_20":2344.75,"sma_60":2071.27,"sma_120":1903.23},{"date":"2026-05-11","open":2330,"high":2335,"low":2225,"close":2335,"volume":62171,"rsi_14":43.24,"sma_20":2345.5,"sma_60":2080.8,"sma_120":1908.4},{"date":"2026-05-12","open":2335,"high":2395,"low":2230,"close":2345,"volume":59026,"rsi_14":48.65,"sma_20":2347.75,"sma_60":2089.75,"sma_120":1913.83},{"date":"2026-05-13","open":2345,"high":2410,"low":2250,"close":2400,"volume":58594,"rsi_14":60.42,"sma_20":2348.75,"sma_60":2099.45,"sma_120":1919.44},{"date":"2026-05-14","open":2445,"high":2475,"low":2315,"close":2400,"volume":93224,"rsi_14":56.82,"sma_20":2350.75,"sma_60":2109.02,"sma_120":1925.08},{"date":"2026-05-15","open":2380,"high":2475,"low":2350,"close":2455,"volume":62225,"rsi_14":69.23,"sma_20":2356.25,"sma_60":2119.38,"sma_120":1931.21},{"date":"2026-05-18","open":2455,"high":2550,"low":2420,"close":2530,"volume":182658,"rsi_14":75.0,"sma_20":2365.5,"sma_60":2131.08,"sma_120":1937.79},{"date":"2026-05-19","open":2525,"high":2555,"low":2370,"close":2450,"volume":65946,"rsi_14":61.54,"sma_20":2370.0,"sma_60":2141.23,"sma_120":1943.9},{"date":"2026-05-20","open":2450,"high":2490,"low":2360,"close":2390,"volume":16106,"rsi_14":53.33,"sma_20":2372.0,"sma_60":2150.27,"sma_120":1949.38},{"date":"2026-05-21","open":2410,"high":2410,"low":2315,"close":2315,"volume":35190,"rsi_14":45.19,"sma_20":2370.25,"sma_60":2158.25,"sma_120":1954.23},{"date":"2026-05-22","open":2315,"high":2395,"low":2280,"close":2395,"volume":41613,"rsi_14":52.5,"sma_20":2371.5,"sma_60":2167.5,"sma_120":1959.82},{"date":"2026-05-26","open":2395,"high":2415,"low":2335,"close":2405,"volume":68667,"rsi_14":57.02,"sma_20":2374.0,"sma_60":2177.23,"sma_120":1965.39},{"date":"2026-05-27","open":2425,"high":2425,"low":2300,"close":2400,"volume":14848,"rsi_14":59.63,"sma_20":2375.5,"sma_60":2186.95,"sma_120":1970.94},{"date":"2026-05-28","open":2380,"high":2490,"low":2320,"close":2485,"volume":48371,"rsi_14":64.8,"sma_20":2381.75,"sma_60":2197.87,"sma_120":1977.96},{"date":"2026-05-29","open":2480,"high":2480,"low":2360,"close":2435,"volume":102772,"rsi_14":58.78,"sma_20":2385.5,"sma_60":2207.58,"sma_120":1984.18},{"date":"2026-06-01","open":2425,"high":2485,"low":2370,"close":2485,"volume":24550,"rsi_14":60.87,"sma_20":2391.5,"sma_60":2218.35,"sma_120":1990.52},{"date":"2026-06-02","open":2460,"high":2505,"low":2370,"close":2470,"volume":43359,"rsi_14":58.99,"sma_20":2396.75,"sma_60":2228.6,"sma_120":1996.82},{"date":"2026-06-04","open":2440,"high":2465,"low":2360,"close":2420,"volume":12837,"rsi_14":51.45,"sma_20":2401.5,"sma_60":2238.37,"sma_120":2002.82},{"date":"2026-06-05","open":2420,"high":2440,"low":2375,"close":2420,"volume":26576,"rsi_14":51.45,"sma_20":2407.75,"sma_60":2248.12,"sma_120":2008.73},{"date":"2026-06-08","open":2415,"high":2430,"low":2305,"close":2390,"volume":20959,"rsi_14":45.11,"sma_20":2412.25,"sma_60":2256.3,"sma_120":2014.5},{"date":"2026-06-09","open":2375,"high