{"status":"ok","report":{"price_analysis":{"current":998.0,"change_1d":-0.9,"change_7d":-2.0,"change_30d":-3.9,"high_30d":1088.0,"low_30d":972.0,"position_in_range":22.0,"support":983.6,"resistance":1076.4},"summary":"에스씨디(042110)은 Others 섹터 KR 시장 종목입니다, 시가총액 482.45억. 현재가 998원, 전일 대비 -0.9%, 30일 -3.9%. ROE -0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.02만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 482.45억. 매출 2030.83억, 영업이익 24.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":-0.05,"eps":-1.0,"revenue":203082904608.0,"operating_income":2493902797.0,"net_income":2171087255.0,"market_cap":48244549536,"profit_margin":1.07,"roa":-0.04,"operating_margin":1.23,"gross_margin":7.48,"debt_ratio":0.2667594522219696,"total_assets":174648952436.0,"total_equity":137870652656.0,"total_debt":36778299780.0,"dividend_yield":3.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.2로 중립 구간입니다. MACD(-10.93)가 시그널선(-11.41)을 상회합니다(골든크로스). 현재가가 SMA20(1014)과 SMA60(1061) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 971~1056 (현재 위치 31%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 53","rsi_14":53.18181818181818,"macd":-10.926256718814443,"macd_signal":-11.412846593730672,"sma_20":1013.9,"sma_60":1060.7333333333333,"bb_upper":1056.3447876658606,"bb_lower":971.4552123341393,"atr_14":41.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.02만, 기관 순매수 0.00. 30일 누적: 외국인 -14.65만, 기관 -324.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":40207.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-4186.0,"institution_net":0.0,"retail_net":4186.0},{"date":"2026-10-22","foreign_net":-6110.0,"institution_net":0.0,"retail_net":6110.0},{"date":"2026-10-21","foreign_net":-1284.0,"institution_net":0.0,"retail_net":1284.0},{"date":"2026-10-20","foreign_net":14082.0,"institution_net":-104.0,"retail_net":-13978.0},{"date":"2026-10-19","foreign_net":37705.0,"institution_net":104.0,"retail_net":-37809.0},{"date":"2026-10-16","foreign_net":25603.0,"institution_net":0.0,"retail_net":-25603.0},{"date":"2026-10-15","foreign_net":-6757.0,"institution_net":0.0,"retail_net":6757.0},{"date":"2026-10-14","foreign_net":-479.0,"institution_net":-346.0,"retail_net":825.0},{"date":"2026-10-13","foreign_net":-21954.0,"institution_net":0.0,"retail_net":21954.0},{"date":"2026-10-12","foreign_net":-12769.0,"institution_net":346.0,"retail_net":12423.0},{"date":"2026-10-08","foreign_net":-21085.0,"institution_net":0.0,"retail_net":21085.0},{"date":"2026-10-07","foreign_net":45559.0,"institution_net":0.0,"retail_net":-45559.0},{"date":"2026-10-06","foreign_net":9324.0,"institution_net":-102.0,"retail_net":-9222.0},{"date":"2026-10-02","foreign_net":79515.0,"institution_net":102.0,"retail_net":-79617.0},{"date":"2026-10-01","foreign_net":-29201.0,"institution_net":0.0,"retail_net":29201.0},{"date":"2026-09-30","foreign_net":-7576.0,"institution_net":0.0,"retail_net":7576.0},{"date":"2026-09-29","foreign_net":-36797.0,"institution_net":0.0,"retail_net":36797.0},{"date":"2026-09-28","foreign_net":44015.0,"institution_net":0.0,"retail_net":-44015.0},{"date":"2026-09-23","foreign_net":-31624.0,"institution_net":0.0,"retail_net":31624.0},{"date":"2026-09-22","foreign_net":-33391.0,"institution_net":0.0,"retail_net":33391.0},{"date":"2026-09-21","foreign_net":-88741.0,"institution_net":0.0,"retail_net":88741.0},{"date":"2026-09-18","foreign_net":1189.0,"institution_net":0.0,"retail_net":-1189.0},{"date":"2026-09-17","foreign_net":-22196.0,"institution_net":0.0,"retail_net":22196.0},{"date":"2026-09-16","foreign_net":10576.0,"institution_net":0.0,"retail_net":-10576.0},{"date":"2026-09-15","foreign_net":-15033.0,"institution_net":0.0,"retail_net":15033.0},{"date":"2026-09-14","foreign_net":36848.0,"institution_net":0.0,"retail_net":-36848.0},{"date":"2026-09-11","foreign_net":-58304.0,"institution_net":0.0,"retail_net":58304.0},{"date":"2026-09-10","foreign_net":-41908.0,"institution_net":-324.0,"retail_net":42232.0},{"date":"2026-09-09","foreign_net":-4136.0,"institution_net":0.0,"retail_net":4136.0},{"date":"2026-09-08","foreign_net":-7419.0,"institution_net":0.0,"retail_net":7419.0}],"periods":{"d1":{"foreign_net":-4186.0,"institution_net":0,"retail_net":4186.0},"d3":{"foreign_net":-11580.0,"institution_net":0,"retail_net":11580.0},"d7":{"foreign_net":59053.0,"institution_net":0.0,"retail_net":-59053.0},"d14":{"foreign_net":137164.0,"institution_net":0.0,"retail_net":-137164.0},"d30":{"foreign_net":-146534.0,"institution_net":-324.0,"retail_net":146858.0}}},"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 -1, PBR 0.35x) — 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 -1원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.6,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.2,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.9,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 4.0x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":3.95,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.23,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":795.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":23.91,"per_5y_low":6.99,"per_5y_avg":11.35,"per_percentile":null,"pbr_5y_high":0.89,"pbr_5y_low":0.59,"pbr_5y_avg":0.76,"pbr_percentile":0.0,"per_5y_median":9.6,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":10.54,"pbr":0.89},{"quarter":"2024-Q3","per":6.99,"pbr":0.82},{"quarter":"2024-Q4","per":7.89,"pbr":0.79},{"quarter":"2025-Q1","per":8.04,"pbr":0.78},{"quarter":"2025-Q2","per":7.88,"pbr":0.79},{"quarter":"2025-Q3","per":11.58,"pbr":0.73},{"quarter":"2025-Q4","per":9.6,"pbr":0.7},{"quarter":"2026-Q1","per":15.71,"pbr":0.79},{"quarter":"2026-Q2","per":23.91,"pbr":0.59},{"quarter":"현재","per":null,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1476.5479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1401.501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1371.1538,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1370.1923,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1370.1923,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1288.4615,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1271.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1431.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1081.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.54,"eps":140.05,"close":1476.55,"source":"reported"},{"date":"2024-07","per":9.83,"eps":140.05,"close":1377.11,"source":"reported"},{"date":"2024-08","per":9.31,"eps":140.05,"close":1303.94,"source":"reported"},{"date":"2024-09","per":6.99,"eps":200.36,"close":1401.5,"source":"reported"},{"date":"2024-10","per":6.88,"eps":200.36,"close":1378.99,"source":"reported"},{"date":"2024-11","per":6.65,"eps":200.36,"close":1332.08,"source":"reported"},{"date":"2024-12","per":7.89,"eps":173.7,"close":1371.15,"source":"reported"},{"date":"2025-01","per":7.96,"eps":173.7,"close":1382.69,"source":"reported"},{"date":"2025-02","per":7.95,"eps":173.7,"close":1381.73,"source":"reported"},{"date":"2025-03","per":8.04,"eps":170.42,"close":1370.19,"source":"reported"},{"date":"2025-04","per":8.07,"eps":170.42,"close":1375.96,"source":"reported"},{"date":"2025-05","per":8.1,"eps":170.42,"close":1379.81,"source":"reported"},{"date":"2025-06","per":7.88,"eps":173.81,"close":1370.19,"source":"reported"},{"date":"2025-07","per":7.81,"eps":173.81,"close":1357.69,"source":"reported"},{"date":"2025-08","per":7.51,"eps":173.81,"close":1304.81,"source":"reported"},{"date":"2025-09","per":11.58,"eps":111.29,"close":1288.46,"source":"reported"},{"date":"2025-10","per":11.05,"eps":111.29,"close":1229.81,"source":"reported"},{"date":"2025-11","per":11.13,"eps":111.29,"close":1238.46,"source":"reported"},{"date":"2025-12","per":9.6,"eps":132.33,"close":1271.0,"source":"reported"},{"date":"2026-01","per":9.7,"eps":132.33,"close":1283.0,"source":"reported"},{"date":"2026-02","per":10.25,"eps":132.33,"close":1357.0,"source":"reported"},{"date":"2026-03","per":15.71,"eps":91.11,"close":1431.0,"source":"reported"},{"date":"2026-04","per":17.57,"eps":91.11,"close":1601.0,"source":"reported"},{"date":"2026-05","per":13.93,"eps":91.11,"close":1269.0,"source":"reported"},{"date":"2026-06","per":23.91,"eps":45.21,"close":1081.0,"source":"reported"},{"date":"2026-07","per":24.53,"eps":45.21,"close":1109.0,"source":"reported"},{"date":"2026-08","per":24.51,"eps":45.21,"close":1108.0,"source":"reported"},{"date":"2026-09","per":22.03,"eps":45.21,"close":996.0,"source":"reported"},{"date":"2026-10","per":21.59,"eps":45.21,"close":976.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.02,"std":5.74,"upper_1sd":17.76,"lower_1sd":6.27,"current":21.59,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.28,"summary":"배당수익률 3.28%","metrics":[{"name":"배당수익률","value":3.28,"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":"0.3배"},{"label":"ROE","value":"-0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:38.718807+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.00045251063803740496,"dividend_yield":null,"eps":-1.0,"revenue":47910333251.0,"operating_income":88592232.0,"net_income":-62387937.0,"market_cap":null,"profit_margin":-0.0013021812366270239,"operating_margin":0.0018491257728446477,"roa":-0.00035721907363207357,"gross_margin":0.07478501418950607,"total_equity":137870652656.0,"total_assets":174648952436.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.54,"pbr":0.54,"roe":0.005146017515561293,"dividend_yield":3.28,"eps":14.57,"revenue":50999433293.0,"operating_income":507853689.0,"net_income":703946214.0,"market_cap":73600000000.0,"profit_margin":0.013803020318985018,"operating_margin":0.00995802612319824,"roa":0.003930296283149318,"gross_margin":0.07911983926993633,"total_equity":136794368047.0,"total_assets":179107671098.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003128508823182408,"dividend_yield":null,"eps":8.83,"revenue":51096412729.0,"operating_income":589292921.0,"net_income":426937148.0,"market_cap":null,"profit_margin":0.008355520969042312,"operating_margin":0.011532960721243433,"roa":0.0024444713371118113,"gross_margin":0.09344846829707078,"total_equity":136466659399.0,"total_assets":174654184534.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008258001270485189,"dividend_yield":null,"eps":22.81,"revenue":53076725335.0,"operating_income":1308163955.0,"net_income":1102591830.0,"market_cap":null,"profit_margin":0.020773546654222954,"operating_margin":0.024646659091030376,"roa":0.006447428455426286,"gross_margin":0.09708380559420207,"total_equity":133518001982.0,"total_assets":171012650644.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016525156201561125,"dividend_yield":null,"eps":44.9,"revenue":52428801068.0,"operating_income":1632429528.0,"net_income":2170216267.0,"market_cap":null,"profit_margin":0.04139358945449155,"operating_margin":0.031136121649677696,"roa":0.012806966122043042,"gross_margin":0.09688004038871988,"total_equity":131328033486.0,"total_assets":169455923153.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020420499995298665,"dividend_yield":null,"eps":55.79,"revenue":59535253168.0,"operating_income":2776203090.0,"net_income":2696281756.0,"market_cap":null,"profit_margin":0.04528882657795168,"operating_margin":0.04663124690451808,"roa":0.01519406271992576,"gross_margin":0.10163898760831083,"total_equity":132037989110.0,"total_assets":177456273921.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004503957134936891,"dividend_yield":null,"eps":-12.21,"revenue":50059887849.0,"operating_income":98304176.0,"net_income":-589880142.0,"market_cap":null,"profit_margin":-0.011783489083701243,"operating_margin":0.001963731446952567,"roa":-0.0034866785352088234,"gross_margin":0.0711793860335462,"total_equity":130969306396.0,"total_assets":169181109197.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03184033192909057,"dividend_yield":null,"eps":85.33,"revenue":53205750325.0,"operating_income":3397095427.0,"net_income":4123721547.0,"market_cap":null,"profit_margin":0.07750518546981885,"operating_margin":0.0638482759147143,"roa":0.024776372844034656,"gross_margin":0.12543730012701404,"total_equity":129512517526.0,"total_assets":166437661112.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015970475867352694,"dividend_yield":null,"eps":41.51,"revenue":56216890627.0,"operating_income":2411568484.0,"net_income":2006042331.0,"market_cap":null,"profit_margin":0.035683978758450446,"operating_margin":0.04289757859431958,"roa":0.011597489430561773,"gross_margin":0.10884027725043392,"total_equity":125609427525.0,"total_assets":172972119786.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023102281671863362,"dividend_yield":null,"eps":59.07,"revenue":54492960160.0,"operating_income":3436462816.0,"net_income":2855024524.0,"market_cap":null,"profit_margin":0.05239253869889237,"operating_margin":0.06306250946746146,"roa":0.01591387980686149,"gross_margin":0.12381824316735741,"total_equity":123581928597.0,"total_assets":179404680609.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005744315816663639,"dividend_yield":null,"eps":14.45,"revenue":45753313469.0,"operating_income":1124624259.0,"net_income":698273031.0,"market_cap":null,"profit_margin":0.01526169315525339,"operating_margin":0.02458017078395831,"roa":0.004189067574866427,"gross_margin":0.1057526417901587,"total_equity":121558955546.0,"total_assets":166689369059.