":2400,"low":2325,"close":2390,"volume":12021,"rsi_14":38.14,"sma_20":2415.75,"sma_60":2264.45,"sma_120":2020.33},{"date":"2026-06-10","open":2370,"high":2390,"low":2300,"close":2375,"volume":23851,"rsi_14":42.86,"sma_20":2417.75,"sma_60":2272.32,"sma_120":2025.99},{"date":"2026-06-11","open":2355,"high":2440,"low":2245,"close":2440,"volume":27789,"rsi_14":54.72,"sma_20":2422.5,"sma_60":2281.02,"sma_120":2032.24},{"date":"2026-06-12","open":2440,"high":2465,"low":2320,"close":2400,"volume":8439,"rsi_14":58.59,"sma_20":2422.5,"sma_60":2289.23,"sma_120":2038.47},{"date":"2026-06-15","open":2420,"high":2440,"low":2310,"close":2400,"volume":9583,"rsi_14":50.6,"sma_20":2422.5,"sma_60":2297.38,"sma_120":2044.44},{"date":"2026-06-16","open":2420,"high":2450,"low":2375,"close":2410,"volume":7914,"rsi_14":50.6,"sma_20":2420.25,"sma_60":2305.57,"sma_120":2050.62},{"date":"2026-06-17","open":2410,"high":2450,"low":2360,"close":2450,"volume":24233,"rsi_14":57.5,"sma_20":2421.5,"sma_60":2360.7,"sma_120":2093.9},{"date":"2026-06-18","open":2460,"high":2470,"low":2360,"close":2435,"volume":10705,"rsi_14":43.42,"sma_20":2415.5,"sma_60":2322.68,"sma_120":2063.26},{"date":"2026-06-19","open":2425,"high":2435,"low":2395,"close":2430,"volume":5528,"rsi_14":49.25,"sma_20":2417.5,"sma_60":2331.02,"sma_120":2069.71},{"date":"2026-06-22","open":2430,"high":2430,"low":2300,"close":2430,"volume":69191,"rsi_14":40.35,"sma_20":2423.25,"sma_60":2339.13,"sma_120":2075.89},{"date":"2026-06-23","open":2390,"high":2475,"low":2330,"close":2430,"volume":155487,"rsi_14":42.59,"sma_20":2425.0,"sma_60":2347.13,"sma_120":2082.47},{"date":"2026-06-24","open":2435,"high":2445,"low":2350,"close":2430,"volume":73141,"rsi_14":52.27,"sma_20":2426.25,"sma_60":2355.02,"sma_120":2088.69},{"date":"2026-06-25","open":2410,"high":2445,"low":2390,"close":2445,"volume":3994,"rsi_14":55.32,"sma_20":2428.5,"sma_60":2363.03,"sma_120":2095.07},{"date":"2026-06-26","open":2445,"high":2445,"low":2305,"close":2355,"volume":28955,"rsi_14":44.07,"sma_20":2422.0,"sma_60":2369.5,"sma_120":2100.77},{"date":"2026-06-29","open":2350,"high":2435,"low":2305,"close":2435,"volume":107476,"rsi_14":56.0,"sma_20":2422.0,"sma_60":2374.92,"sma_120":2106.97},{"date":"2026-06-30","open":2455,"high":2475,"low":2160,"close":2355,"volume":391723,"rsi_14":47.73,"sma_20":2415.5,"sma_60":2379.0,"sma_120":2111.47},{"date":"2026-07-01","open":2355,"high":2425,"low":2310,"close":2420,"volume":12241,"rsi_14":47.73,"sma_20":2413.0,"sma_60":2383.33,"sma_120":2116.45},{"date":"2026-07-02","open":2420,"high":2480,"low":2340,"close":2470,"volume":25145,"rsi_14":57.78,"sma_20":2415.5,"sma_60":2386.33,"sma_120":2122.03},{"date":"2026-07-03","open":2450,"high":2475,"low":2395,"close":2475,"volume":37840,"rsi_14":58.24,"sma_20":2418.25,"sma_60":2389.42,"sma_120":2127.83},{"date":"2026-07-06","open":2475,"high":2480,"low":2375,"close":2455,"volume":9213,"rsi_14":54.84,"sma_20":2421.5,"sma_60":2392.83