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009936135614157574,"dividend_yield":null,"eps":25.02,"revenue":48606511745.0,"operating_income":1296295368.0,"net_income":1209363859.0,"market_cap":null,"profit_margin":0.024880696342592483,"operating_margin":0.026669170888062046,"roa":0.006788059250620568,"gross_margin":0.09425035713391328,"total_equity":121713702989.0,"total_assets":178160474791.0}],"current_price":998.0,"change_pct":-0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1960.0},{"date":"2016-10-25","close":1960.0},{"date":"2016-10-26","close":1945.0},{"date":"2016-10-27","close":1950.0},{"date":"2016-10-28","close":1965.0},{"date":"2016-10-31","close":1940.0},{"date":"2016-11-01","close":1940.0},{"date":"2016-11-02","close":1900.0},{"date":"2016-11-03","close":1900.0},{"date":"2016-11-04","close":1880.0},{"date":"2016-11-07","close":1875.0},{"date":"2016-11-08","close":1885.0},{"date":"2016-11-09","close":1855.0},{"date":"2016-11-10","close":1850.0},{"date":"2016-11-11","close":1835.0},{"date":"2016-11-14","close":1840.0},{"date":"2016-11-15","close":1865.0},{"date":"2016-11-16","close":1875.0},{"date":"2016-11-17","close":1865.0},{"date":"2016-11-18","close":1855.0},{"date":"2016-11-21","close":1815.0},{"date":"2016-11-22","close":1825.0},{"date":"2016-11-23","close":1835.0},{"date":"2016-11-24","close":1830.0},{"date":"2016-11-25","close":1835.0},{"date":"2016-11-28","close":1835.0},{"date":"2016-11-29","close":1835.0},{"date":"2016-11-30","close":1835.0},{"date":"2016-12-01","close":1825.0},{"date":"2016-12-02","close":1825.0},{"date":"2016-12-05","close":1805.0},{"date":"2016-12-06","close":1810.0},{"date":"2016-12-07","close":1830.0},{"date":"2016-12-08","close":1815.0},{"date":"2016-12-09","close":1805.0},{"date":"2016-12-12","close":1815.0},{"date":"2016-12-13","close":1835.0},{"date":"2016-12-14","close":1830.0},{"date":"2016-12-15","close":1860.0},{"date":"2016-12-16","close":1865.0},{"date":"2016-12-19","close":1860.0},{"date":"2016-12-20","close":1855.0},{"date":"2016-12-21","close":1860.0},{"date":"2016-12-22","close":1850.0},{"date":"2016-12-23","close":1855.0},{"date":"2016-12-26","close":1860.0},{"date":"2016-12-27","close":1935.0},{"date":"2016-12-28","close":1985.0},{"date":"2016-12-29","close":1995.0},{"date":"2017-01-02","close":2030.0},{"date":"2017-01-03","close":1995.0},{"date":"2017-01-04","close":2035.0},{"date":"2017-01-05","close":2060.0},{"date":"2017-01-06","close":2060.0},{"date":"2017-01-09","close":2055.0},{"date":"2017-01-10","close":2045.0},{"date":"2017-01-11","close":2015.0},{"date":"2017-01-12","close":2030.0},{"date":"2017-01-13","close":2040.0},{"date":"2017-01-16","close":2050.0},{"date":"2017-01-17","close":2060.0},{"date":"2017-01-18","close":2060.0},{"date":"2017-01-19","close":2045.0},{"date":"2017-01-20","close":2035.0},{"date":"2017-01-23","close":2025.0},{"date":"2017-01-24","close":1975.0},{"date":"2017-01-25","close":1990.0},{"date":"2017-01-26","close":1995.0},{"date":"2017-01-31","close":1995.0},{"date":"2017-02-01","close":1995.0},{"date":"2017-02-02","close":2005.0},{"date":"2017-02-03","close":2000.0},{"date":"2017-02-06","close":1995.0},{"date":"2017-02-07","close":1980.0},{"date":"2017-02-08","close":1980.0},{"date":"2017-02-09","close":1970.0},{"date":"2017-02-10","close":1980.0},{"date":"2017-02-13","close":1965.0},{"date":"2017-02-14","close":1995.0},{"date":"2017-02-15","close":2000.0},{"date":"2017-02-16","close":2005.0},{"date":"2017-02-17","close":1990.0},{"date":"2017-02-20","close":1995.0},{"date":"2017-02-21","close":1990.0},{"date":"2017-02-22","close":1995.0},{"date":"2017-02-23","close":1995.0},{"date":"2017-02-24","close":2010.0},{"date":"2017-02-27","close":2020.0},{"date":"2017-02-28","close":2020.0},{"date":"2017-03-02","close":2020.0},{"date":"2017-03-03","close":2005.0},{"date":"2017-03-06","close":1995.0},{"date":"2017-03-07","close":1995.0},{"date":"2017-03-08","close":1995.0},{"date":"2017-03-09","close":1995.0},{"date":"2017-03-10","close":2025.0},{"date":"2017-03-13","close":2045.0},{"date":"2017-03-14","close":2060.0},{"date":"2017-03-15","close":2075.0},{"date":"2017-03-16","close":2075.0},{"date":"2017-03-17","close":2065.0},{"date":"2017-03-20","close":2055.0},{"date":"2017-03-21","close":2055.0},{"date":"2017-03-22","close":2035.0},{"date":"2017-03-23","close":2005.0},{"date":"2017-03-24","close":2035.0},{"date":"2017-03-27","close":2050.0},{"date":"2017-03-28","close":2150.0},{"date":"2017-03-29","close":2065.0},{"date":"2017-03-30","close":2040.0},{"date":"2017-03-31","close":2040.0},{"date":"2017-04-03","close":2050.0},{"date":"2017-04-04","close":2050.0},{"date":"2017-04-05","close":2045.0},{"date":"2017-04-06","close":2040.0},{"date":"2017-04-07","close":2040.0},{"date":"2017-04-10","close":1985.0},{"date":"2017-04-11","close":1970.0},{"date":"2017-04-12","close":1985.0},{"date":"2017-04-13","close":2000.0},{"date":"2017-04-14","close":1990.0},{"date":"2017-04-17","close":1995.0},{"date":"2017-04-18","close":1990.0},{"date":"2017-04-19","close":1980.0},{"date":"2017-04-20","close":1965.0},{"date":"2017-04-21","close":1985.0},{"date":"2017-04-24","close":1975.0},{"date":"2017-04-25","close":1990.0},{"date":"2017-04-26","close":1985.0},{"date":"2017-04-27","close":1970.0},{"date":"2017-04-28","close":1960.0},{"date":"2017-05-02","close":1960.0},{"date":"2017-05-04","close":1965.0},{"date":"2017-05-08","close":2015.0},{"date":"2017-05-10","close":2005.0},{"date":"2017-05-11","close":1995.0},{"date":"2017-05-12","close":1985.0},{"date":"2017-05-15","close":2000.0},{"date":"2017-05-16","close":1980.0},{"date":"2017-05-17","close":1975.0},{"date":"2017-05-18","close":1990.0},{"date":"2017-05-19","close":2000.0},{"date":"2017-05-22","close":2000.0},{"date":"2017-05-23","close":1985.0},{"date":"2017-05-24","close":2005.0},{"date":"2017-05-25","close":2015.0},{"date":"2017-05-26","close":2010.0},{"date":"2017-05-29","close":2045.0},{"date":"2017-05-30","close":2045.0},{"date":"2017-05-31","close":2055.0},{"date":"2017-06-01","close":2080.0},{"date":"2017-06-02","close":2085.0},{"date":"2017-06-05","close":2090.0},{"date":"2017-06-07","close":2075.0},{"date":"2017-06-08","close":2080.0},{"date":"2017-06-09","close":2100.0},{"date":"2017-06-12","close":2075.0},{"date":"2017-06-13","close":2070.0},{"date":"2017-06-14","close":2085.0},{"date":"2017-06-15","close":2095.0},{"date":"2017-06-16","close":2100.0},{"date":"2017-06-19","close":2080.0},{"date":"2017-06-20","close":2080.0},{"date":"2017-06-21","close":2080.0},{"date":"2017-06-22","close":2075.0},{"date":"2017-06-23","close":2075.0},{"date":"2017-06-26","close":2160.0},{"date":"2017-06-27","close":2160.0},{"date":"2017-06-28","close":2180.0},{"date":"2017-06-29","close":2160.0},{"date":"2017-06-30","close":2190.0},{"date":"2017-07-03","close":2190.0},{"date":"2017-07-04","close":2155.0},{"date":"2017-07-05","close":2150.0},{"date":"2017-07-06","close":2185.0},{"date":"2017-07-07","close":2165.0},{"date":"2017-07-10","close":2145.0},{"date":"2017-07-11","close":2145.0},{"date":"2017-07-12","close":2170.0},{"date":"2017-07-13","close":2155.0},{"date":"2017-07-14","close":2110.0},{"date":"2017-07-17","close":2110.0},{"date":"2017-07-18","close":2110.0},{"date":"2017-07-19","close":2120.0},{"date":"2017-07-20","close":2140.0},{"date":"2017-07-21","close":2140.0},{"date":"2017-07-24","close":2115.0},{"date":"2017-07-25","close":2110.0},{"date":"2017-07-26","close":2085.0},{"date":"2017-07-27","close":2085.0},{"date":"2017-07-28","close":2060.0},{"date":"2017-07-31","close":2065.0},{"date":"2017-08-01","close":2100.0},{"date":"2017-08-02","close":2095.0},{"date":"2017-08-03","close":2070.0},{"date":"2017-08-04","close":2065.0},{"date":"2017-08-07","close":2075.0},{"date":"2017-08-08","close":2085.0},{"date":"2017-08-09","close":2070.0},{"date":"2017-08-10","close":2055.0},{"date":"2017-08-11","close":2030.0},{"date":"2017-08-14","close":2005.0},{"date":"2017-08-16","close":1980.0},{"date":"2017-08-17","close":1980.0},{"date":"2017-08-18","close":1990.0},{"date":"2017-08-21","close":1970.0},{"date":"2017-08-22","close":2010.0},{"date":"2017-08-23","close":2010.0},{"date":"2017-08-24","close":1980.0},{"date":"2017-08-25","close":2000.0},{"date":"2017-08-28","close":1965.0},{"date":"2017-08-29","close":1920.0},{"date":"2017-08-30","close":1935.0},{"date":"2017-08-31","close":1940.0},{"date":"2017-09-01","close":1940.0},{"date":"2017-09-04","close":1900.0},{"date":"2017-09-05","close":1900.0},{"date":"2017-09-06","close":1880.0},{"date":"2017-09-07","close":1870.0},{"date":"2017-09-08","close":1835.0},{"date":"2017-09-11","close":1845.0},{"date":"2017-09-12","close":1805.0},{"date":"2017-09-13","close":1810.0},{"date":"2017-09-14","close":1800.0},{"date":"2017-09-15","close":1800.0},{"date":"2017-09-18","close":1805.0},{"date":"2017-09-19","close":1800.0},{"date":"2017-09-20","close":1765.0},{"date":"2017-09-21","close":1705.0},{"date":"2017-09-22","close":1740.0},{"date":"2017-09-25","close":1685.0},{"date":"2017-09-26","close":1685.0},{"date":"2017-09-27","close":1685.0},{"date":"2017-09-28","close":1695.0},{"date":"2017-09-29","close":1720.0},{"date":"2017-10-10","close":1740.0},{"date":"2017-10-11","close":1725.0},{"date":"2017-10-12","close":1690.0},{"date":"2017-10-13","close":1685.0},{"date":"2017-10-16","close":1670.0},{"date":"2017-10-17","close":1670.0},{"date":"2017-10-18","close":1650.0},{"date":"2017-10-19","close":1630.0},{"date":"2017-10-20","close":1610.0},{"date":"2017-10-23","close":1610.0},{"date":"2017-10-24","close":1610.0},{"date":"2017-10-25","close":1620.0},{"date":"2017-10-26","close":1610.0},{"date":"2017-10-27","close":1610.0},{"date":"2017-10-30","close":1610.0},{"date":"2017-10-31","close":1630.0},{"date":"2017-11-01","close":1665.0},{"date":"2017-11-02","close":1675.0},{"date":"2017-11-03","close":1705.0},{"date":"2017-11-06","close":1715.0},{"date":"2017-11-07","close":1700.0},{"date":"2017-11-08","close":1665.0},{"date":"2017-11-09","close":1675.0},{"date":"2017-11-10","close":1660.0},{"date":"2017-11-13","close":1630.0},{"date":"2017-11-14","close":1640.0},{"date":"2017-11-15","close":1730.0},{"date":"2017-11-16","close":1715.0},{"date":"2017-11-17","close":1715.0},{"date":"2017-11-20","close":1700.0},{"date":"2017-11-21","close":1670.0},{"date":"2017-11-22","close":1690.0},{"date":"2017-11-23","close":1705.0},{"date":"2017-11-24","close":1725.0},{"date":"2017-11-27","close":1710.0},{"date":"2017-11-28","close":1735.0},{"date":"2017-11-29","close":1750.0},{"date":"2017-11-30","close":1765.0},{"date":"2017-12-01","close":1750.0},{"date":"2017-12-04","close":1745.0},{"date":"2017-12-05","close":1740.0},{"date":"2017-12-06","close":1765.0},{"date":"2017-12-07","close":1755.0},{"date":"2017-12-08","close":1755.0},{"date":"2017-12-11","close":1770.0},{"date":"2017-12-12","close":1780.0},{"date":"2017-12-13","close":1795.0},{"date":"2017-12-14","close":1795.0},{"date":"2017-12-15","close":1770.0},{"date":"2017-12-18","close":1765.0},{"date":"2017-12-19","close":1745.0},{"date":"2017-12-20","close":1735.0},{"date":"2017-12-21","close":1750.0},{"date":"2017-12-22","close":1730.0},{"date":"2017-12-26","close":1735.0},{"date":"2017-12-27","close":1710.0},{"date":"2017-12-28","close":1710.0},{"date":"2018-01-02","close":1440.0392},{"date":"2018-01-03","close":1410.4784},{"date":"2018-01-04","close":1402.0322},{"date":"2018-01-05","close":1389.3633},{"date":"2018-01-08","close":1372.4713},{"date":"2018-01-09","close":1376.6943},{"date":"2018-01-10","close":1368.2483},{"date":"2018-01-11","close":1397.8094},{"date":"2018-01-12","close":1372.4713},{"date":"2018-01-15","close":1376.6943},{"date":"2018-01-16","close":1334.4646},{"date":"2018-01-17","close":1334.4646},{"date":"2018-01-18","close":1359.8024},{"date":"2018-01-19","close":1389.3633},{"date":"2018-01-22","close":1397.8094},{"date":"2018-01-23","close":1406.2554},{"date":"2018-01-24","close":1351.3563},{"date":"2018-01-25","close":1372.4713},{"date":"2018-01-26","close":1431.5933},{"date":"2018-01-29","close":1461.1542},{"date":"2018-01-30","close":1456.9312},{"date":"2018-01-31","close":1444.2622},{"date":"2018-02-01","close":1444.2622},{"date":"2018-02-02","close":1410.4784},{"date":"2018-02-05","close":1376.6943},{"date":"2018-02-06","close":1250.0048},{"date":"2018-02-07","close":1237.3357},{"date":"2018-02-08","close":1241.5587},{"date":"2018-02-09","close":1228.8896},{"date":"2018-02-12","close":1241.5587},{"date":"2018-02-13","close":1241.5587},{"date":"2018-02-14","close":1258.4506},{"date":"2018-02-19","close":1266.8966},{"date":"2018-02-20","close":1275.3428},{"date":"2018-02-21","close":1300.6807},{"date":"2018-02-22","close":1271.1198},{"date":"2018-02-23","close":1271.1198},{"date":"2018-02-26","close":1279.5657},{"date":"2018-02-27","close":1296.4576},{"date":"2018-02-28","close":1283.7887},{"date":"2018-03-02","close":1292.2345},{"date":"2018-03-05","close":1266.8966},{"date":"2018-03-06","close":1275.3428},{"date":"2018-03-07","close":1258.4506},{"date":"2018-03-08","close":1258.4506},{"date":"2018-03-09","close":1266.8966},{"date":"2018-03-12","close":1275.3428},{"date":"2018-03-13","close":1283.7887},{"date":"2018-03-14","close":1309.1267},{"date":"2018-03-15","close":1342.9105},{"date":"2018-03-16","close":1355.5793},{"date":"2018-03-19","close":1342.9105},{"date":"2018-03-20","close":1321.7957},{"date":"2018-03-21","close":1326.0186},{"date":"2018-03-22","close":1313.3495},{"date":"2018-03-23","close":1275.3428},{"date":"2018-03-26","close":1292.2345},{"date":"2018-03-27","close":1288.0117},{"date":"2018-03-28","close":1271.1198},{"date":"2018-03-29","close":1266.8966},{"date":"2018-03-30","close":1288.0117},{"date":"2018-04-02","close":1275.3428},{"date":"2018-04-03","close":1262.6736},{"date":"2018-04-04","close":1262.6736},{"date":"2018-04-05","close":1271.1198},{"date":"2018-04-06","close":1266.8966},{"date":"2018-04-09","close":1266.8966},{"date":"2018-04-10","close":1271.1198},{"date":"2018-04-11","close":1309.1267},{"date":"2018-04-12","close":1304.9037},{"date":"2018-04-13","close":1317.5725},{"date":"2018-04-16","close":1326.0186},{"date":"2018-04-17","close":1330.2415},{"date":"2018-04-18","close":1330.2415},{"date":"2018-04-19","close":1326.0186},{"date":"2018-04-20","close":1342.9105},{"date":"2018-04-23","close":1342.9105},{"date":"2018-04-24","close":1351.3563},{"date":"2018-04-25","close":1364.0253},{"date":"2018-04-26","close":1406.2554},{"date":"2018-04-27","close":1397.8094},{"date":"2018-04-30","close":1359.8024},{"date":"2018-05-02","close":1338.6875},{"date":"2018-05-03","close":1347.1334},{"date":"2018-05-04","close":1355.5793},{"date":"2018-05-08","close":1347.1334},{"date":"2018-05-09","close":1364.0253},{"date":"2018-05-10","close":1389.3633},{"date":"2018-05-11","close":1397.8094},{"date":"2018-05-14","close":1393.5864},{"date":"2018-05-15","close":1359.8024},{"date":"2018-05-16","close":1372.4713},{"date":"2018-05-17","close":1355.5793},{"date":"2018-05-18","close":1368.2483},{"date":"2018-05-21","close":1368.2483},{"date":"2018-05-23","close":1359.8024},{"date":"2018-05-24","close":1376.6943},{"date":"2018-05-25","close":1372.4713},{"date":"2018-05-28","close":1376.6943},{"date":"2018-05-29","close":1372.4713},{"date":"2018-05-30","close":1351.3563},{"date":"2018-05-31","close":1351.3563},{"date":"2018-06-01","close":1359.8024},{"date":"2018-06-04","close":1368.2483},{"date":"2018-06-05","close":1380.9175},{"date":"2018-06-07","close":1385.1404},{"date":"2018-06-08","close":1380.9175},{"date":"2018-06-11","close":1402.0322},{"date":"2018-06-12","close":1402.0322},{"date":"2018-06-14","close":1393.5864},{"date":"2018-06-15","close":1385.1404},{"date":"2018-06-18","close":1342.9105},{"date":"2018-06-19","close":1317.5725},{"date":"2018-06-20","close":1330.2415},{"date":"2018-06-21","close":1317.5725},{"date":"2018-06-22","close":1326.0186},{"date":"2018-06-25","close":1330.2415},{"date":"2018-06-26","close":1321.7957},{"date":"2018-06-27","close":1317.5725},{"date":"2018-06-28","close":1317.5725},{"date":"2018-06-29","close":1309.1267},{"date":"2018-07-02","close":1326.0186},{"date":"2018-07-03","close":1342.9105},{"date":"2018-07-04","close":1342.9105},{"date":"2018-07-05","close":1334.4646},{"date":"2018-07-06","close":1321.7957},{"date":"2018-07-09","close":1351.3563},{"date":"2018-07-10","close":1351.3563},{"date":"2018-07-11","close":1355.5793},{"date":"2018-07-12","close":1380.9175},{"date":"2018-07-13","close":1380.9175},{"date":"2018-07-16","close":1448.4851},{"date":"2018-07-17","close":1380.9175},{"date":"2018-07-18","close":1372.4713},{"date":"2018-07-19","close":1321.7957},{"date":"2018-07-20","close":1326.0186},{"date":"2018-07-23","close":1258.4506},{"date":"2018-07-24","close":1275.3428},{"date":"2018-07-25","close":1216.2208},{"date":"2018-07-26","close":1224.6667},{"date":"2018-07-27","close":1245.7817},{"date":"2018-07-30","close":1254.2275},{"date":"2018-07-31","close":1237.3357},{"date":"2018-08-01","close":1266.8966},{"date":"2018-08-02","close":1254.2275},{"date":"2018-08-03","close":1262.6736},{"date":"2018-08-06","close":1262.6736},{"date":"2018-08-07","close":1275.3428},{"date":"2018-08-08","close":1279.5657},{"date":"2018-08-09","close":1271.1198},{"date":"2018-08-10","close":1258.4506},{"date":"2018-08-13","close":1237.3357},{"date":"2018-08-14","close":1241.5587},{"date":"2018-08-16","close":1241.5587},{"date":"2018-08-17","close":1250.0048},{"date":"2018-08-20","close":1224.6667},{"date":"2018-08-21","close":1224.6667},{"date":"2018-08-22","close":1220.4437},{"date":"2018-08-23","close":1216.2208},{"date":"2018-08-24","close":1237.3357},{"date":"2018-08-27","close":1233.1127},{"date":"2018-08-28","close":1233.1127},{"date":"2018-08-29","close":1228.8896},{"date":"2018-08-30","close":1233.1127},{"date":"2018-08-31","close":1237.3357},{"date":"2018-09-03","close":1228.8896},{"date":"2018-09-04","close":1241.5587},{"date":"2018-09-05","close":1241.5587},{"date":"2018-09-06","close":1237.3357},{"date":"2018-09-07","close":1228.8896},{"date":"2018-09-10","close":1228.8896},{"date":"2018-09-11","close":1237.3357},{"date":"2018-09-12","close":1241.5587},{"date":"2018-09-13","close":1228.8896},{"date":"2018-09-14","close":1224.6667},{"date":"2018-09-17","close":1224.6667},{"date":"2018-09-18","close":1203.5518},{"date":"2018-09-19","close":1182.437},{"date":"2018-09-20","close":1161.3221},{"date":"2018-09-21","close":1178.2139},{"date":"2018-09-27","close":1157.099},{"date":"2018-09-28","close":1157.099},{"date":"2018-10-01","close":1165.545},{"date":"2018-10-02","close":1123.3151},{"date":"2018-10-04","close":1089.5311},{"date":"2018-10-05","close":1081.0852},{"date":"2018-10-08","close":1093.7542},{"date":"2018-10-10","close":1068.4163},{"date":"2018-10-11","close":992.4025},{"date":"2018-10-12","close":937.5035},{"date":"2018-10-15","close":945.9496},{"date":"2018-10-16","close":958.6185},{"date":"2018-10-17","close":975.5105},{"date":"2018-10-18","close":1000.8481},{"date":"2018-10-19","close":1005.0713},{"date":"2018-10-22","close":996.6254},{"date":"2018-10-23","close":971.2876},{"date":"2018-10-24","close":962.8415},{"date":"2018-10-25","close":979.7336},{"date":"2018-10-26","close":950.1725},{"date":"2018-10-29","close":760.1381},{"date":"2018-10-30","close":751.6921},{"date":"2018-10-31","close":799.8341},{"date":"2018-11-01","close":828.5504},{"date":"2018-11-02","close":857.2668},{"date":"2018-11-05","close":835.3072},{"date":"2018-11-06","close":843.7531},{"date":"2018-11-07","close":827.7059},{"date":"2018-11-08","close":853.0438},{"date":"2018-11-09","close":853.0438},{"date":"2018-11-12","close":874.1586},{"date":"2018-11-13","close":861.4898},{"date":"2018-11-14","close":869.9357},{"date":"2018-11-15","close":869.9357},{"date":"2018-11-16","close":869.9357},{"date":"2018-11-19","close":895.2736},{"date":"2018-11-20","close":886.8276},{"date":"2018-11-21","close":886.8276},{"date":"2018-11-22","close":895.2736},{"date":"2018-11-23","close":891.0507},{"date":"2018-11-26","close":891.0507},{"date":"2018-11-27","close":891.0507},{"date":"2018-11-28","close":950.1725},{"date":"2018-11-29","close":971.2876},{"date":"2018-11-30","close":979.7336},{"date":"2018-12-03","close":1021.9631},{"date":"2018-12-04","close":1055.7472},{"date":"2018-12-05","close":1021.9631},{"date":"2018-12-06","close":937.5035},{"date":"2018-12-07","close":945.9496},{"date":"2018-12-10","close":920.6116},{"date":"2018-12-11","close":912.1656},{"date":"2018-12-12","close":929.0575},{"date":"2018-12-13","close":983.9565},{"date":"2018-12-14","close":962.8415},{"date":"2018-12-17","close":988.1795},{"date":"2018-12-18","close":971.2876},{"date":"2018-12-19","close":962.8415},{"date":"2018-12-20","close":945.9496},{"date":"2018-12-21","close":945.9496},{"date":"2018-12-24","close":941.7267},{"date":"2018-12-26","close":903.7196},{"date":"2018-12-27","close":942.8229},{"date":"2018-12-28","close":973.2366},{"date":"2019-01-02","close":1264.3385},{"date":"2019-01-03","close":1277.3728},{"date":"2019-01-04","close":1251.304},{"date":"2019-01-07","close":1299.0969},{"date":"2019-01-08","close":1225.2354},{"date":"2019-01-09","close":1229.5801},{"date":"2019-01-10","close":1242.6143},{"date":"2019-01-11","close":1216.5458},{"date":"2019-01-14","close":1181.7871},{"date":"2019-01-15","close":1194.8215},{"date":"2019-01-16","close":1216.5458},{"date":"2019-01-17","close":1194.8215},{"date":"2019-01-18","close":1238.2698},{"date":"2019-01-21","close":1268.6831},{"date":"2019-01-22","close":1238.2698},{"date":"2019-01-23","close":1212.2009},{"date":"2019-01-24","close":1238.2698},{"date":"2019-01-25","close":1264.3385},{"date":"2019-01-28","close":1238.2698},{"date":"2019-01-29","close":1233.925},{"date":"2019-01-30","close":1220.8905},{"date":"2019-01-31","close":1190.4768},{"date":"2019-02-01","close":1199.1665},{"date":"2019-02-07","close":1225.2354},{"date":"2019-02-08","close":1207.8561},{"date":"2019-02-11","close":1225.2354},{"date":"2019-02-12","close":1225.2354},{"date":"2019-02-13","close":1299.0969},{"date":"2019-02-14","close":1685.7847},{"date":"2019-02-15","close":1607.578},{"date":"2019-02-18","close":1633.647},{"date":"2019-02-19","close":1646.6815},{"date":"2019-02-20","close":1546.7511},{"date":"2019-02-21","close":1533.7164},{"date":"2019-02-22","close":1529.3717},{"date":"2019-02-25","close":1490.2683},{"date":"2019-02-26","close":1490.2683},{"date":"2019-02-27","close":1485.9236},{"date":"2019-02-28","close":1377.3035},{"date":"2019-03-04","close":1429.4413},{"date":"2019-03-05","close":1485.9236},{"date":"2019-03-06","close":1494.6132},{"date":"2019-03-07","close":1368.6138},{"date":"2019-03-08","close":1368.6138},{"date":"2019-03-11","close":1372.9587},{"date":"2019-03-12","close":1385.993},{"date":"2019-03-13","close":1333.8555},{"date":"2019-03-14","close":1355.5795},{"date":"2019-03-15","close":1346.89},{"date":"2019-03-18","close":1372.9587},{"date":"2019-03-19","close":1438.1309},{"date":"2019-03-20","close":1446.8204},{"date":"2019-03-21","close":1381.6483},{"date":"2019-03-22","close":1407.7168},{"date":"2019-03-25","close":1377.3035},{"date":"2019-03-26","close":1451.1653},{"date":"2019-03-27","close":1438.1309},{"date":"2019-03-28","close":1455.51},{"date":"2019-03-29","close":1442.4756},{"date":"2019-04-01","close":1455.51},{"date":"2019-04-02","close":1420.7516},{"date":"2019-04-03","close":1403.3722},{"date":"2019-04-04","close":1416.4066},{"date":"2019-04-05","close":1490.2683},{"date":"2019-04-08","close":1472.8892},{"date":"2019-04-09","close":1485.9236},{"date":"2019-04-10","close":1464.1996},{"date":"2019-04-11","close":1464.1996},{"date":"2019-04-12","close":1498.958},{"date":"2019-04-15","close":1468.5443},{"date":"2019-04-16","close":1459.8546},{"date":"2019-04-17","close":1481.5787},{"date":"2019-04-18","close":1438.1309},{"date":"2019-04-19","close":1433.7859},{"date":"2019-04-22","close":1442.4756},{"date":"2019-04-23","close":1429.4413},{"date":"2019-04-24","close":1390.3378},{"date":"2019-04-25","close":1355.5795},{"date":"2019-04-26","close":1359.9242},{"date":"2019-04-29","close":1359.9242},{"date":"2019-04-30","close":1381.6483},{"date":"2019-05-02","close":1433.7859},{"date":"2019-05-03","close":1420.7516},{"date":"2019-05-07","close":1451.1653},{"date":"2019-05-08","close":1433.7859},{"date":"2019-05-09","close":1368.6138},{"date":"2019-05-10","close":1372.9587},{"date":"2019-05-13","close":1372.9587},{"date":"2019-05-14","close":1364.269},{"date":"2019-05-15","close":1307.7866},{"date":"2019-05-16","close":1312.1313},{"date":"2019-05-17","close":1286.0625},{"date":"2019-05-20","close":1377.3035},{"date":"2019-05-21","close":1385.993},{"date":"2019-05-22","close":1359.9242},{"date":"2019-05-23","close":1407.7168},{"date":"2019-05-24","close":1355.5795},{"date":"2019-05-27","close":1325.1659},{"date":"2019-05-28","close":1420.7516},{"date":"2019-05-29","close":1372.9587},{"date":"2019-05-30","close":1372.9587},{"date":"2019-05-31","close":1338.2003},{"date":"2019-06-03","close":1333.8555},{"date":"2019-06-04","close":1355.5795},{"date":"2019-06-05","close":1342.545},{"date":"2019-06-07","close":1385.993},{"date":"2019-06-10","close":1399.0275},{"date":"2019-06-11","close":1477.234},{"date":"2019-06-12","close":1429.4413},{"date":"2019-06-13","close":1446.8204},{"date":"2019-06-14","close":1425.0964},{"date":"2019-06-17","close":1438.1309},{"date":"2019-06-18","close":1446.8204},{"date":"2019-06-19","close":1451.1653},{"date":"2019-06-20","close":1464.1996},{"date":"2019-06-21","close":1433.7859},{"date":"2019-06-24","close":1425.0964},{"date":"2019-06-25","close":1416.4066},{"date":"2019-06-26","close":1385.993},{"date":"2019-06-27","close":1372.9587},{"date":"2019-06-28","close":1351.2346},{"date":"2019-07-01","close":1351.2346},{"date":"2019-07-02","close":1338.2003},{"date":"2019-07-03","close":1333.8555},{"date":"2019-07-04","close":1303.4417},{"date":"2019-07-05","close":1333.8555},{"date":"2019-07-08","close":1238.2698},{"date":"2019-07-09","close":1177.4423},{"date":"2019-07-10","close":1168.7527},{"date":"2019-07-11","close":1225.2354},{"date":"2019-07-12","close":1246.9592},{"date":"2019-07-15","close":1220.8905},{"date":"2019-07-16","close":1199.1665},{"date":"2019-07-17","close":1147.0287},{"date":"2019-07-18","close":1142.684},{"date":"2019-07-19","close":1155.7183},{"date":"2019-07-22","close":1173.0975},{"date":"2019-07-23","close":1164.408},{"date":"2019-07-24","close":1112.2704},{"date":"2019-07-25","close":1060.1326},{"date":"2019-07-26","close":1029.7188},{"date":"2019-07-29","close":947.1677},{"date":"2019-07-30","close":1012.3398},{"date":"2019-07-31","close":1021.0294},{"date":"2019-08-01","close":1034.0637},{"date":"2019-08-02","close":1038.4084},{"date":"2019-08-05","close":929.7885},{"date":"2019-08-06","close":886.3404},{"date":"2019-08-07","close":934.1333},{"date":"2019-08-08","close":986.2711},{"date":"2019-08-09","close":994.9606},{"date":"2019-08-12","close":994.9606},{"date":"2019-08-13","close":1003.6501},{"date":"2019-08-14","close":1007.9951},{"date":"2019-08-16","close":977.5814},{"date":"2019-08-19","close":999.3054},{"date":"2019-08-20","close":1025.3743},{"date":"2019-08-21","close":1016.6846},{"date":"2019-08-22","close":1003.6501},{"date":"2019-08-23","close":986.2711},{"date":"2019-08-26","close":947.1677},{"date":"2019-08-27","close":968.8918},{"date":"2019-08-28","close":977.5814},{"date":"2019-08-29","close":964.5468},{"date":"2019-08-30","close":981.9263},{"date":"2019-09-02","close":981.9263},{"date":"2019-09-03","close":994.9606},{"date":"2019-09-04","close":1003.6501},{"date":"2019-09-05","close":1007.9951},{"date":"2019-09-06","close":1021.0294},{"date":"2019-09-09","close":1012.3398},{"date":"2019-09-10","close":1007.9951},{"date":"2019-09-11","close":1012.3398},{"date":"2019-09-16","close":1029.7188},{"date":"2019-09-17","close":1038.4084},{"date":"2019-09-18","close":1038.4084},{"date":"2019-09-19","close":1042.7533},{"date":"2019-09-20","close":1038.4084},{"date":"2019-09-23","close":1012.3398},{"date":"2019-09-24","close":1012.3398},{"date":"2019-09-25","close":977.5814},{"date":"2019-09-26","close":981.9263},{"date":"2019-09-27","close":964.5468},{"date":"2019-09-30","close":960.202},{"date":"2019-10-01","close":955.8572},{"date":"2019-10-02","close":947.1677},{"date":"2019-10-04","close":929.7885},{"date":"2019-10-07","close":899.3748},{"date":"2019-10-08","close":951.5125},{"date":"2019-10-10","close":942.8229},{"date":"2019-10-11","close":929.7885},{"date":"2019-10-14","close":942.8229},{"date":"2019-10-15","close":951.5125},{"date":"2019-10-16","close":981.9263},{"date":"2019-10-17","close":981.9263},{"date":"2019-10-18","close":981.9263},{"date":"2019-10-21","close":986.2711},{"date":"2019-10-22","close":977.5814},{"date":"2019-10-23","close":934.1333},{"date":"2019-10-24","close":947.1677},{"date":"2019-10-25","close":929.7885},{"date":"2019-10-28","close":938.4781},{"date":"2019-10-29","close":955.8572},{"date":"2019-10-30","close":938.4781},{"date":"2019-10-31","close":938.4781},{"date":"2019-11-01","close":942.8229},{"date":"2019-11-04","close":964.5468},{"date":"2019-11-05","close":964.5468},{"date":"2019-11-06","close":977.5814},{"date":"2019-11-07","close":1268.6831},{"date":"2019-11-08","close":1220.8905},{"date":"2019-11-11","close":1233.925},{"date":"2019-11-12","close":1177.4423},{"date":"2019-11-13","close":1164.408},{"date":"2019-11-14","close":1151.3735},{"date":"2019-11-15","close":1164.408},{"date":"2019-11-18","close":1164.408},{"date":"2019-11-19","close":1138.3391},{"date":"2019-11-20","close":1099.2358},{"date":"2019-11-21","close":1086.2014},{"date":"2019-11-22","close":1112.2704},{"date":"2019-11-25","close":1112.2704},{"date":"2019-11-26","close":1147.0287},{"date":"2019-11-27","close":1147.0287},{"date":"2019-11-28","close":1147.0287},{"date":"2019-11-29","close":1094.8911},{"date":"2019-12-02","close":1086.2014},{"date":"2019-12-03","close":1086.2014},{"date":"2019-12-04","close":1103.5807},{"date":"2019-12-05","close":1051.443},{"date":"2019-12-06","close":1086.2014},{"date":"2019-12-09","close":1129.6495},{"date":"2019-12-10","close":1116.6152},{"date":"2019-12-11","close":1129.6495},{"date":"2019-12-12","close":1138.3391},{"date":"2019-12-13","close":1147.0287},{"date":"2019-12-16","close":1138.3391},{"date":"2019-12-17","close":1129.6495},{"date":"2019-12-18","close":1181.7871},{"date":"2019-12-19","close":1173.0975},{"date":"2019-12-20","close":1147.0287},{"date":"2019-12-23","close":1125.3048},{"date":"2019-12-24","close":1107.9257},{"date":"2019-12-26","close":1133.9944},{"date":"2019-12-27","close":1142.785},{"date":"2019-12-30","close":1160.3662},{"date":"2020-01-02","close":1204.3196},{"date":"2020-01-03","close":1182.3429},{"date":"2020-01-06","close":1103.2272},{"date":"2020-01-07","close":1116.4131},{"date":"2020-01-08","close":1046.0878},{"date":"2020-01-09","close":1090.041},{"date":"2020-01-10","close":1107.6224},{"date":"2020-01-13","close":1142.785},{"date":"2020-01-14","close":1142.785},{"date":"2020-01-15","close":1169.157},{"date":"2020-01-16","close":1160.3662},{"date":"2020-01-17","close":1173.5522},{"date":"2020-01-20","close":1169.157},{"date":"2020-01-21","close":1177.9476},{"date":"2020-01-22","close":1177.9476},{"date":"2020-01-23","close":1177.9476},{"date":"2020-01-28","close":1155.9709},{"date":"2020-01-29","close":1173.5522},{"date":"2020-01-30","close":1129.599},{"date":"2020-01-31","close":1094.4364},{"date":"2020-02-03","close":1085.6458},{"date":"2020-02-04","close":1129.599},{"date":"2020-02-05","close":1138.3898},{"date":"2020-02-06","close":1151.5757},{"date":"2020-02-07","close":1151.5757},{"date":"2020-02-10","close":1138.3898},{"date":"2020-02-11","close":1138.3898},{"date":"2020-02-12","close":1147.1804},{"date":"2020-02-13","close":1142.785},{"date":"2020-02-14","close":1129.599},{"date":"2020-02-17","close":1116.4131},{"date":"2020-02-18","close":1098.8318},{"date":"2020-02-19","close":1094.4364},{"date":"2020-02-20","close":1116.4131},{"date":"2020-02-21","close":1103.2272},{"date":"2020-02-24","close":1054.8784},{"date":"2020-02-25","close":1076.855},{"date":"2020-02-26","close":1090.041},{"date":"2020-02-27","close":1050.4832},{"date":"2020-02-28","close":966.9719},{"date":"2020-03-02","close":1024.1112},{"date":"2020-03-03","close":1006.5299},{"date":"2020-03-04","close":1024.1112},{"date":"2020-03-05","close":1059.2737},{"date":"2020-03-06","close":1028.5066},{"date":"2020-03-09","close":1028.5066},{"date":"2020-03-10","close":980.158},{"date":"2020-03-11","close":927.414},{"date":"2020-03-12","close":850.0563},{"date":"2020-03-13","close":754.2381},{"date":"2020-03-16","close":734.0197},{"date":"2020-03-17","close":730