,"sma_120":2133.78},{"date":"2026-07-07","open":2475,"high":2475,"low":2400,"close":2475,"volume":14719,"rsi_14":52.81,"sma_20":2425.75,"sma_60":2395.42,"sma_120":2139.62},{"date":"2026-07-08","open":2495,"high":2495,"low":2290,"close":2390,"volume":20238,"rsi_14":45.63,"sma_20":2426.5,"sma_60":2396.58,"sma_120":2144.63},{"date":"2026-07-09","open":2390,"high":2470,"low":2350,"close":2470,"volume":3274,"rsi_14":53.39,"sma_20":2428.0,"sma_60":2399.42,"sma_120":2150.22},{"date":"2026-07-10","open":2480,"high":2480,"low":2385,"close":2400,"volume":14979,"rsi_14":47.73,"sma_20":2428.0,"sma_60":2399.75,"sma_120":2155.28},{"date":"2026-07-13","open":2400,"high":2450,"low":2365,"close":2440,"volume":8603,"rsi_14":50.71,"sma_20":2430.0,"sma_60":2401.08,"sma_120":2160.69},{"date":"2026-07-14","open":2435,"high":2455,"low":2365,"close":2440,"volume":17931,"rsi_14":50.71,"sma_20":2431.5,"sma_60":2402.67,"sma_120":2166.17},{"date":"2026-07-15","open":2440,"high":2480,"low":2425,"close":2425,"volume":11218,"rsi_14":48.57,"sma_20":2430.25,"sma_60":2404.0,"sma_120":2171.53},{"date":"2026-07-16","open":2425,"high":2435,"low":2340,"close":2430,"volume":7247,"rsi_14":56.1,"sma_20":2430.0,"sma_60":2405.17,"sma_120":2176.87},{"date":"2026-07-20","open":2475,"high":2475,"low":2350,"close":2385,"volume":18549,"rsi_14":45.69,"sma_20":2427.75,"sma_60":2405.75,"sma_120":2182.22},{"date":"2026-07-21","open":2385,"high":2430,"low":2315,"close":2430,"volume":3197,"rsi_14":56.88,"sma_20":2427.75,"sma_60":2407.08,"sma_120":2187.56},{"date":"2026-07-22","open":2430,"high":2450,"low":2360,"close":2420,"volume":1725,"rsi_14":50.0,"sma_20":2427.25,"sma_60":2407.92,"sma_120":2192.77},{"date":"2026-07-23","open":2420,"high":2440,"low":2350,"close":2420,"volume":27163,"rsi_14":44.32,"sma_20":2426.75,"sma_60":2409.0,"sma_120":2197.98},{"date":"2026-07-24","open":2420,"high":2440,"low":2335,"close":2435,"volume":5676,"rsi_14":45.56,"sma_20":2426.25,"sma_60":2410.08,"sma_120":2203.29},{"date":"2026-07-27","open":2440,"high":2440,"low":2360,"close":2415,"volume":13025,"rsi_14":45.56,"sma_20":2429.25,"sma_60":2411.0,"sma_120":2208.43},{"date":"2026-07-28","open":2430,"high":2430,"low":2335,"close":2400,"volume":5729,"rsi_14":41.57,"sma_20":2427.5,"sma_60":2411.67,"sma_120":2213.42},{"date":"2026-07-29","open":2400,"high":2400,"low":2270,"close":2385,"volume":11671,"rsi_14":49.33,"sma_20":2429.0,"sma_60":2412.0,"sma_120":2218.38},{"date":"2026-07-30","open":2315,"high":2405,"low":2310,"close":2385,"volume":39303,"rsi_14":35.59,"sma_20":2427.25,"sma_60":2412.33,"sma_120":2223.43},{"date":"2026-07-31","open":2400,"high":2405,"low":2355,"close":2385,"volume":5273,"rsi_14":46.67,"sma_20":2423.0,"sma_60":2413.33,"sma_120":2228.5},{"date":"2026-08-03","open":2385,"high":2390,"low":2355,"close":2380,"volume":4656,"rsi_14":34.21,"sma_20":2418.25,"sma_60":2414.75,"sma_120":2233.68},{"date":"2026-08-04","open":2380,"high":2395,"low":2310,"close":2390,"volume