.5034},{"date":"2020-03-18","close":698.857},{"date":"2020-03-19","close":576.6669},{"date":"2020-03-20","close":617.1038},{"date":"2020-03-23","close":559.9647},{"date":"2020-03-24","close":583.6993},{"date":"2020-03-25","close":624.1364},{"date":"2020-03-26","close":647.8712},{"date":"2020-03-27","close":637.3224},{"date":"2020-03-30","close":652.2666},{"date":"2020-03-31","close":709.4058},{"date":"2020-04-01","close":713.8011},{"date":"2020-04-02","close":734.8987},{"date":"2020-04-03","close":747.2056},{"date":"2020-04-06","close":770.0613},{"date":"2020-04-07","close":789.4007},{"date":"2020-04-08","close":809.6192},{"date":"2020-04-09","close":813.1355},{"date":"2020-04-10","close":805.2239},{"date":"2020-04-13","close":777.0937},{"date":"2020-04-14","close":824.5633},{"date":"2020-04-16","close":835.9912},{"date":"2020-04-17","close":879.0654},{"date":"2020-04-20","close":879.0654},{"date":"2020-04-21","close":857.0887},{"date":"2020-04-22","close":857.0887},{"date":"2020-04-23","close":865.0003},{"date":"2020-04-24","close":851.8144},{"date":"2020-04-27","close":866.7584},{"date":"2020-04-28","close":860.605},{"date":"2020-04-29","close":876.4282},{"date":"2020-05-04","close":953.786},{"date":"2020-05-06","close":1090.041},{"date":"2020-05-07","close":1085.6458},{"date":"2020-05-08","close":1081.2504},{"date":"2020-05-11","close":1094.4364},{"date":"2020-05-12","close":1037.2972},{"date":"2020-05-13","close":1037.2972},{"date":"2020-05-14","close":1006.5299},{"date":"2020-05-15","close":997.7393},{"date":"2020-05-18","close":1085.6458},{"date":"2020-05-19","close":1107.6224},{"date":"2020-05-20","close":1098.8318},{"date":"2020-05-21","close":1103.2272},{"date":"2020-05-22","close":1090.041},{"date":"2020-05-25","close":1164.7617},{"date":"2020-05-26","close":1147.1804},{"date":"2020-05-27","close":1138.3898},{"date":"2020-05-28","close":1125.2036},{"date":"2020-05-29","close":1112.0177},{"date":"2020-06-01","close":1120.8083},{"date":"2020-06-02","close":1151.5757},{"date":"2020-06-03","close":1191.1335},{"date":"2020-06-04","close":1182.3429},{"date":"2020-06-05","close":1160.3662},{"date":"2020-06-08","close":1147.1804},{"date":"2020-06-09","close":1147.1804},{"date":"2020-06-10","close":1120.8083},{"date":"2020-06-11","close":1120.8083},{"date":"2020-06-12","close":1098.8318},{"date":"2020-06-15","close":1002.1345},{"date":"2020-06-16","close":1050.4832},{"date":"2020-06-17","close":1037.2972},{"date":"2020-06-18","close":1028.5066},{"date":"2020-06-19","close":1059.2737},{"date":"2020-06-22","close":1054.8784},{"date":"2020-06-23","close":1054.8784},{"date":"2020-06-24","close":1063.6689},{"date":"2020-06-25","close":1037.2972},{"date":"2020-06-26","close":1028.5066},{"date":"2020-06-29","close":988.9487},{"date":"2020-06-30","close":988.9487},{"date":"2020-07-01","close":980.158},{"date":"2020-07-02","close":1006.5299},{"date":"2020-07-03","close":1006.5299},{"date":"2020-07-06","close":1019.7159},{"date":"2020-07-07","close":1015.3206},{"date":"2020-07-08","close":1098.8318},{"date":"2020-07-09","close":1046.0878},{"date":"2020-07-10","close":1041.6925},{"date":"2020-07-13","close":1037.2972},{"date":"2020-07-14","close":1019.7159},{"date":"2020-07-15","close":1019.7159},{"date":"2020-07-16","close":1019.7159},{"date":"2020-07-17","close":1032.9017},{"date":"2020-07-20","close":1032.9017},{"date":"2020-07-21","close":1032.9017},{"date":"2020-07-22","close":1046.0878},{"date":"2020-07-23","close":1059.2737},{"date":"2020-07-24","close":1116.4131},{"date":"2020-07-27","close":1090.041},{"date":"2020-07-28","close":1081.2504},{"date":"2020-07-29","close":1063.6689},{"date":"2020-07-30","close":1081.2504},{"date":"2020-07-31","close":1041.6925},{"date":"2020-08-03","close":1046.0878},{"date":"2020-08-04","close":1050.4832},{"date":"2020-08-05","close":1068.0645},{"date":"2020-08-06","close":1050.4832},{"date":"2020-08-07","close":1041.6925},{"date":"2020-08-10","close":1032.9017},{"date":"2020-08-11","close":1006.5299},{"date":"2020-08-12","close":993.3439},{"date":"2020-08-13","close":1019.7159},{"date":"2020-08-14","close":997.7393},{"date":"2020-08-18","close":953.786},{"date":"2020-08-19","close":931.8093},{"date":"2020-08-20","close":892.2513},{"date":"2020-08-21","close":887.856},{"date":"2020-08-24","close":914.228},{"date":"2020-08-25","close":944.9952},{"date":"2020-08-26","close":953.786},{"date":"2020-08-27","close":909.8327},{"date":"2020-08-28","close":892.2513},{"date":"2020-08-31","close":887.856},{"date":"2020-09-01","close":927.414},{"date":"2020-09-02","close":944.9952},{"date":"2020-09-03","close":931.8093},{"date":"2020-09-04","close":905.4373},{"date":"2020-09-07","close":931.8093},{"date":"2020-09-08","close":949.3907},{"date":"2020-09-09","close":949.3907},{"date":"2020-09-10","close":975.7626},{"date":"2020-09-11","close":980.158},{"date":"2020-09-14","close":1006.5299},{"date":"2020-09-15","close":997.7393},{"date":"2020-09-16","close":997.7393},{"date":"2020-09-17","close":962.5765},{"date":"2020-09-18","close":962.5765},{"date":"2020-09-21","close":923.0187},{"date":"2020-09-22","close":909.8327},{"date":"2020-09-23","close":914.228},{"date":"2020-09-24","close":901.0421},{"date":"2020-09-25","close":923.0187},{"date":"2020-09-28","close":936.2046},{"date":"2020-09-29","close":975.7626},{"date":"2020-10-05","close":975.7626},{"date":"2020-10-06","close":958.1813},{"date":"2020-10-07","close":958.1813},{"date":"2020-10-08","close":966.9719},{"date":"2020-10-12","close":980.158},{"date":"2020-10-13","close":975.7626},{"date":"2020-10-14","close":971.3672},{"date":"2020-10-15","close":962.5765},{"date":"2020-10-16","close":940.5999},{"date":"2020-10-19","close":940.5999},{"date":"2020-10-20","close":927.414},{"date":"2020-10-21","close":936.2046},{"date":"2020-10-22","close":944.9952},{"date":"2020-10-23","close":940.5999},{"date":"2020-10-26","close":918.6233},{"date":"2020-10-27","close":914.228},{"date":"2020-10-28","close":918.6233},{"date":"2020-10-29","close":923.0187},{"date":"2020-10-30","close":909.8327},{"date":"2020-11-02","close":918.6233},{"date":"2020-11-03","close":936.2046},{"date":"2020-11-04","close":975.7626},{"date":"2020-11-05","close":1041.6925},{"date":"2020-11-06","close":1046.0878},{"date":"2020-11-09","close":1054.8784},{"date":"2020-11-10","close":1050.4832},{"date":"2020-11-11","close":1362.5514},{"date":"2020-11-12","close":1349.3655},{"date":"2020-11-13","close":1217.5056},{"date":"2020-11-16","close":1336.1793},{"date":"2020-11-17","close":1252.6681},{"date":"2020-11-18","close":1270.2494},{"date":"2020-11-19","close":1424.0858},{"date":"2020-11-20","close":1415.2952},{"date":"2020-11-23","close":1410.8999},{"date":"2020-11-24","close":1371.3422},{"date":"2020-11-25","close":1292.2262},{"date":"2020-11-26","close":1344.97},{"date":"2020-11-27","close":1744.9448},{"date":"2020-11-30","close":1753.7355},{"date":"2020-12-01","close":1744.9448},{"date":"2020-12-02","close":1775.712},{"date":"2020-12-03","close":1784.5027},{"date":"2020-12-04","close":1700.9916},{"date":"2020-12-07","close":1700.9916},{"date":"2020-12-08","close":1802.0841},{"date":"2020-12-09","close":1621.8756},{"date":"2020-12-10","close":1635.0615},{"date":"2020-12-11","close":1599.899},{"date":"2020-12-14","close":1692.2009},{"date":"2020-12-15","close":1621.8756},{"date":"2020-12-16","close":1670.2242},{"date":"2020-12-17","close":1700.9916},{"date":"2020-12-18","close":1679.015},{"date":"2020-12-21","close":1551.5504},{"date":"2020-12-22","close":1459.2484},{"date":"2020-12-23","close":1371.3422},{"date":"2020-12-24","close":1410.8999},{"date":"2020-12-28","close":1432.8763},{"date":"2020-12-29","close":1459.5762},{"date":"2020-12-30","close":1495.1755},{"date":"2021-01-04","close":1495.1754},{"date":"2021-01-05","close":1486.2758},{"date":"2021-01-06","close":1495.1754},{"date":"2021-01-07","close":1530.7749},{"date":"2021-01-08","close":1464.026},{"date":"2021-01-11","close":1410.6268},{"date":"2021-01-12","close":1437.3264},{"date":"2021-01-13","close":1464.026},{"date":"2021-01-14","close":1517.4252},{"date":"2021-01-15","close":1459.576},{"date":"2021-01-18","close":1423.9768},{"date":"2021-01-19","close":1490.7257},{"date":"2021-01-20","close":1486.2758},{"date":"2021-01-21","close":1512.9752},{"date":"2021-01-22","close":1521.875},{"date":"2021-01-25","close":1495.1754},{"date":"2021-01-26","close":1575.2742},{"date":"2021-01-27","close":1526.3251},{"date":"2021-01-28","close":1464.026},{"date":"2021-01-29","close":1326.0782},{"date":"2021-02-01","close":1334.9781},{"date":"2021-02-02","close":1343.8781},{"date":"2021-02-03","close":1392.8271},{"date":"2021-02-04","close":1379.4774},{"date":"2021-02-05","close":1366.1277},{"date":"2021-02-08","close":1317.1785},{"date":"2021-02-09","close":1321.6284},{"date":"2021-02-10","close":1326.0782},{"date":"2021-02-15","close":1388.3774},{"date":"2021-02-16","close":1379.4774},{"date":"2021-02-17","close":1441.7764},{"date":"2021-02-18","close":1379.4774},{"date":"2021-02-19","close":1375.0276},{"date":"2021-02-22","close":1357.2277},{"date":"2021-02-23","close":1361.6779},{"date":"2021-02-24","close":1245.9797},{"date":"2021-02-25","close":1268.2292},{"date":"2021-02-26","close":1223.73},{"date":"2021-03-02","close":1259.3295},{"date":"2021-03-03","close":1277.129},{"date":"2021-03-04","close":1286.0291},{"date":"2021-03-05","close":1254.8794},{"date":"2021-03-08","close":1272.6792},{"date":"2021-03-09","close":1254.8794},{"date":"2021-03-10","close":1250.4296},{"date":"2021-03-11","close":1290.4788},{"date":"2021-03-12","close":1317.1785},{"date":"2021-03-15","close":1330.5282},{"date":"2021-03-16","close":1334.9781},{"date":"2021-03-17","close":1352.7777},{"date":"2021-03-18","close":1357.2277},{"date":"2021-03-19","close":1348.328},{"date":"2021-03-22","close":1370.5775},{"date":"2021-03-23","close":1348.328},{"date":"2021-03-24","close":1343.8781},{"date":"2021-03-25","close":1383.9274},{"date":"2021-03-26","close":1388.3774},{"date":"2021-03-29","close":1375.0276},{"date":"2021-03-30","close":1397.2771},{"date":"2021-03-31","close":1383.9274},{"date":"2021-04-01","close":1370.5775},{"date":"2021-04-02","close":1388.3774},{"date":"2021-04-05","close":1437.3264},{"date":"2021-04-06","close":1437.3264},{"date":"2021-04-07","close":1477.3759},{"date":"2021-04-08","close":1472.9258},{"date":"2021-04-09","close":1468.476},{"date":"2021-04-12","close":1459.576},{"date":"2021-04-13","close":1446.2264},{"date":"2021-04-14","close":1486.2758},{"date":"2021-04-15","close":1477.3759},{"date":"2021-04-16","close":1472.9258},{"date":"2021-04-19","close":1521.875},{"date":"2021-04-20","close":1530.7749},{"date":"2021-04-21","close":1490.7257},{"date":"2021-04-22","close":1535.2247},{"date":"2021-04-23","close":1548.5747},{"date":"2021-04-26","close":1762.1711},{"date":"2021-04-27","close":1779.9708},{"date":"2021-04-28","close":1682.0725},{"date":"2021-04-29","close":1637.5731},{"date":"2021-04-30","close":1633.1232},{"date":"2021-05-03","close":1557.4746},{"date":"2021-05-04","close":1544.1249},{"date":"2021-05-06","close":1619.7736},{"date":"2021-05-07","close":1619.7736},{"date":"2021-05-10","close":1650.9229},{"date":"2021-05-11","close":1610.8735},{"date":"2021-05-12","close":1566.3744},{"date":"2021-05-13","close":1575.2742},{"date":"2021-05-14","close":1619.7736},{"date":"2021-05-17","close":1575.2742},{"date":"2021-05-18","close":1601.9739},{"date":"2021-05-20","close":1904.5688},{"date":"2021-05-21","close":1877.8693},{"date":"2021-05-24","close":1735.4717},{"date":"2021-05-25","close":1815.5703},{"date":"2021-05-26","close":1771.0709},{"date":"2021-05-27","close":1784.4209},{"date":"2021-05-28","close":1784.4209},{"date":"2021-05-31","close":1806.6704},{"date":"2021-06-01","close":1779.9708},{"date":"2021-06-02","close":1775.5209},{"date":"2021-06-03","close":1833.3699},{"date":"2021-06-04","close":1837.8199},{"date":"2021-06-07","close":1873.4193},{"date":"2021-06-08","close":1802.2206},{"date":"2021-06-09","close":1775.5209},{"date":"2021-06-10","close":1802.2206},{"date":"2021-06-11","close":1802.2206},{"date":"2021-06-14","close":1949.0681},{"date":"2021-06-15","close":1966.8679},{"date":"2021-06-16","close":1975.7673},{"date":"2021-06-17","close":2269.4629},{"date":"2021-06-18","close":2287.2627},{"date":"2021-06-21","close":2162.6646},{"date":"2021-06-22","close":2127.0654},{"date":"2021-06-23","close":2144.8647},{"date":"2021-06-24","close":2042.5165},{"date":"2021-06-25","close":2038.0667},{"date":"2021-06-28","close":2073.666},{"date":"2021-06-29","close":2095.9155},{"date":"2021-06-30","close":2069.2161},{"date":"2021-07-01","close":2140.4153},{"date":"2021-07-02","close":2122.6152},{"date":"2021-07-05","close":2131.5151},{"date":"2021-07-06","close":2153.7649},{"date":"2021-07-07","close":2149.3147},{"date":"2021-07-08","close":2046.9666},{"date":"2021-07-09","close":1971.3177},{"date":"2021-07-12","close":2104.8154},{"date":"2021-07-13","close":2171.5645},{"date":"2021-07-14","close":2202.7136},{"date":"2021-07-15","close":2265.0129},{"date":"2021-07-16","close":2603.2075},{"date":"2021-07-19","close":2825.7036},{"date":"2021-07-20","close":2585.4077},{"date":"2021-07-21","close":2549.8083},{"date":"2021-07-22","close":2465.2595},{"date":"2021-07-23","close":2389.6111},{"date":"2021-07-26","close":2376.2612},{"date":"2021-07-27","close":2331.762},{"date":"2021-07-28","close":2300.6125},{"date":"2021-07-29","close":2251.6633},{"date":"2021-07-30","close":2193.8142},{"date":"2021-08-02","close":2176.0142},{"date":"2021-08-03","close":2122.6152},{"date":"2021-08-04","close":2131.5151},{"date":"2021-08-05","close":2207.1638},{"date":"2021-08-06","close":2140.4153},{"date":"2021-08-09","close":2069.2161},{"date":"2021-08-10","close":2006.9172},{"date":"2021-08-11","close":2006.9172},{"date":"2021-08-12","close":1980.2175},{"date":"2021-08-13","close":1962.4177},{"date":"2021-08-17","close":1868.9694},{"date":"2021-08-18","close":1895.6689},{"date":"2021-08-19","close":1793.3207},{"date":"2021-08-20","close":1771.0709},{"date":"2021-08-23","close":1802.2206},{"date":"2021-08-24","close":1877.8693},{"date":"2021-08-25","close":1864.5195},{"date":"2021-08-26","close":1868.9694},{"date":"2021-08-27","close":1900.1188},{"date":"2021-08-30","close":1886.769},{"date":"2021-08-31","close":1868.9694},{"date":"2021-09-01","close":1886.769},{"date":"2021-09-02","close":1922.3687},{"date":"2021-09-03","close":1913.4686},{"date":"2021-09-06","close":1926.8185},{"date":"2021-09-07","close":1868.9694},{"date":"2021-09-08","close":1846.7198},{"date":"2021-09-09","close":1828.92},{"date":"2021-09-10","close":1842.2699},{"date":"2021-09-13","close":1793.3207},{"date":"2021-09-14","close":1833.3699},{"date":"2021-09-15","close":1820.0201},{"date":"2021-09-16","close":1802.2206},{"date":"2021-09-17","close":1793.3207},{"date":"2021-09-23","close":1757.7213},{"date":"2021-09-24","close":1766.6211},{"date":"2021-09-27","close":1784.4209},{"date":"2021-09-28","close":1686.5226},{"date":"2021-09-29","close":1664.2728},{"date":"2021-09-30","close":1690.9722},{"date":"2021-10-01","close":1650.9229},{"date":"2021-10-05","close":1575.2742},{"date":"2021-10-06","close":1486.2758},{"date":"2021-10-07","close":1593.0739},{"date":"2021-10-08","close":1601.9739},{"date":"2021-10-12","close":1584.1741},{"date":"2021-10-13","close":1615.3236},{"date":"2021-10-14","close":1646.473},{"date":"2021-10-15","close":1677.6226},{"date":"2021-10-18","close":1673.1727},{"date":"2021-10-19","close":1668.7228},{"date":"2021-10-20","close":1646.473},{"date":"2021-10-21","close":1655.3729},{"date":"2021-10-22","close":1646.473},{"date":"2021-10-25","close":1655.3729},{"date":"2021-10-26","close":1690.9722},{"date":"2021-10-27","close":1668.7228},{"date":"2021-10-28","close":1708.7721},{"date":"2021-10-29","close":1708.7721},{"date":"2021-11-01","close":1708.7721},{"date":"2021-11-02","close":1699.8723},{"date":"2021-11-03","close":1650.9229},{"date":"2021-11-04","close":1659.8229},{"date":"2021-11-05","close":1619.7736},{"date":"2021-11-08","close":1610.8735},{"date":"2021-11-09","close":1601.9739},{"date":"2021-11-10","close":1561.9244},{"date":"2021-11-11","close":1557.4746},{"date":"2021-11-12","close":1606.4238},{"date":"2021-11-15","close":1642.0232},{"date":"2021-11-16","close":1619.7736},{"date":"2021-11-17","close":1566.3744},{"date":"2021-11-18","close":1575.2742},{"date":"2021-11-19","close":1588.624},{"date":"2021-11-22","close":1575.2742},{"date":"2021-11-23","close":1597.5238},{"date":"2021-11-24","close":1575.2742},{"date":"2021-11-25","close":1575.2742},{"date":"2021-11-26","close":1512.9752},{"date":"2021-11-29","close":1504.0756},{"date":"2021-11-30","close":1428.4266},{"date":"2021-12-01","close":1464.026},{"date":"2021-12-02","close":1490.7257},{"date":"2021-12-03","close":1526.3251},{"date":"2021-12-06","close":1530.7749},{"date":"2021-12-07","close":1530.7749},{"date":"2021-12-08","close":1530.7749},{"date":"2021-12-09","close":1553.0245},{"date":"2021-12-10","close":1553.0245},{"date":"2021-12-13","close":1597.5238},{"date":"2021-12-14","close":1548.5747},{"date":"2021-12-15","close":1548.5747},{"date":"2021-12-16","close":1548.5747},{"date":"2021-12-17","close":1553.0245},{"date":"2021-12-20","close":1530.7749},{"date":"2021-12-21","close":1535.2247},{"date":"2021-12-22","close":1566.3744},{"date":"2021-12-23","close":1588.624},{"date":"2021-12-24","close":1593.0739},{"date":"2021-12-27","close":1584.1741},{"date":"2021-12-28","close":1588.624},{"date":"2021-12-29","close":1620.306},{"date":"2021-12-30","close":1638.4099},{"date":"2022-01-03","close":1820.0},{"date":"2022-01-04","close":1661.0398},{"date":"2022-01-05","close":1651.9879},{"date":"2022-01-06","close":1638.4099},{"date":"2022-01-07","close":1642.9359},{"date":"2022-01-10","close":1620.306},{"date":"2022-01-11","close":1593.1499},{"date":"2022-01-12","close":1651.9879},{"date":"2022-01-13","close":1647.462},{"date":"2022-01-14","close":1638.4099},{"date":"2022-01-17","close":1633.8839},{"date":"2022-01-18","close":1575.046},{"date":"2022-01-19","close":1552.416},{"date":"2022-01-20","close":1584.098},{"date":"2022-01-21","close":1778.7157},{"date":"2022-01-24","close":1724.4037},{"date":"2022-01-25","close":1665.5658},{"date":"2022-01-26","close":1665.5658},{"date":"2022-01-27","close":1570.52},{"date":"2022-01-28","close":1611.254},{"date":"2022-02-03","close":1683.6699},{"date":"2022-02-04","close":1724.4037},{"date":"2022-02-07","close":1724.4037},{"date":"2022-02-08","close":1724.4037},{"date":"2022-02-09","close":1724.4037},{"date":"2022-02-10","close":1787.7678},{"date":"2022-02-11","close":1742.5077},{"date":"2022-02-14","close":1674.6179},{"date":"2022-02-15","close":1615.7799},{"date":"2022-02-16","close":1688.1959},{"date":"2022-02-17","close":1728.9299},{"date":"2022-02-18","close":1742.5077},{"date":"2022-02-21","close":1742.5077},{"date":"2022-02-22","close":1742.5077},{"date":"2022-02-23","close":1742.5077},{"date":"2022-02-24","close":1638.4099},{"date":"2022-02-25","close":1697.2478},{"date":"2022-02-28","close":1697.2478},{"date":"2022-03-02","close":1837.5536},{"date":"2022-03-03","close":1851.1316},{"date":"2022-03-04","close":1851.1316},{"date":"2022-03-07","close":1828.5016},{"date":"2022-03-08","close":1855.6577},{"date":"2022-03-10","close":1855.6577},{"date":"2022-03-11","close":1855.6577},{"date":"2022-03-14","close":1846.6058},{"date":"2022-03-15","close":1846.6058},{"date":"2022-03-16","close":1846.6058},{"date":"2022-03-17","close":1846.6058},{"date":"2022-03-18","close":1946.1775},{"date":"2022-03-21","close":1946.1775},{"date":"2022-03-22","close":1928.0736},{"date":"2022-03-23","close":1932.5996},{"date":"2022-03-24","close":1909.9696},{"date":"2022-03-25","close":1905.4437},{"date":"2022-03-28","close":2027.6456},{"date":"2022-03-29","close":2050.2754},{"date":"2022-03-30","close":2023.1196},{"date":"2022-03-31","close":2041.2234},{"date":"2022-04-01","close":2059.3274},{"date":"2022-04-04","close":2122.6914},{"date":"2022-04-05","close":2127.2173},{"date":"2022-04-06","close":2104.5874},{"date":"2022-04-07","close":2072.9055},{"date":"2022-04-08","close":2054.8013},{"date":"2022-04-11","close":2091.0095},{"date":"2022-04-12","close":2204.1594},{"date":"2022-04-13","close":2199.6333},{"date":"2022-04-14","close":2181.5295},{"date":"2022-04-15","close":2181.5295},{"date":"2022-04-18","close":2167.9512},{"date":"2022-04-19","close":2163.4253},{"date":"2022-04-20","close":2172.4773},{"date":"2022-04-21","close":2145.3213},{"date":"2022-04-22","close":2118.1653},{"date":"2022-04-25","close":2054.8013},{"date":"2022-04-26","close":2145.3213},{"date":"2022-04-27","close":2118.1653},{"date":"2022-04-28","close":2072.9055},{"date":"2022-04-29","close":2063.8535},{"date":"2022-05-02","close":2059.3274},{"date":"2022-05-03","close":2095.5352},{"date":"2022-05-04","close":2059.3274},{"date":"2022-05-06","close":2100.0613},{"date":"2022-05-09","close":2295.0},{"date":"2022-05-10","close":2027.6456},{"date":"2022-05-11","close":2041.2234},{"date":"2022-05-12","close":1959.7555},{"date":"2022-05-13","close":1991.4375},{"date":"2022-05-16","close":2195.1072},{"date":"2022-05-17","close":2312.783},{"date":"2022-05-18","close":2303.731},{"date":"2022-05-19","close":2299.2053},{"date":"2022-05-20","close":2434.9851},{"date":"2022-05-23","close":2462.1409},{"date":"2022-05-24","close":2394.251},{"date":"2022-05-25","close":2358.0432},{"date":"2022-05-26","close":2321.8352},{"date":"2022-05-27","close":2326.3611},{"date":"2022-05-30","close":2344.4651},{"date":"2022-05-31","close":2403.303},{"date":"2022-06-02","close":2403.303},{"date":"2022-06-03","close":2416.8811},{"date":"2022-06-07","close":2344.4651},{"date":"2022-06-08","close":2326.3611},{"date":"2022-06-09","close":2249.4192},{"date":"2022-06-10","close":2244.8931},{"date":"2022-06-13","close":2145.3213},{"date":"2022-06-14","close":2086.4834},{"date":"2022-06-15","close":1973.3336},{"date":"2022-06-16","close":2059.3274},{"date":"2022-06-17","close":2118.1653},{"date":"2022-06-20","close":2018.5933},{"date":"2022-06-21","close":2054.8013},{"date":"2022-06-22","close":1955.2296},{"date":"2022-06-23","close":1823.9758},{"date":"2022-06-24","close":1923.5476},{"date":"2022-06-27","close":1995.9634},{"date":"2022-06-28","close":2091.0095},{"date":"2022-06-29","close":2217.7371},{"date":"2022-06-30","close":2154.373},{"date":"2022-07-01","close":2199.6333},{"date":"2022-07-04","close":2181.5295},{"date":"2022-07-05","close":2195.1072},{"date":"2022-07-06","close":2054.8013},{"date":"2022-07-07","close":2045.7496},{"date":"2022-07-08","close":2036.6974},{"date":"2022-07-11","close":1950.7035},{"date":"2022-07-12","close":1814.9237},{"date":"2022-07-13","close":1796.8198},{"date":"2022-07-14","close":1837.5536},{"date":"2022-07-15","close":1860.1836},{"date":"2022-07-18","close":1828.5016},{"date":"2022-07-19","close":1805.8717},{"date":"2022-07-20","close":1909.9696},{"date":"2022-07-21","close":1878.2876},{"date":"2022-07-22","close":1887.3396},{"date":"2022-07-25","close":2014.0675},{"date":"2022-07-26","close":1973.3336},{"date":"2022-07-27","close":1909.9696},{"date":"2022-07-28","close":1882.8137},{"date":"2022-07-29","close":1846.6058},{"date":"2022-08-01","close":1814.9237},{"date":"2022-08-02","close":1778.7157},{"date":"2022-08-03","close":1801.3457},{"date":"2022-08-04","close":1801.3457},{"date":"2022-08-05","close":1792.2937},{"date":"2022-08-08","close":1706.2999},{"date":"2022-08-09","close":1715.3519},{"date":"2022-08-10","close":1688.1959},{"date":"2022-08-11","close":1688.1959},{"date":"2022-08-12","close":1697.2478},{"date":"2022-08-16","close":1692.7219},{"date":"2022-08-17","close":1651.9879},{"date":"2022-08-18","close":1710.8258},{"date":"2022-08-19","close":1719.8777},{"date":"2022-08-22","close":1692.7219},{"date":"2022-08-23","close":1670.0919},{"date":"2022-08-24","close":1670.0919},{"date":"2022-08-25","close":1706.2999},{"date":"2022-08-26","close":1724.4037},{"date":"2022-08-29","close":1706.2999},{"date":"2022-08-30","close":1733.4558},{"date":"2022-08-31","close":1701.7738},{"date":"2022-09-01","close":1624.832},{"date":"2022-09-02","close":1629.358},{"date":"2022-09-05","close":1588.624},{"date":"2022-09-06","close":1665.5658},{"date":"2022-09-07","close":1656.5139},{"date":"2022-09-08","close":1642.9359},{"date":"2022-09-13","close":1656.5139},{"date":"2022-09-14","close":1633.8839},{"date":"2022-09-15","close":1620.306},{"date":"2022-09-16","close":1624.832},{"date":"2022-09-19","close":1525.26},{"date":"2022-09-20","close":1565.9941},{"date":"2022-09-21","close":1556.942},{"date":"2022-09-22","close":1561.4681},{"date":"2022-09-23","close":1511.6821},{"date":"2022-09-26","close":1434.7402},{"date":"2022-09-27","close":1448.3182},{"date":"2022-09-28","close":1384.9543},{"date":"2022-09-29","close":1394.0063},{"date":"2022-09-30","close":1389.4803},{"date":"2022-10-04","close":1421.1621},{"date":"2022-10-05","close":1412.1104},{"date":"2022-10-06","close":1461.8961},{"date":"2022-10-07","close":1470.9482},{"date":"2022-10-11","close":1394.0063},{"date":"2022-10-12","close":1366.8503},{"date":"2022-10-13","close":1280.8564},{"date":"2022-10-14","close":1384.9543},{"date":"2022-10-17","close":1389.4803},{"date":"2022-10-18","close":1394.0063},{"date":"2022-10-19","close":1371.3762},{"date":"2022-10-20","close":1362.3242},{"date":"2022-10-21","close":1335.1683},{"date":"2022-10-24","close":1362.3242},{"date":"2022-10-25","close":1366.8503},{"date":"2022-10-26","close":1348.7463},{"date":"2022-10-27","close":1380.4282},{"date":"2022-10-28","close":1380.4282},{"date":"2022-10-31","close":1394.0063},{"date":"2022-11-01","close":1421.1621},{"date":"2022-11-02","close":1407.5842},{"date":"2022-11-03","close":1439.2661},{"date":"2022-11-04","close":1448.3182},{"date":"2022-11-07","close":1466.4221},{"date":"2022-11-08","close":1489.052},{"date":"2022-11-09","close":1507.1561},{"date":"2022-11-10","close":1529.7861},{"date":"2022-11-11","close":1538.838},{"date":"2022-11-14","close":1534.312},{"date":"2022-11-15","close":1575.046},{"date":"2022-11-16","close":1565.9941},{"date":"2022-11-17","close":1575.046},{"date":"2022-11-18","close":1593.1499},{"date":"2022-11-21","close":1611.254},{"date":"2022-11-22","close":1588.624},{"date":"2022-11-23","close":1570.52},{"date":"2022-11-24","close":1584.098},{"date":"2022-11-25","close":1593.1499},{"date":"2022-11-28","close":1579.572},{"date":"2022-11-29","close":1584.098},{"date":"2022-11-30","close":1588.624},{"date":"2022-12-01","close":1602.2019},{"date":"2022-12-02","close":1588.624},{"date":"2022-12-05","close":1575.046},{"date":"2022-12-06","close":1516.2081},{"date":"2022-12-07","close":1520.7341},{"date":"2022-12-08","close":1511.6821},{"date":"2022-12-09","close":1520.7341},{"date":"2022-12-12","close":1543.364},{"date":"2022-12-13","close":1547.8899},{"date":"2022-12-14","close":1597.676},{"date":"2022-12-15","close":1593.1499},{"date":"2022-12-16","close":1629.358},{"date":"2022-12-19","close":1638.4099},{"date":"2022-12-20","close":1647.462},{"date":"2022-12-21","close":1670.0919},{"date":"2022-12-22","close":1674.6179},{"date":"2022-12-23","close":1674.6179},{"date":"2022-12-26","close":1701.7738},{"date":"2022-12-27","close":1719.8777},{"date":"2022-12-28","close":1738.3217},{"date":"2022-12-29","close":1692.2122},{"date":"2023-01-02","close":1664.5466},{"date":"2023-01-03","close":1655.3248},{"date":"2023-01-04","close":1678.3795},{"date":"2023-01-05","close":1678.3795},{"date":"2023-01-06","close":1692.2122},{"date":"2023-01-09","close":1747.5435},{"date":"2023-01-10","close":1779.8199},{"date":"2023-01-11","close":1793.6527},{"date":"2023-01-12","close":1779.8199},{"date":"2023-01-13","close":1775.209},{"date":"2023-01-16","close":1779.8199},{"date":"2023-01-17","close":1793.6527},{"date":"2023-01-18","close":1793.6527},{"date":"2023-01-19","close":1798.2638},{"date":"2023-01-20","close":1802.8746},{"date":"2023-01-25","close":1779.8199},{"date":"2023-01-26","close":1788.1195},{"date":"2023-01-27","close":1825.0071},{"date":"2023-01-30","close":1927.3699},{"date":"2023-01-31","close":1941.2026},{"date":"2023-02-01","close":1950.4244},{"date":"2023-02-02","close":1955.0353},{"date":"2023-02-03","close":1955.0353},{"date":"2023-02-06","close":1991.923},{"date":"2023-02-07","close":1959.6464},{"date":"2023-02-08","close":1987.3119},{"date":"2023-02-09","close":1982.7009},{"date":"2023-02-10","close":1964.2573},{"date":"2023-02-13","close":1959.6464},{"date":"2023-02-14","close":1927.3699},{"date":"2023-02-15","close":1872.0386},{"date":"2023-02-16","close":1913.537},{"date":"2023-02-17","close":1941.2026},{"date":"2023-02-20","close":1964.2573},{"date":"2023-02-21","close":1973.479},{"date":"2023-02-22","close":1904.3152},{"date":"2023-02-23","close":1950.4244},{"date":"2023-02-24","close":1955.0353},{"date":"2023-02-27","close":1955.0353},{"date":"2023-02-28","close":1978.0902},{"date":"2023-03-02","close":2010.3666},{"date":"2023-03-03","close":2014.9774},{"date":"2023-03-06","close":2014.9774},{"date":"2023-03-07","close":2010.3666},{"date":"2023-03-08","close":1982.7009},{"date":"2023-03-09","close":2001.1448},{"date":"2023-03-10","close":1973.479},{"date":"2023-03-13","close":1936.5917},{"date":"2023-03-14","close":1862.8168},{"date":"2023-03-15","close":1941.2026},{"date":"2023-03-16","close":1945.8135},{"date":"2023-03-17","close":1941.2026},{"date":"2023-03-20","close":1941.2026},{"date":"2023-03-21","close":1890.4824},{"date":"2023-03-22","close":1936.5917},{"date":"2023-03-23","close":1941.2026},{"date":"2023-03-24","close":1931.9807},{"date":"2023-03-27","close":1922.7588},{"date":"2023-03-28","close":1931.9807},{"date":"2023-03-29","close":1950.4244},{"date":"2023-03-30","close":1996.5338},{"date":"2023-03-31","close":1991.923},{"date":"2023-04-03","close":2019.5885},{"date":"2023-04-04","close":2014.9774},{"date":"2023-04-05","close":1991.923},{"date":"2023-04-06","close":1973.479},{"date":"2023-04-07","close":1978.0902},{"date":"2023-04-10","close":1931.9807},{"date":"2023-04-11","close":1964.2573},{"date":"2023-04-12","close":1968.8682},{"date":"2023-04-13","close":2019.5885},{"date":"2023-04-14","close":2001.1448},{"date":"2023-04-17","close":2028.8103},{"date":"2023-04-18","close":2051.865},{"date":"2023-04-19","close":2074.9194},{"date":"2023-04-20","close":2051.865},{"date":"2023-04-21","close":2056.4758},{"date":"2023-04-24","close":2051.865},{"date":"2023-04-25","close":2019.5885},{"date":"2023-04-26","close":1973.479},{"date":"2023-04-27","close":2028.8103},{"date":"2023-04-28","close":1991.923},{"date":"2023-05-02","close":1991.923},{"date":"2023-05-03","close":2019.5885},{"date":"2023-05-04","