":11197,"rsi_14":37.5,"sma_20":2415.0,"sma_60":2416.25,"sma_120":2238.82},{"date":"2026-08-05","open":2390,"high":2425,"low":2380,"close":2395,"volume":27299,"rsi_14":42.11,"sma_20":2411.0,"sma_60":2417.5,"sma_120":2244.38},{"date":"2026-08-06","open":2395,"high":2415,"low":2385,"close":2405,"volume":28378,"rsi_14":43.59,"sma_20":2411.75,"sma_60":2418.67,"sma_120":2249.73},{"date":"2026-08-07","open":2405,"high":2405,"low":2340,"close":2395,"volume":1662,"rsi_14":53.12,"sma_20":2408.0,"sma_60":2419.5,"sma_120":2254.62},{"date":"2026-08-10","open":2400,"high":2410,"low":2350,"close":2410,"volume":40666,"rsi_14":42.31,"sma_20":2408.5,"sma_60":2419.67,"sma_120":2259.56},{"date":"2026-08-11","open":2410,"high":2420,"low":2305,"close":2420,"volume":21140,"rsi_14":50.0,"sma_20":2407.5,"sma_60":2420.0,"sma_120":2264.51},{"date":"2026-08-12","open":2355,"high":2460,"low":2340,"close":2415,"volume":75871,"rsi_14":48.15,"sma_20":2406.25,"sma_60":2419.33,"sma_120":2269.36},{"date":"2026-08-13","open":2415,"high":2440,"low":2345,"close":2415,"volume":26360,"rsi_14":41.67,"sma_20":2405.75,"sma_60":2417.42,"sma_120":2274.25},{"date":"2026-08-14","open":2325,"high":2400,"low":2280,"close":2365,"volume":47742,"rsi_14":33.33,"sma_20":2402.5,"sma_60":2416.0,"sma_120":2278.62},{"date":"2026-08-18","open":2350,"high":2395,"low":2315,"close":2355,"volume":24508,"rsi_14":34.48,"sma_20":2401.0,"sma_60":2415.42,"sma_120":2282.84},{"date":"2026-08-19","open":2360,"high":2430,"low":2250,"close":2430,"volume":34770,"rsi_14":60.98,"sma_20":2401.0,"sma_60":2417.33,"sma_120":2287.79},{"date":"2026-08-20","open":2430,"high":2440,"low":2290,"close":2400,"volume":39936,"rsi_14":53.19,"sma_20":2400.0,"sma_60":2417.42,"sma_120":2292.46},{"date":"2026-08-21","open":2380,"high":2400,"low":2340,"close":2390,"volume":1989,"rsi_14":51.02,"sma_20":2398.5,"sma_60":2417.17,"sma_120":2297.2},{"date":"2026-08-24","open":2390,"high":2395,"low":2320,"close":2395,"volume":850,"rsi_14":53.06,"sma_20":2396.5,"sma_60":2417.08,"sma_120":2302.02},{"date":"2026-08-25","open":2390,"high":2390,"low":2300,"close":2385,"volume":24876,"rsi_14":48.98,"sma_20":2395.0,"sma_60":2415.42,"sma_120":2306.64},{"date":"2026-08-26","open":2385,"high":2385,"low":2295,"close":2295,"volume":13403,"rsi_14":34.85,"sma_20":2389.75,"sma_60":2413.08,"sma_120":2310.33},{"date":"2026-08-27","open":2295,"high":2315,"low":2280,"close":2295,"volume":5910,"rsi_14":32.81,"sma_20":2385.25,"sma_60":2409.92,"sma_120":2314.13},{"date":"2026-08-28","open":2320,"high":2320,"low":2205,"close":2320,"volume":16934,"rsi_14":38.81,"sma_20":2382.0,"sma_60":2407.42,"sma_120":2318.01},{"date":"2026-08-31","open":2315,"high":2420,"low":2265,"close":2395,"volume":42413,"rsi_14":48.1,"sma_20":2382.5,"sma_60":2407.0,"sma_120":2322.68},{"date":"2026-09-01","open":2390,"high":2400,"low":2365,"close":2390,"volume":26218,"rsi_14":46.15,"sma_20":2383.0,"sma_60":2406.5,"sma_120":2327.31},{"date":"2026-09-02","