close":2056.4758},{"date":"2023-05-08","close":2051.865},{"date":"2023-05-09","close":2088.7524},{"date":"2023-05-10","close":2074.9194},{"date":"2023-05-11","close":2047.254},{"date":"2023-05-12","close":2042.6432},{"date":"2023-05-15","close":2074.9194},{"date":"2023-05-16","close":1647.0251},{"date":"2023-05-17","close":1769.6759},{"date":"2023-05-18","close":1738.3217},{"date":"2023-05-19","close":1726.3331},{"date":"2023-05-22","close":1727.2554},{"date":"2023-05-23","close":1731.8662},{"date":"2023-05-24","close":1674.6908},{"date":"2023-05-25","close":1623.9705},{"date":"2023-05-26","close":1555.7286},{"date":"2023-05-30","close":1608.2932},{"date":"2023-05-31","close":1627.6593},{"date":"2023-06-01","close":1598.1492},{"date":"2023-06-02","close":1598.1492},{"date":"2023-06-05","close":1599.9937},{"date":"2023-06-07","close":1601.838},{"date":"2023-06-08","close":1622.1261},{"date":"2023-06-09","close":1636.881},{"date":"2023-06-12","close":1635.9589},{"date":"2023-06-13","close":1621.2039},{"date":"2023-06-14","close":1591.6938},{"date":"2023-06-15","close":1587.083},{"date":"2023-06-16","close":1610.1376},{"date":"2023-06-19","close":1635.9589},{"date":"2023-06-20","close":1626.7371},{"date":"2023-06-21","close":1599.9937},{"date":"2023-06-22","close":1599.9937},{"date":"2023-06-23","close":1586.1608},{"date":"2023-06-26","close":1587.083},{"date":"2023-06-27","close":1584.3163},{"date":"2023-06-28","close":1576.9388},{"date":"2023-06-29","close":1564.0283},{"date":"2023-06-30","close":1580.6277},{"date":"2023-07-03","close":1582.472},{"date":"2023-07-04","close":1562.184},{"date":"2023-07-05","close":1508.6971},{"date":"2023-07-06","close":1464.4321},{"date":"2023-07-07","close":1453.3658},{"date":"2023-07-10","close":1448.755},{"date":"2023-07-11","close":1448.755},{"date":"2023-07-12","close":1435.8444},{"date":"2023-07-13","close":1429.389},{"date":"2023-07-14","close":1424.7782},{"date":"2023-07-17","close":1425.7004},{"date":"2023-07-18","close":1388.8129},{"date":"2023-07-19","close":1407.2566},{"date":"2023-07-20","close":1390.6573},{"date":"2023-07-21","close":1381.4353},{"date":"2023-07-24","close":1344.548},{"date":"2023-07-25","close":1333.4816},{"date":"2023-07-26","close":1294.7499},{"date":"2023-07-27","close":1378.6688},{"date":"2023-07-28","close":1398.0348},{"date":"2023-07-31","close":1396.1903},{"date":"2023-08-01","close":1380.5132},{"date":"2023-08-02","close":1374.0579},{"date":"2023-08-03","close":1371.2914},{"date":"2023-08-04","close":1385.1241},{"date":"2023-08-07","close":1418.3229},{"date":"2023-08-08","close":1454.2881},{"date":"2023-08-09","close":1456.1324},{"date":"2023-08-10","close":1413.7119},{"date":"2023-08-11","close":1438.6111},{"date":"2023-08-14","close":1407.2566},{"date":"2023-08-16","close":1379.5911},{"date":"2023-08-17","close":1383.2798},{"date":"2023-08-18","close":1382.3574},{"date":"2023-08-21","close":1400.8013},{"date":"2023-08-22","close":1402.6456},{"date":"2023-08-23","close":1404.4901},{"date":"2023-08-24","close":1438.6111},{"date":"2023-08-25","close":1467.1987},{"date":"2023-08-28","close":1540.9736},{"date":"2023-08-29","close":1521.6078},{"date":"2023-08-30","close":1558.4952},{"date":"2023-08-31","close":1556.6509},{"date":"2023-09-01","close":1558.4952},{"date":"2023-09-04","close":1554.8065},{"date":"2023-09-05","close":1546.5068},{"date":"2023-09-06","close":1520.6855},{"date":"2023-09-07","close":1505.9305},{"date":"2023-09-08","close":1509.6193},{"date":"2023-09-11","close":1520.6855},{"date":"2023-09-12","close":1542.818},{"date":"2023-09-13","close":1535.4406},{"date":"2023-09-14","close":1539.1293},{"date":"2023-09-15","close":1532.6741},{"date":"2023-09-18","close":1525.2965},{"date":"2023-09-19","close":1512.3859},{"date":"2023-09-20","close":1498.5532},{"date":"2023-09-21","close":1510.5415},{"date":"2023-09-22","close":1504.0862},{"date":"2023-09-25","close":1490.2533},{"date":"2023-09-26","close":1468.1208},{"date":"2023-09-27","close":1487.4869},{"date":"2023-10-04","close":1484.7203},{"date":"2023-10-05","close":1465.3544},{"date":"2023-10-06","close":1503.1639},{"date":"2023-10-10","close":1490.2533},{"date":"2023-10-11","close":1504.0862},{"date":"2023-10-12","close":1507.7749},{"date":"2023-10-13","close":1495.7865},{"date":"2023-10-16","close":1505.0084},{"date":"2023-10-17","close":1516.0746},{"date":"2023-10-18","close":1525.2965},{"date":"2023-10-19","close":1501.3196},{"date":"2023-10-20","close":1499.4753},{"date":"2023-10-23","close":1502.2418},{"date":"2023-10-24","close":1511.4637},{"date":"2023-10-25","close":1510.5415},{"date":"2023-10-26","close":1494.8644},{"date":"2023-10-27","close":1503.1639},{"date":"2023-10-30","close":1499.4753},{"date":"2023-10-31","close":1493.9421},{"date":"2023-11-01","close":1494.8644},{"date":"2023-11-02","close":1497.6309},{"date":"2023-11-03","close":1501.3196},{"date":"2023-11-06","close":1505.0084},{"date":"2023-11-07","close":1488.4089},{"date":"2023-11-08","close":1493.9421},{"date":"2023-11-09","close":1489.3312},{"date":"2023-11-10","close":1487.4869},{"date":"2023-11-13","close":1493.02},{"date":"2023-11-14","close":1492.0978},{"date":"2023-11-15","close":1495.7865},{"date":"2023-11-16","close":1501.3196},{"date":"2023-11-17","close":1490.2533},{"date":"2023-11-20","close":1499.4753},{"date":"2023-11-21","close":1490.2533},{"date":"2023-11-22","close":1567.717},{"date":"2023-11-23","close":1540.0515},{"date":"2023-11-24","close":1548.3511},{"date":"2023-11-27","close":1530.8296},{"date":"2023-11-28","close":1504.0862},{"date":"2023-11-29","close":1513.308},{"date":"2023-11-30","close":1518.8412},{"date":"2023-12-01","close":1512.3859},{"date":"2023-12-04","close":1500.3975},{"date":"2023-12-05","close":1503.1639},{"date":"2023-12-06","close":1498.5532},{"date":"2023-12-07","close":1499.4753},{"date":"2023-12-08","close":1522.5299},{"date":"2023-12-11","close":1532.6741},{"date":"2023-12-12","close":1532.6741},{"date":"2023-12-13","close":1534.5184},{"date":"2023-12-14","close":1538.207},{"date":"2023-12-15","close":1541.8959},{"date":"2023-12-18","close":1572.328},{"date":"2023-12-19","close":1572.328},{"date":"2023-12-20","close":1594.4606},{"date":"2023-12-21","close":1639.6476},{"date":"2023-12-22","close":1625.8148},{"date":"2023-12-26","close":1632.27},{"date":"2023-12-27","close":1646.3416},{"date":"2023-12-28","close":1644.4653},{"date":"2024-01-02","close":1651.97},{"date":"2024-01-03","close":1679.1744},{"date":"2024-01-04","close":1682.9269},{"date":"2024-01-05","close":1703.5647},{"date":"2024-01-08","close":1697.9362},{"date":"2024-01-09","close":1690.4315},{"date":"2024-01-10","close":1696.0601},{"date":"2024-01-11","close":1704.5028},{"date":"2024-01-12","close":1686.6791},{"date":"2024-01-15","close":1683.865},{"date":"2024-01-16","close":1680.1125},{"date":"2024-01-17","close":1627.5797},{"date":"2024-01-18","close":1659.4747},{"date":"2024-01-19","close":1667.9175},{"date":"2024-01-22","close":1664.165},{"date":"2024-01-23","close":1667.9175},{"date":"2024-01-24","close":1665.1031},{"date":"2024-01-25","close":1636.9606},{"date":"2024-01-26","close":1649.1556},{"date":"2024-01-29","close":1641.651},{"date":"2024-01-30","close":1643.5272},{"date":"2024-01-31","close":1636.9606},{"date":"2024-02-01","close":1652.9081},{"date":"2024-02-02","close":1650.0938},{"date":"2024-02-05","close":1651.0319},{"date":"2024-02-06","close":1651.0319},{"date":"2024-02-07","close":1636.9606},{"date":"2024-02-08","close":1636.0225},{"date":"2024-02-13","close":1636.9606},{"date":"2024-02-14","close":1624.7654},{"date":"2024-02-15","close":1628.5178},{"date":"2024-02-16","close":1624.7654},{"date":"2024-02-19","close":1621.9513},{"date":"2024-02-20","close":1578.7992},{"date":"2024-02-21","close":1527.2045},{"date":"2024-02-22","close":1540.3376},{"date":"2024-02-23","close":1540.3376},{"date":"2024-02-26","close":1536.5854},{"date":"2024-02-27","close":1514.0713},{"date":"2024-02-28","close":1499.0619},{"date":"2024-02-29","close":1509.3809},{"date":"2024-03-04","close":1529.0807},{"date":"2024-03-05","close":1515.0093},{"date":"2024-03-06","close":1495.3096},{"date":"2024-03-07","close":1462.4766},{"date":"2024-03-08","close":1449.3434},{"date":"2024-03-11","close":1458.7242},{"date":"2024-03-12","close":1455.9099},{"date":"2024-03-13","close":1437.1482},{"date":"2024-03-14","close":1417.4484},{"date":"2024-03-15","close":1366.7917},{"date":"2024-03-18","close":1452.1576},{"date":"2024-03-19","close":1402.4391},{"date":"2024-03-20","close":1391.182},{"date":"2024-03-21","close":1424.015},{"date":"2024-03-22","close":1418.3865},{"date":"2024-03-25","close":1447.4672},{"date":"2024-03-26","close":1467.167},{"date":"2024-03-27","close":1467.167},{"date":"2024-03-28","close":1452.1576},{"date":"2024-03-29","close":1443.7148},{"date":"2024-04-01","close":1484.9906},{"date":"2024-04-02","close":1461.5385},{"date":"2024-04-03","close":1443.7148},{"date":"2024-04-04","close":1442.7767},{"date":"2024-04-05","close":1441.8386},{"date":"2024-04-08","close":1439.9625},{"date":"2024-04-09","close":1438.0863},{"date":"2024-04-11","close":1444.6528},{"date":"2024-04-12","close":1436.2101},{"date":"2024-04-15","close":1408.0675},{"date":"2024-04-16","close":1389.3058},{"date":"2024-04-17","close":1407.1294},{"date":"2024-04-18","close":1416.5104},{"date":"2024-04-19","close":1389.3058},{"date":"2024-04-22","close":1401.501},{"date":"2024-04-23","close":1411.8199},{"date":"2024-04-24","close":1410.8818},{"date":"2024-04-25","close":1402.4391},{"date":"2024-04-26","close":1401.501},{"date":"2024-04-29","close":1389.3058},{"date":"2024-04-30","close":1394.9343},{"date":"2024-05-02","close":1411.8199},{"date":"2024-05-03","close":1404.3153},{"date":"2024-05-07","close":1395.8724},{"date":"2024-05-08","close":1408.0675},{"date":"2024-05-09","close":1402.4391},{"date":"2024-05-10","close":1402.4391},{"date":"2024-05-13","close":1365.8536},{"date":"2024-05-14","close":1392.1201},{"date":"2024-05-16","close":1444.6528},{"date":"2024-05-17","close":1436.2101},{"date":"2024-05-20","close":1420.2626},{"date":"2024-05-21","close":1413.696},{"date":"2024-05-22","close":1416.5104},{"date":"2024-05-23","close":1409.9437},{"date":"2024-05-24","close":1403.3772},{"date":"2024-05-27","close":1388.3678},{"date":"2024-05-28","close":1394.9343},{"date":"2024-05-29","close":1529.0807},{"date":"2024-05-30","close":1543.152},{"date":"2024-05-31","close":1494.3715},{"date":"2024-06-03","close":1444.6528},{"date":"2024-06-04","close":1455.9099},{"date":"2024-06-05","close":1496.2477},{"date":"2024-06-07","close":1500.9381},{"date":"2024-06-10","close":1548.7805},{"date":"2024-06-11","close":1561.9137},{"date":"2024-06-12","close":1553.4708},{"date":"2024-06-13","close":1522.514},{"date":"2024-06-14","close":1533.7711},{"date":"2024-06-17","close":1526.2664},{"date":"2024-06-18","close":1538.4614},{"date":"2024-06-19","close":1517.8236},{"date":"2024-06-20","close":1497.1858},{"date":"2024-06-21","close":1477.4858},{"date":"2024-06-24","close":1542.2139},{"date":"2024-06-25","close":1533.7711},{"date":"2024-06-26","close":1510.319},{"date":"2024-06-27","close":1491.5571},{"date":"2024-06-28","close":1476.5479},{"date":"2024-07-01","close":1470.9193},{"date":"2024-07-02","close":1451.2196},{"date":"2024-07-03","close":1411.8199},{"date":"2024-07-04","close":1414.6342},{"date":"2024-07-05","close":1381.801},{"date":"2024-07-08","close":1400.5629},{"date":"2024-07-09","close":1405.2532},{"date":"2024-07-10","close":1424.9531},{"date":"2024-07-11","close":1433.3959},{"date":"2024-07-12","close":1416.5104},{"date":"2024-07-15","close":1410.8818},{"date":"2024-07-16","close":1399.6248},{"date":"2024-07-17","close":1388.3678},{"date":"2024-07-18","close":1390.2439},{"date":"2024-07-19","close":1391.182},{"date":"2024-07-22","close":1360.2251},{"date":"2024-07-23","close":1360.2251},{"date":"2024-07-24","close":1382.7391},{"date":"2024-07-25","close":1388.3678},{"date":"2024-07-26","close":1381.801},{"date":"2024-07-29","close":1381.801},{"date":"2024-07-30","close":1369.606},{"date":"2024-07-31","close":1377.1107},{"date":"2024-08-01","close":1388.3678},{"date":"2024-08-02","close":1347.0919},{"date":"2024-08-05","close":1221.3884},{"date":"2024-08-06","close":1277.6736},{"date":"2024-08-07","close":1336.7729},{"date":"2024-08-08","close":1334.8967},{"date":"2024-08-09","close":1336.7729},{"date":"2024-08-12","close":1318.9493},{"date":"2024-08-13","close":1322.7017},{"date":"2024-08-14","close":1356.4728},{"date":"2024-08-16","close":1356.4728},{"date":"2024-08-19","close":1349.9061},{"date":"2024-08-20","close":1382.7391},{"date":"2024-08-21","close":1338.6492},{"date":"2024-08-22","close":1342.4015},{"date":"2024-08-23","close":1313.3208},{"date":"2024-08-26","close":1311.4446},{"date":"2024-08-27","close":1299.2495},{"date":"2024-08-28","close":1295.4971},{"date":"2024-08-29","close":1298.3114},{"date":"2024-08-30","close":1303.9399},{"date":"2024-09-02","close":1305.8162},{"date":"2024-09-03","close":1305.8162},{"date":"2024-09-04","close":1301.1257},{"date":"2024-09-05","close":1303.0018},{"date":"2024-09-06","close":1285.1782},{"date":"2024-09-09","close":1301.1257},{"date":"2024-09-10","close":1311.4446},{"date":"2024-09-11","close":1294.5592},{"date":"2024-09-12","close":1331.1445},{"date":"2024-09-13","close":1336.7729},{"date":"2024-09-19","close":1345.2157},{"date":"2024-09-20","close":1348.9681},{"date":"2024-09-23","close":1358.3489},{"date":"2024-09-24","close":1370.5441},{"date":"2024-09-25","close":1374.2964},{"date":"2024-09-26","close":1385.5535},{"date":"2024-09-27","close":1396.8104},{"date":"2024-09-30","close":1401.501},{"date":"2024-10-02","close":1404.3153},{"date":"2024-10-04","close":1405.2532},{"date":"2024-10-07","close":1409.9437},{"date":"2024-10-08","close":1410.8818},{"date":"2024-10-10","close":1413.696},{"date":"2024-10-11","close":1406.1913},{"date":"2024-10-14","close":1405.2532},{"date":"2024-10-15","close":1399.6248},{"date":"2024-10-16","close":1384.6154},{"date":"2024-10-17","close":1386.4916},{"date":"2024-10-18","close":1404.3153},{"date":"2024-10-21","close":1395.8724},{"date":"2024-10-22","close":1400.5629},{"date":"2024-10-23","close":1392.1201},{"date":"2024-10-24","close":1392.1201},{"date":"2024-10-25","close":1389.3058},{"date":"2024-10-28","close":1374.2964},{"date":"2024-10-29","close":1358.3489},{"date":"2024-10-30","close":1364.9156},{"date":"2024-10-31","close":1378.9869},{"date":"2024-11-01","close":1372.4203},{"date":"2024-11-04","close":1363.0394},{"date":"2024-11-05","close":1372.4203},{"date":"2024-11-06","close":1369.606},{"date":"2024-11-07","close":1366.7917},{"date":"2024-11-08","close":1388.3678},{"date":"2024-11-11","close":1389.3058},{"date":"2024-11-12","close":1384.6154},{"date":"2024-11-13","close":1346.1538},{"date":"2024-11-14","close":1366.7917},{"date":"2024-11-15","close":1360.2251},{"date":"2024-11-18","close":1352.7205},{"date":"2024-11-19","close":1344.2776},{"date":"2024-11-20","close":1356.4728},{"date":"2024-11-21","close":1345.2157},{"date":"2024-11-22","close":1341.4635},{"date":"2024-11-25","close":1335.8348},{"date":"2024-11-26","close":1334.8967},{"date":"2024-11-27","close":1338.6492},{"date":"2024-11-28","close":1334.8967},{"date":"2024-11-29","close":1332.0825},{"date":"2024-12-02","close":1313.3208},{"date":"2024-12-03","close":1298.3114},{"date":"2024-12-04","close":1299.2495},{"date":"2024-12-05","close":1264.5403},{"date":"2024-12-06","close":1243.9025},{"date":"2024-12-09","close":1210.1312},{"date":"2024-12-10","close":1281.4259},{"date":"2024-12-11","close":1304.8781},{"date":"2024-12-12","close":1327.3921},{"date":"2024-12-13","close":1335.8348},{"date":"2024-12-16","close":1349.9061},{"date":"2024-12-17","close":1348.03},{"date":"2024-12-18","close":1355.5348},{"date":"2024-12-19","close":1360.2251},{"date":"2024-12-20","close":1358.3489},{"date":"2024-12-23","close":1348.03},{"date":"2024-12-24","close":1348.9681},{"date":"2024-12-26","close":1346.1538},{"date":"2024-12-27","close":1358.6538},{"date":"2024-12-30","close":1371.1538},{"date":"2025-01-02","close":1369.2307},{"date":"2025-01-03","close":1373.0769},{"date":"2025-01-06","close":1385.5769},{"date":"2025-01-07","close":1388.4615},{"date":"2025-01-08","close":1390.3845},{"date":"2025-01-09","close":1384.6154},{"date":"2025-01-10","close":1363.4615},{"date":"2025-01-13","close":1358.6538},{"date":"2025-01-14","close":1370.1923},{"date":"2025-01-15","close":1374.0385},{"date":"2025-01-16","close":1384.6154},{"date":"2025-01-17","close":1380.7692},{"date":"2025-01-20","close":1370.1923},{"date":"2025-01-21","close":1369.2307},{"date":"2025-01-22","close":1384.6154},{"date":"2025-01-23","close":1367.3076},{"date":"2025-01-24","close":1372.1154},{"date":"2025-01-31","close":1382.6923},{"date":"2025-02-03","close":1360.5769},{"date":"2025-02-04","close":1365.3845},{"date":"2025-02-05","close":1358.6538},{"date":"2025-02-06","close":1365.3845},{"date":"2025-02-07","close":1355.7692},{"date":"2025-02-10","close":1357.6923},{"date":"2025-02-11","close":1360.5769},{"date":"2025-02-12","close":1362.5},{"date":"2025-02-13","close":1361.5385},{"date":"2025-02-14","close":1357.6923},{"date":"2025-02-17","close":1368.2692},{"date":"2025-02-18","close":1355.7692},{"date":"2025-02-19","close":1356.7307},{"date":"2025-02-20","close":1366.3461},{"date":"2025-02-21","close":1368.2692},{"date":"2025-02-24","close":1403.8461},{"date":"2025-02-25","close":1396.1538},{"date":"2025-02-26","close":1401.9231},{"date":"2025-02-27","close":1396.1538},{"date":"2025-02-28","close":1381.7307},{"date":"2025-03-04","close":1375.0},{"date":"2025-03-05","close":1382.6923},{"date":"2025-03-06","close":1387.5},{"date":"2025-03-07","close":1376.9231},{"date":"2025-03-10","close":1375.0},{"date":"2025-03-11","close":1370.1923},{"date":"2025-03-12","close":1375.0},{"date":"2025-03-13","close":1371.1538},{"date":"2025-03-14","close":1376.9231},{"date":"2025-03-17","close":1375.0},{"date":"2025-03-18","close":1381.7307},{"date":"2025-03-19","close":1376.9231},{"date":"2025-03-20","close":1380.7692},{"date":"2025-03-21","close":1387.5},{"date":"2025-03-24","close":1391.3461},{"date":"2025-03-25","close":1390.3845},{"date":"2025-03-26","close":1390.3845},{"date":"2025-03-27","close":1391.3461},{"date":"2025-03-28","close":1386.5385},{"date":"2025-03-31","close":1370.1923},{"date":"2025-04-01","close":1379.8076},{"date":"2025-04-02","close":1375.9615},{"date":"2025-04-03","close":1368.2692},{"date":"2025-04-04","close":1371.1538},{"date":"2025-04-07","close":1341.3461},{"date":"2025-04-08","close":1345.1923},{"date":"2025-04-09","close":1317.3076},{"date":"2025-04-10","close":1358.6538},{"date":"2025-04-11","close":1370.1923},{"date":"2025-04-14","close":1379.8076},{"date":"2025-04-15","close":1400.0},{"date":"2025-04-16","close":1408.6538},{"date":"2025-04-17","close":1403.8461},{"date":"2025-04-18","close":1403.8461},{"date":"2025-04-21","close":1390.3845},{"date":"2025-04-22","close":1390.3845},{"date":"2025-04-23","close":1381.7307},{"date":"2025-04-24","close":1376.9231},{"date":"2025-04-25","close":1364.4231},{"date":"2025-04-28","close":1349.0385},{"date":"2025-04-29","close":1361.5385},{"date":"2025-04-30","close":1375.9615},{"date":"2025-05-02","close":1379.8076},{"date":"2025-05-07","close":1379.8076},{"date":"2025-05-08","close":1382.6923},{"date":"2025-05-09","close":1383.6538},{"date":"2025-05-12","close":1389.4231},{"date":"2025-05-13","close":1401.9231},{"date":"2025-05-14","close":1408.6538},{"date":"2025-05-15","close":1398.0769},{"date":"2025-05-16","close":1383.6538},{"date":"2025-05-19","close":1383.6538},{"date":"2025-05-20","close":1380.7692},{"date":"2025-05-21","close":1382.6923},{"date":"2025-05-22","close":1373.0769},{"date":"2025-05-23","close":1371.1538},{"date":"2025-05-26","close":1368.2692},{"date":"2025-05-27","close":1365.3845},{"date":"2025-05-28","close":1367.3076},{"date":"2025-05-29","close":1371.1538},{"date":"2025-05-30","close":1379.8076},{"date":"2025-06-02","close":1385.5769},{"date":"2025-06-04","close":1387.5},{"date":"2025-06-05","close":1390.3845},{"date":"2025-06-09","close":1391.3461},{"date":"2025-06-10","close":1394.2307},{"date":"2025-06-11","close":1386.5385},{"date":"2025-06-12","close":1384.6154},{"date":"2025-06-13","close":1362.5},{"date":"2025-06-16","close":1369.2307},{"date":"2025-06-17","close":1372.1154},{"date":"2025-06-18","close":1365.3845},{"date":"2025-06-19","close":1365.3845},{"date":"2025-06-20","close":1378.8461},{"date":"2025-06-23","close":1363.4615},{"date":"2025-06-24","close":1373.0769},{"date":"2025-06-25","close":1373.0769},{"date":"2025-06-26","close":1355.7692},{"date":"2025-06-27","close":1341.3461},{"date":"2025-06-30","close":1370.1923},{"date":"2025-07-01","close":1369.2307},{"date":"2025-07-02","close":1442.3076},{"date":"2025-07-03","close":1438.4615},{"date":"2025-07-04","close":1411.5385},{"date":"2025-07-07","close":1430.7692},{"date":"2025-07-08","close":1425.9615},{"date":"2025-07-09","close":1416.3461},{"date":"2025-07-10","close":1400.9615},{"date":"2025-07-11","close":1400.9615},{"date":"2025-07-14","close":1400.9615},{"date":"2025-07-15","close":1392.3076},{"date":"2025-07-16","close":1388.4615},{"date":"2025-07-17","close":1377.8845},{"date":"2025-07-18","close":1384.6154},{"date":"2025-07-21","close":1391.3461},{"date":"2025-07-22","close":1376.9231},{"date":"2025-07-23","close":1371.1538},{"date":"2025-07-24","close":1367.3076},{"date":"2025-07-25","close":1374.0385},{"date":"2025-07-28","close":1346.1538},{"date":"2025-07-29","close":1335.5769},{"date":"2025-07-30","close":1362.5},{"date":"2025-07-31","close":1357.6923},{"date":"2025-08-01","close":1324.0385},{"date":"2025-08-04","close":1336.5385},{"date":"2025-08-05","close":1330.7692},{"date":"2025-08-06","close":1336.5385},{"date":"2025-08-07","close":1340.3845},{"date":"2025-08-08","close":1341.3461},{"date":"2025-08-11","close":1336.5385},{"date":"2025-08-12","close":1334.6154},{"date":"2025-08-13","close":1322.1154},{"date":"2025-08-14","close":1319.2307},{"date":"2025-08-18","close":1315.3845},{"date":"2025-08-19","close":1307.6923},{"date":"2025-08-20","close":1297.1154},{"date":"2025-08-21","close":1303.8461},{"date":"2025-08-22","close":1298.0769},{"date":"2025-08-25","close":1298.0769},{"date":"2025-08-26","close":1315.3845},{"date":"2025-08-27","close":1309.6154},{"date":"2025-08-28","close":1301.9231},{"date":"2025-08-29","close":1304.8076},{"date":"2025-09-01","close":1296.1538},{"date":"2025-09-02","close":1288.4615},{"date":"2025-09-03","close":1291.3461},{"date":"2025-09-04","close":1307.6923},{"date":"2025-09-05","close":1323.0769},{"date":"2025-09-08","close":1327.8845},{"date":"2025-09-09","close":1325.9615},{"date":"2025-09-10","close":1326.9231},{"date":"2025-09-11","close":1315.3845},{"date":"2025-09-12","close":1318.2692},{"date":"2025-09-15","close":1315.3845},{"date":"2025-09-16","close":1299.0385},{"date":"2025-09-17","close":1312.5},{"date":"2025-09-18","close":1314.4231},{"date":"2025-09-19","close":1356.0},{"date":"2025-09-22","close":1296.1538},{"date":"2025-09-23","close":1296.1538},{"date":"2025-09-24","close":1292.3076},{"date":"2025-09-25","close":1290.3845},{"date":"2025-09-26","close":1292.3076},{"date":"2025-09-29","close":1300.9615},{"date":"2025-09-30","close":1288.4615},{"date":"2025-10-01","close":1274.0385},{"date":"2025-10-02","close":1281.7307},{"date":"2025-10-10","close":1278.8461},{"date":"2025-10-13","close":1275.9615},{"date":"2025-10-14","close":1278.8461},{"date":"2025-10-15","close":1277.8845},{"date":"2025-10-16","close":1280.7692},{"date":"2025-10-17","close":1258.6538},{"date":"2025-10-20","close":1250.0},{"date":"2025-10-21","close":1234.6154},{"date":"2025-10-22","close":1250.0},{"date":"2025-10-23","close":1242.3076},{"date":"2025-10-24","close":1259.6154},{"date":"2025-10-27","close":1271.1538},{"date":"2025-10-28","close":1250.0},{"date":"2025-10-29","close":1249.0385},{"date":"2025-10-30","close":1235.5769},{"date":"2025-10-31","close":1229.8076},{"date":"2025-11-03","close":1221.1538},{"date":"2025-11-04","close":1217.3076},{"date":"2025-11-05","close":1200.0},{"date":"2025-11-06","close":1189.4231},{"date":"2025-11-07","close":1175.9615},{"date":"2025-11-10","close":1189.4231},{"date":"2025-11-11","close":1184.6154},{"date":"2025-11-12","close":1218.2692},{"date":"2025-11-13","close":1224.0385},{"date":"2025-11-14","close":1232.6923},{"date":"2025-11-17","close":1217.3076},{"date":"2025-11-18","close":1201.9231},{"date":"2025-11-19","close":1188.4615},{"date":"2025-11-20","close":1206.7307},{"date":"2025-11-21","close":1187.5},{"date":"2025-11-24","close":1175.0},{"date":"2025-11-25","close":1179.8076},{"date":"2025-11-26","close":1192.3076},{"date":"2025-11-27","close":1214.4231},{"date":"2025-11-28","close":1238.4615},{"date":"2025-12-01","close":1250.0},{"date":"2025-12-02","close":1260.5769},{"date":"2025-12-03","close":1274.0385},{"date":"2025-12-04","close":1275.9615},{"date":"2025-12-05","close":1296.1538},{"date":"2025-12-08","close":1288.4615},{"date":"2025-12-09","close":1284.6154},{"date":"2025-12-10","close":1288.4615},{"date":"2025-12-11","close":1288.4615},{"date":"2025-12-12","close":1278.8461},{"date":"2025-12-15","close":1275.0},{"date":"2025-12-16","close":1265.3845},{"date":"2025-12-17","close":1269.2307},{"date":"2025-12-18","close":1262.5},{"date":"2025-12-19","close":1272.1154},{"date":"2025-12-22","close":1271.1538},{"date":"2025-12-23","close":1264.4231},{"date":"2025-12-24","close":1256.7307},{"date":"2025-12-26","close":1250.0},{"date":"2025-12-29","close":1270.0},{"date":"2025-12-30","close":1271.0},{"date":"2026-01-02","close":1265.0},{"date":"2026-01-05","close":1263.0},{"date":"2026-01-06","close":1267.0},{"date":"2026-01-07","close":1252.0},{"date":"2026-01-08","close":1212.0},{"date":"2026-01-09","close":1252.0},{"date":"2026-01-12","close":1253.0},{"date":"2026-01-13","close":1240.0},{"date":"2026-01-14","close":1243.0},{"date":"2026-01-15","close":1239.0},{"date":"2026-01-16","close":1235.0},{"date":"2026-01-19","close":1232.0},{"date":"2026-01-20","close":1240.0},{"date":"2026-01-21","close":1236.0},{"date":"2026-01-22","close":1250.0},{"date":"2026-01-23","close":1275.0},{"date":"2026-01-26","close":1294.0},{"date":"2026-01-27","close":1306.0},{"date":"2026-01-28","close":1291.0},{"date":"2026-01-29","close":1297.0},{"date":"2026-01-30","close":1283.0},{"date":"2026-02-02","close":1259.0},{"date":"2026-02-03","close":1305.0},{"date":"2026-02-04","close":1312.0},{"date":"2026-02-05","close":1348.0},{"date":"2026-02-06","close":1360.0},{"date":"2026-02-09","close":1346.0},{"date":"2026-02-10","close":1343.0},{"date":"2026-02-11","close":1352.0},{"date":"2026-02-12","close":1354.0},{"date":"2026-02-13","close":1349.0},{"date":"2026-02-19","close":1337.0},{"date":"2026-02-20","close":1323.0},{"date":"2026-02-23","close":1384.0},{"date":"2026-02-24","close":1382.0},{"date":"2026-02-25","close":1375.0},{"date":"2026-02-26","close":1375.0},{"date":"2026-02-27","close":1357.0},{"date":"2026-03-03","close":1313.0},{"date":"2026-03-04","close":1240.0},{"date":"2026-03-05","close":1295.0},{"date":"2026-03-06","close":1305.0},{"date":"2026-03-09","close":1319.0},{"date":"2026-03-10","close":1318.0},{"date":"2026-03-11","close":1328.0},{"date":"2026-03-12","close":1350.0},{"date":"2026-03-13","close":1348.0},{"date":"2026-03-16","close":1330.0},{"date":"2026-03-17","close":1345.0},{"date":"2026-03-18","close":1401.0},{"date":"2026-03-19","close":1430.0},{"date":"2026-03-20","close":1451.0},{"date":"2026-03-23","close":1455.0},{"date":"2026-03-24","close":1442.0},{"date":"2026-03-25","close":1468.0},{"date":"2026-03-26","close":1443.0},{"date":"2026-03-27","close":1454.0},{"date":"2026-03-30","close":1497.0},{"date":"2026-03-31","close":1431.0},{"date":"2026-04-01","close":1473.0},{"date":"2026-04-02","close":1433.0},{"date":"2026-04-03","close":1461.0},{"date":"2026-04-06","close":1451.0},{"date":"2026-04-07","close":1442.0},{"date":"2026-04-08","close":1476.0},{"date":"2026-04-09","close":1471.0},{"date":"2026-04-10","close":1508.0},{"date":"2026-04-13","close":1517.0},{"date":"2026-04-14","close":1546.0},{"date":"2026-04-15","close":1523.0},{"date":"2026-04-16","close":1517.0},{"date":"2026-04-17","close":1500.0},{"date":"2026-04-20","close":1496.0},{"date":"2026-04-21","close":1490.0},{"date":"2026-04-22","close":1499.0},{"date":"2026-04-23","close":1488.0},{"date":"2026-04-24","close":1530.0},{"date":"2026-04-27","close":1517.0},{"date":"2026-04-28","close":1535.0},{"date":"2026-04-29","close":1555.0},{"date":"2026-04-30","close":1601.0},{"date":"2026-05-04","close":1594.0},{"date":"2026-05-06","close":1586.0},{"date":"2026-05-07","close":1541.0},{"date":"2026-05-08","close":1567.0},{"date":"2026-05-11","close":1515.0},{"date":"2026-05-12","close":1507.0},{"date":"2026-05-13","close":1475.0},{"date":"2026-05-14","close":1468.0},{"date":"2026-05-15","close":1485.0},{"date":"2026-05-18","close":1477.0},{"date":"2026-05-19","close":1519.0},{"date":"2026-05-20","close":1505.0},{"date":"2026-05-21","close":1420.0},{"date":"2026-05-22","close":1467.0},{"date":"2026-05-26","close":1430.0},{"date":"2026-05-27","close":1358.0},{"date":"2026-05-28","close":1320.0},{"date":"2026-05-29","close":1269.0},{"date":"2026-06-01","close":1252.0},{"date":"2026-06-02","close":1270.0},{"date":"2026-06-04","close":1282.0},{"date":"2026-06-05","close":1299.0},{"date":"2026-06-08","close":1227.0},{"date":"2026-06-09","close":1229.0},{"date":"2026-06-10","close":1196.0},{"date":"2026-06-11","close":1207.0},{"date":"2026-06-12","close":1219.0},{"date":"2026-06-15","close":1223.0},{"date":"2026-06-16","close":1221.0},{"date":"2026-06-17","close":1242.0},{"date":"2026-06-18","close":1230.0},{"date":"2026-06-19","close":1175.0},{"date":"2026-06-22","close":1163.0},{"date":"2026-06-23","close":1085.0},{"date":"2026-06-24","close":1069.0},{"date":"2026-06-25","close":1026.0},{"date":"2026-06-26","close":1024.0},{"date":"2026-06-29","close":1068.0},{"date":"2026-06-30","close":1081.0},{"date":"2026-07-01","close":1096.0},{"date":"2026-07-02","close":1126.0},{"date":"2026-07-03","close":1165.0},{"date":"2026-07-06","close":1194.0},{"date":"2026-07-07","close":1120.0},{"date":"2026-07-08","close":1074.0},{"date":"2026-07-09","close":1080.0},{"date":"2026-07-10","close":1104.0},{"date":"2026-07-13","close":1249.0},{"date":"2026-07-14","close":1204.0},{"date":"2026-07-15","close":1232.0},{"date":"2026-07-16","close":1306.0},{"date":"2026-07-20","close":1232.0},{"date":"2026-07-21","close":1164.0},{"date":"2026-07-22","close":1147.0},{"date":"2026-07-23","close":1149.0},{"date":"2026-07-24","close