open":2345,"high":2395,"low":2320,"close":2355,"volume":4973,"rsi_14":42.86,"sma_20":2381.25,"sma_60":2405.92,"sma_120":2331.11},{"date":"2026-09-03","open":2355,"high":2395,"low":2300,"close":2375,"volume":2051,"rsi_14":45.45,"sma_20":2380.25,"sma_60":2405.67,"sma_120":2335.06},{"date":"2026-09-04","open":2375,"high":2400,"low":2340,"close":2400,"volume":10515,"rsi_14":54.22,"sma_20":2380.0,"sma_60":2406.08,"sma_120":2339.2},{"date":"2026-09-07","open":2395,"high":2400,"low":2260,"close":2400,"volume":30312,"rsi_14":55.56,"sma_20":2380.25,"sma_60":2405.42,"sma_120":2343.22},{"date":"2026-09-08","open":2395,"high":2395,"low":2340,"close":2355,"volume":44915,"rsi_14":40.0,"sma_20":2377.5,"sma_60":2404.67,"sma_120":2346.95},{"date":"2026-09-09","open":2360,"high":2375,"low":2335,"close":2360,"volume":37456,"rsi_14":44.29,"sma_20":2374.5,"sma_60":2404.0,"sma_120":2350.69},{"date":"2026-09-10","open":2395,"high":2395,"low":2335,"close":2365,"volume":17191,"rsi_14":46.38,"sma_20":2372.0,"sma_60":2403.25,"sma_120":2354.41},{"date":"2026-09-11","open":2365,"high":2390,"low":2245,"close":2385,"volume":21233,"rsi_14":48.61,"sma_20":2370.5,"sma_60":2402.17,"sma_120":2358.22},{"date":"2026-09-14","open":2380,"high":2400,"low":2335,"close":2400,"volume":34666,"rsi_14":52.05,"sma_20":2372.25,"sma_60":2401.58,"sma_120":2362.13},{"date":"2026-09-15","open":2370,"high":2485,"low":2335,"close":2445,"volume":28613,"rsi_14":73.44,"sma_20":2376.75,"sma_60":2401.83,"sma_120":2366.43},{"date":"2026-09-16","open":2365,"high":2450,"low":2320,"close":2385,"volume":23219,"rsi_14":61.84,"sma_20":2374.5,"sma_60":2401.08,"sma_120":2370.11},{"date":"2026-09-17","open":2360,"high":2380,"low":2330,"close":2370,"volume":165,"rsi_14":56.76,"sma_20":2373.0,"sma_60":2400.08,"sma_120":2373.61},{"date":"2026-09-18","open":2375,"high":2410,"low":2335,"close":2395,"volume":2777,"rsi_14":50.0,"sma_20":2373.25,"sma_60":2399.5,"sma_120":2377.26},{"date":"2026-09-21","open":2380,"high":2400,"low":2330,"close":2400,"volume":61289,"rsi_14":51.56,"sma_20":2373.5,"sma_60":2398.75,"sma_120":2380.89},{"date":"2026-09-22","open":2370,"high":2430,"low":2360,"close":2405,"volume":77904,"rsi_14":58.62,"sma_20":2374.5,"sma_60":2399.58,"sma_120":2384.54},{"date":"2026-09-23","open":2405,"high":2430,"low":2345,"close":2425,"volume":50501,"rsi_14":58.62,"sma_20":2381.0,"sma_60":2399.42,"sma_120":2387.17},{"date":"2026-09-28","open":2330,"high":2495,"low":2330,"close":2450,"volume":9130,"rsi_14":58.62,"sma_20":2388.75,"sma_60":2401.0,"sma_120":2390.0},{"date":"2026-09-29","open":2350,"high":2400,"low":2350,"close":2400,"volume":16203,"rsi_14":50.0,"sma_20":2392.75,"sma_60":2400.67,"sma_120":2392.0},{"date":"2026-09-30","open":2400,"high":2530,"low":2350,"close":2400,"volume":8601,"rsi_14":57.63,"sma_20":2393.0,"sma_60":2399.5,"sma_120":2392.92},{"date":"2026-10-01","open":2395,"high":2540,"low":2375,"close":2450,"volume":122068,"rsi_14":63.24,"sma_20":2396.0,"sma_60":2399.08,"sma_120":2394.25},{"date":"2026-10-02","open":2445,"high":2495,"low":2415,"close":2490,"volume":152110,"rsi_14":66.67,"sma_20":2402.75,"sma_60":2399.67,"sma_120":2396.25},{"date":"2026-10-06","open":2475,"high":2525,"low":2440,"close":2500,"volume":64950,"rsi_14":65.75,"sma_20":2409.0,"sma_60":2400.08,"sma_120":2397.75},{"date":"2026-10-07","open":2500,"high":2730,"low":2495,"close":2545,"volume":11616,"rsi_14":68.35,"sma_20":2416.25,"sma_60":2402.67,"sma_120":2399.62},{"date":"2026-10-08","open":2475,"high":2735,"low":2460,"close":2550,"volume":51583,"rsi_14":64.79,"sma_20":2423.75,"sma_60":2404.0,"sma_120":2401.71},{"date":"2026-10-12","open":2520,"high":2570,"low":2480,"close":2540,"volume":5020,"rsi_14":75.41,"sma_20":2433.0,"sma_60":2406.33,"sma_120":2403.04},{"date":"2026-10-13","open":2520,"high":2595,"low":2450,"close":2555,"volume":31509,"rsi_14":80.33,"sma_20":2442.75,"sma_60":2408.25,"sma_120":2404.67},{"date":"2026-10-14","open":2535,"high":2600,"low":2440,"close":2525,"volume":31573,"rsi_14":70.97,"sma_20":2450.75,"sma_60":2409.67,"sma_120":2406.17},{"date":"2026-10-15","open":2500,"high":2545,"low":2360,"close":2525,"volume":7660,"rsi_14":70.49,"sma_20":2457.75,"sma_60":2411.33,"sma_120":2407.67},{"date":"2026-10-16","open":2445,"high":2575,"low":2395,"close":2535,"volume":2663,"rsi_14":70.97,"sma_20":2464.5,"sma_60":2413.08,"sma_120":2409.12},{"date":"2026-10-19","open":2530,"high":2540,"low":2435,"close":2540,"volume":2998,"rsi_14":69.49,"sma_20":2469.25,"sma_60":2415.67,"sma_120":2410.71},{"date":"2026-10-20","open":2505,"high":2665,"low":2405,"close":2505,"volume":6897,"rsi_14":59.02,"sma_20":2475.25,"sma_60":2416.92,"sma_120":2412.0},{"date":"2026-10-21","open":2510,"high":2670,"low":2465,"close":2530,"volume":22525,"rsi_14":73.21,"sma_20":2483.25,"sma_60":2418.75,"sma_120":2413.33},{"date":"2026-10-22","open":2510,"high":2675,"low":2435,"close":2510,"volume":10403,"rsi_14":68.33,"sma_20":2489.0,"sma_60":2420.25,"sma_120":2414.62},{"date":"2026-10-23","open":2490,"high":2574,"low":2430,"close":2500,"volume":4783,"rsi_14":59.62,"sma_20":2494.0,"sma_60":2421.33,"sma_120":2415.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.73,"pbr":0.43,"ttm_eps":null,"close":1382.6056},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":44.14,"pbr":0.45,"ttm_eps":null,"close":1441.6592},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":1386.0414},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.46,"ttm_eps":null,"close":1432.6637},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":1520.0804},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":1723.0815},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.58,"ttm_eps":null,"close":1789.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":2110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":2355.0}],"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":"쎄니트","phase":"above-fold","symbol_resolved":true}