":1209.0},{"date":"2026-07-27","close":1224.0},{"date":"2026-07-28","close":1139.0},{"date":"2026-07-29","close":1034.0},{"date":"2026-07-30","close":1053.0},{"date":"2026-07-31","close":1109.0},{"date":"2026-08-03","close":1125.0},{"date":"2026-08-04","close":1154.0},{"date":"2026-08-05","close":1174.0},{"date":"2026-08-06","close":1139.0},{"date":"2026-08-07","close":1131.0},{"date":"2026-08-10","close":1157.0},{"date":"2026-08-11","close":1163.0},{"date":"2026-08-12","close":1150.0},{"date":"2026-08-13","close":1118.0},{"date":"2026-08-14","close":1132.0},{"date":"2026-08-18","close":1127.0},{"date":"2026-08-19","close":1075.0},{"date":"2026-08-20","close":1061.0},{"date":"2026-08-21","close":1015.0},{"date":"2026-08-24","close":1028.0},{"date":"2026-08-25","close":1061.0},{"date":"2026-08-26","close":1067.0},{"date":"2026-08-27","close":1118.0},{"date":"2026-08-28","close":1172.0},{"date":"2026-08-31","close":1108.0},{"date":"2026-09-01","close":1109.0},{"date":"2026-09-02","close":1070.0},{"date":"2026-09-03","close":1069.0},{"date":"2026-09-04","close":1071.0},{"date":"2026-09-07","close":1051.0},{"date":"2026-09-08","close":1038.0},{"date":"2026-09-09","close":1031.0},{"date":"2026-09-10","close":1025.0},{"date":"2026-09-11","close":1013.0},{"date":"2026-09-14","close":1014.0},{"date":"2026-09-15","close":996.0},{"date":"2026-09-16","close":1009.0},{"date":"2026-09-17","close":1014.0},{"date":"2026-09-18","close":1017.0},{"date":"2026-09-21","close":1005.0},{"date":"2026-09-22","close":994.0},{"date":"2026-09-23","close":997.0},{"date":"2026-09-28","close":1009.0},{"date":"2026-09-29","close":1002.0},{"date":"2026-09-30","close":996.0},{"date":"2026-10-01","close":984.0},{"date":"2026-10-02","close":1029.0},{"date":"2026-10-06","close":1032.0},{"date":"2026-10-07","close":1074.0},{"date":"2026-10-08","close":1055.0},{"date":"2026-10-12","close":1029.0},{"date":"2026-10-13","close":1017.0},{"date":"2026-10-14","close":1023.0},{"date":"2026-10-15","close":1001.0},{"date":"2026-10-16","close":1003.0},{"date":"2026-10-19","close":1018.0},{"date":"2026-10-20","close":1003.0},{"date":"2026-10-21","close":1007.0},{"date":"2026-10-22","close":1007.0},{"date":"2026-10-23","close":976.0}],"chart_data":[{"date":"2024-10-23","open":1384,"high":1402,"low":1381,"close":1392,"volume":16343,"rsi_14":44.32,"sma_20":1487.4,"sma_60":1441.78,"sma_120":1491.59},{"date":"2024-10-24","open":1378,"high":1404,"low":1352,"close":1392,"volume":68932,"rsi_14":42.35,"sma_20":1489.2,"sma_60":1442.35,"sma_120":1491.42},{"date":"2024-10-25","open":1389,"high":1397,"low":1365,"close":1389,"volume":14633,"rsi_14":40.23,"sma_20":1490.2,"sma_60":1442.47,"sma_120":1491.31},{"date":"2024-10-28","open":1376,"high":1389,"low":1358,"close":1374,"volume":82604,"rsi_14":30.61,"sma_20":1490.2,"sma_60":1442.22,"sma_120":1491.07},{"date":"2024-10-29","open":1362,"high":1384,"low":1348,"close":1358,"volume":40272,"rsi_14":25.44,"sma_20":1488.75,"sma_60":1441.8,"sma_120":1490.79},{"date":"2024-10-30","open":1358,"high":1374,"low":1350,"close":1365,"volume":41430,"rsi_14":27.97,"sma_20":1487.05,"sma_60":1441.5,"sma_120":1490.53},{"date":"2024-10-31","open":1353,"high":1379,"low":1350,"close":1379,"volume":49102,"rsi_14":38.4,"sma_20":1485.85,"sma_60":1441.67,"sma_120":1490.23},{"date":"2024-11-01","open":1364,"high":1373,"low":1347,"close":1372,"volume":33723,"rsi_14":36.64,"sma_20":1484.15,"sma_60":1441.58,"sma_120":1489.95},{"date":"2024-11-04","open":1359,"high":1370,"low":1354,"close":1363,"volume":80776,"rsi_14":35.56,"sma_20":1481.9,"sma_60":1441.13,"sma_120":1489.66},{"date":"2024-11-05","open":1363,"high":1404,"low":1349,"close":1372,"volume":34557,"rsi_14":44.96,"sma_20":1479.9,"sma_60":1441.58,"sma_120":1489.34},{"date":"2024-11-06","open":1362,"high":1374,"low":1352,"close":1370,"volume":35716,"rsi_14":43.08,"sma_20":1477.7,"sma_60":1444.22,"sma_120":1489.05},{"date":"2024-11-07","open":1362,"high":1372,"low":1349,"close":1367,"volume":26721,"rsi_14":32.46,"sma_20":1475.2,"sma_60":1445.8,"sma_120":1488.73},{"date":"2024-11-08","open":1365,"high":1388,"low":1341,"close":1388,"volume":82534,"rsi_14":46.88,"sma_20":1474.25,"sma_60":1446.72,"sma_120":1488.93},{"date":"2024-11-11","open":1374,"high":1397,"low":1361,"close":1389,"volume":100986,"rsi_14":45.16,"sma_20":1473.4,"sma_60":1447.68,"sma_120":1488.91},{"date":"2024-11-12","open":1377,"high":1393,"low":1360,"close":1385,"volume":80450,"rsi_14":46.67,"sma_20":1472.6,"sma_60":1448.53,"sma_120":1488.38},{"date":"2024-11-13","open":1371,"high":1379,"low":1330,"close":1346,"volume":88507,"rsi_14":34.78,"sma_20":1470.55,"sma_60":1449.02,"sma_120":1487.58},{"date":"2024-11-14","open":1333,"high":1388,"low":1319,"close":1367,"volume":98150,"rsi_14":43.33,"sma_20":1469.5,"sma_60":1449.8,"sma_120":1487.1},{"date":"2024-11-15","open":1366,"high":1370,"low":1327,"close":1360,"volume":147566,"rsi_14":45.61,"sma_20":1467.15,"sma_60":1449.87,"sma_120":1486.62},{"date":"2024-11-18","open":1349,"high":1379,"low":1336,"close":1353,"volume":27907,"rsi_14":48.15,"sma_20":1464.85,"sma_60":1449.8,"sma_120":1486.06},{"date":"2024-11-19","open":1332,"high":1355,"low":1324,"close":1344,"volume":110833,"rsi_14":43.29,"sma_20":1461.85,"sma_60":1449.7,"sma_120":1485.47},{"date":"2024-11-20","open":1341,"high":1356,"low":1331,"close":1356,"volume":26613,"rsi_14":42.59,"sma_20":1459.95,"sma_60":1449.23,"sma_120":1485.06},{"date":"2024-11-21","open":1341,"high":1359,"low":1332,"close":1345,"volume":17822,"rsi_14":41.32,"sma_20":1457.45,"sma_60":1449.35,"sma_120":1484.67},{"date":"2024-11-22","open":1334,"high":1350,"low":1329,"close":1341,"volume":32215,"rsi_14":42.86,"sma_20":1454.9,"sma_60":1449.33,"sma_120":1484.2},{"date":"2024-11-25","open":1326,"high":1345,"low":1326,"close":1336,"volume":15359,"rsi_14":37.58,"sma_20":1452.85,"sma_60":1449.73,"sma_120":1482.48},{"date":"2024-11-26","open":1336,"high":1339,"low":1329,"close":1335,"volume":8796,"rsi_14":38.06,"sma_20":1451.6,"sma_60":1450.15,"sma_120":1480.63},{"date":"2024-11-27","open":1329,"high":1340,"low":1322,"close":1339,"volume":43219,"rsi_14":40.38,"sma_20":1450.2,"sma_60":1450.85,"sma_120":1479.25},{"date":"2024-11-28","open":1327,"high":1338,"low":1324,"close":1335,"volume":28437,"rsi_14":29.2,"sma_20":1447.85,"sma_60":1451.55,"sma_120":1478.28},{"date":"2024-11-29","open":1329,"high":1341,"low":1309,"close":1332,"volume":75214,"rsi_14":28.06,"sma_20":1445.7,"sma_60":1452.15,"sma_120":1477.17},{"date":"2024-12-02","open":1326,"high":1341,"low":1299,"close":1313,"volume":76352,"rsi_14":25.32,"sma_20":1443.05,"sma_60":1452.32,"sma_120":1475.55},{"date":"2024-12-03","open":1312,"high":1313,"low":1290,"close":1298,"volume":64487,"rsi_14":30.23,"sma_20":1439.1,"sma_60":1452.18,"sma_120":1473.75},{"date":"2024-12-04","open":1296,"high":1299,"low":1256,"close":1299,"volume":114490,"rsi_14":16.67,"sma_20":1435.35,"sma_60":1452.07,"sma_120":1471.53},{"date":"2024-12-05","open":1288,"high":1299,"low":1252,"close":1265,"volume":58767,"rsi_14":13.04,"sma_20":1429.9,"sma_60":1451.42,"sma_120":1468.89},{"date":"2024-12-06","open":1261,"high":1261,"low":1216,"close":1244,"volume":92447,"rsi_14":11.84,"sma_20":1422.2,"sma_60":1450.37,"sma_120":1466.14},{"date":"2024-12-09","open":1231,"high":1231,"low":1173,"close":1210,"volume":266800,"rsi_14":10.06,"sma_20":1412.65,"sma_60":1449.03,"sma_120":1463.37},{"date":"2024-12-10","open":1201,"high":1281,"low":1201,"close":1281,"volume":150563,"rsi_14":33.47,"sma_20":1407.15,"sma_60":1448.68,"sma_120":1461.12},{"date":"2024-12-11","open":1271,"high":1307,"low":1271,"close":1305,"volume":142404,"rsi_14":41.57,"sma_20":1404.95,"sma_60":1448.57,"sma_120":1459.16},{"date":"2024-12-12","open":1295,"high":1333,"low":1292,"close":1327,"volume":196681,"rsi_14":47.27,"sma_20":1402.85,"sma_60":1449.15,"sma_120":1457.28},{"date":"2024-12-13","open":1313,"high":1339,"low":1301,"close":1336,"volume":133758,"rsi_14":50.0,"sma_20":1401.55,"sma_60":1449.23,"sma_120":1455.67},{"date":"2024-12-16","open":1336,"high":1350,"low":1326,"close":1350,"volume":54571,"rsi_14":52.74,"sma_20":1401.4,"sma_60":1449.47,"sma_120":1454.36},{"date":"2024-12-17","open":1350,"high":1356,"low":1341,"close":1348,"volume":16007,"rsi_14":51.72,"sma_20":1401.6,"sma_60":1449.52,"sma_120":1453.21},{"date":"2024-12-18","open":1342,"high":1369,"low":1334,"close":1356,"volume":43490,"rsi_14":53.74,"sma_20":1401.55,"sma_60":1449.63,"sma_120":1451.55},{"date":"2024-12-19","open":1337,"high":1360,"low":1327,"close":1360,"volume":28318,"rsi_14":55.07,"sma_20":1402.35,"sma_60":1449.67,"sma_120":1450.01},{"date":"2024-12-20","open":1351,"high":1360,"low":1331,"close":1358,"volume":43007,"rsi_14":58.63,"sma_20":1403.25,"sma_60":1449.45,"sma_120":1448.66},{"date":"2024-12-23","open":1347,"high":1356,"low":1343,"close":1348,"volume":37680,"rsi_14":59.71,"sma_20":1403.9,"sma_60":1448.98,"sma_120":1447.38},{"date":"2024-12-24","open":1341,"high":1359,"low":1333,"close":1349,"volume":29338,"rsi_14":59.71,"sma_20":1404.65,"sma_60":1448.33,"sma_120":1446.25},{"date":"2024-12-26","open":1334,"high":1350,"low":1322,"close":1346,"volume":55039,"rsi_14":68.2,"sma_20":1405.05,"sma_60":1447.43,"sma_120":1445.14},{"date":"2024-12-27","open":1348,"high":1362,"low":1312,"close":1359,"volume":101126,"rsi_14":68.2,"sma_20":1404.55,"sma_60":1446.08,"sma_120":1444.03},{"date":"2024-12-30","open":1358,"high":1371,"low":1312,"close":1371,"volume":19347,"rsi_14":81.48,"sma_20":1404.85,"sma_60":1444.9,"sma_120":1443.37},{"date":"2025-01-02","open":1370,"high":1370,"low":1345,"close":1369,"volume":39510,"rsi_14":70.42,"sma_20":1406.05,"sma_60":1443.67,"sma_120":1442.67},{"date":"2025-01-03","open":1350,"high":1380,"low":1340,"close":1373,"volume":147227,"rsi_14":65.29,"sma_20":1408.25,"sma_60":1442.42,"sma_120":1442.29},{"date":"2025-01-06","open":1360,"high":1393,"low":1353,"close":1386,"volume":320961,"rsi_14":61.82,"sma_20":1411.05,"sma_60":1441.37,"sma_120":1441.86},{"date":"2025-01-07","open":1386,"high":1398,"low":1372,"close":1388,"volume":282946,"rsi_14":59.62,"sma_20":1415.85,"sma_60":1440.32,"sma_120":1441.41},{"date":"2025-01-08","open":1388,"high":1397,"low":1366,"close":1390,"volume":167969,"rsi_14":53.85,"sma_20":1421.85,"sma_60":1439.43,"sma_120":1440.8},{"date":"2025-01-09","open":1387,"high":1397,"low":1362,"close":1385,"volume":341592,"rsi_14":51.58,"sma_20":1429.35,"sma_60":1438.47,"sma_120":1440.07},{"date":"2025-01-10","open":1372,"high":1394,"low":1363,"close":1363,"volume":161664,"rsi_14":37.61,"sma_20":1431.95,"sma_60":1437.23,"sma_120":1439.3},{"date":"2025-01-13","open":1356,"high":1363,"low":1346,"close":1359,"volume":69878,"rsi_14":33.03,"sma_20":1433.05,"sma_60":1436.18,"sma_120":1438.54},{"date":"2025-01-14","open":1352,"high":1375,"low":1352,"close":1370,"volume":48343,"rsi_14":40.34,"sma_20":1433.55,"sma_60":1435.3,"sma_120":1437.98},{"date":"2025-01-15","open":1370,"high":1380,"low":1364,"close":1374,"volume":13987,"rsi_14":46.43,"sma_20":1433.8,"sma_60":1434.17,"sma_120":1437.56},{"date":"2025-01-16","open":1361,"high":1387,"low":1361,"close":1385,"volume":64041,"rsi_14":50.82,"sma_20":1433.85,"sma_60":1433.37,"sma_120":1437.21},{"date":"2025-01-17","open":1371,"high":1389,"low":1366,"close":1381,"volume":85685,"rsi_14":50.41,"sma_20":1433.8,"sma_60":1432.42,"sma_120":1436.82},{"date":"2025-01-20","open":1380,"high":1381,"low":1365,"close":1370,"volume":29476,"rsi_14":55.36,"sma_20":1432.8,"sma_60":1431.43,"sma_120":1436.61},{"date":"2025-01-21","open":1365,"high":1379,"low":1360,"close":1369,"volume":14425,"rsi_14":49.0,"sma_20":1431.5,"sma_60":1430.43,"sma_120":1436.39},{"date":"2025-01-22","open":1362,"high":1391,"low":1350,"close":1385,"volume":113448,"rsi_14":57.02,"sma_20":1431.1,"sma_60":1429.75,"sma_120":1436.11},{"date":"2025-01-23","open":1371,"high":1378,"low":1355,"close":1367,"volume":58267,"rsi_14":47.66,"sma_20":1430.35,"sma_60":1429.03,"sma_120":1435.62},{"date":"2025-01-24","open":1356,"high":1374,"low":1353,"close":1372,"volume":47259,"rsi_14":44.17,"sma_20":1429.8,"sma_60":1428.68,"sma_120":1435.24},{"date":"2025-01-31","open":1370,"high":1384,"low":1361,"close":1383,"volume":78138,"rsi_14":47.66,"sma_20":1429.95,"sma_60":1428.4,"sma_120":1434.95},{"date":"2025-02-03","open":1368,"high":1368,"low":1298,"close":1361,"volume":94869,"rsi_14":39.6,"sma_20":1430.05,"sma_60":1427.48,"sma_120":1434.58},{"date":"2025-02-04","open":1347,"high":1367,"low":1343,"close":1365,"volume":72725,"rsi_14":43.24,"sma_20":1429.75,"sma_60":1426.77,"sma_120":1434.17},{"date":"2025-02-05","open":1362,"high":1367,"low":1355,"close":1359,"volume":15315,"rsi_14":48.12,"sma_20":1429.2,"sma_60":1426.1,"sma_120":1433.62},{"date":"2025-02-06","open":1359,"high":1370,"low":1339,"close":1365,"volume":103212,"rsi_14":52.59,"sma_20":1428.8,"sma_60":1425.38,"sma_120":1433.48},{"date":"2025-02-07","open":1364,"high":1364,"low":1344,"close":1356,"volume":47264,"rsi_14":44.36,"sma_20":1427.25,"sma_60":1424.55,"sma_120":1434.38},{"date":"2025-02-10","open":1346,"high":1367,"low":1344,"close":1358,"volume":59683,"rsi_14":43.51,"sma_20":1425.65,"sma_60":1423.8,"sma_120":1434.8},{"date":"2025-02-11","open":1352,"high":1364,"low":1348,"close":1361,"volume":62591,"rsi_14":39.84,"sma_20":1424.1,"sma_60":1422.72,"sma_120":1434.72},{"date":"2025-02-12","open":1361,"high":1365,"low":1352,"close":1362,"volume":24764,"rsi_14":42.15,"sma_20":1422.95,"sma_60":1421.65,"sma_120":1434.67},{"date":"2025-02-13","open":1356,"high":1364,"low":1337,"close":1362,"volume":78892,"rsi_14":45.95,"sma_20":1422.85,"sma_60":1420.65,"sma_120":1434.59},{"date":"2025-02-14","open":1358,"high":1365,"low":1352,"close":1358,"volume":97445,"rsi_14":44.74,"sma_20":1422.8,"sma_60":1420.27,"sma_120":1434.64},{"date":"2025-02-17","open":1357,"high":1370,"low":1356,"close":1368,"volume":104567,"rsi_14":42.2,"sma_20":1422.7,"sma_60":1419.7,"sma_120":1434.75},{"date":"2025-02-18","open":1367,"high":1374,"low":1356,"close":1356,"volume":50051,"rsi_14":44.23,"sma_20":1421.75,"sma_60":1419.03,"sma_120":1434.45},{"date":"2025-02-19","open":1357,"high":1368,"low":1357,"close":1357,"volume":55818,"rsi_14":42.0,"sma_20":1420.3,"sma_60":1418.52,"sma_120":1434.16},{"date":"2025-02-20","open":1360,"high":1370,"low":1357,"close":1366,"volume":39959,"rsi_14":41.41,"sma_20":1419.55,"sma_60":1418.32,"sma_120":1434.01},{"date":"2025-02-21","open":1365,"high":1370,"low":1362,"close":1368,"volume":101174,"rsi_14":55.13,"sma_20":1419.45,"sma_60":1417.93,"sma_120":1433.58},{"date":"2025-02-24","open":1368,"high":1414,"low":1364,"close":1404,"volume":245169,"rsi_14":68.18,"sma_20":1421.25,"sma_60":1418.37,"sma_120":1433.86},{"date":"2025-02-25","open":1404,"high":1413,"low":1389,"close":1396,"volume":149352,"rsi_14":67.57,"sma_20":1421.85,"sma_60":1418.73,"sma_120":1434.03},{"date":"2025-02-26","open":1397,"high":1404,"low":1353,"close":1402,"volume":58498,"rsi_14":67.27,"sma_20":1423.65,"sma_60":1419.3,"sma_120":1434.52},{"date":"2025-02-27","open":1392,"high":1404,"low":1380,"close":1396,"volume":86267,"rsi_14":69.81,"sma_20":1424.9,"sma_60":1419.78,"sma_120":1434.97},{"date":"2025-02-28","open":1389,"high":1392,"low":1365,"close":1382,"volume":46651,"rsi_14":60.5,"sma_20":1424.85,"sma_60":1419.95,"sma_120":1435.4},{"date":"2025-03-04","open":1370,"high":1382,"low":1351,"close":1375,"volume":47430,"rsi_14":56.1,"sma_20":1425.6,"sma_60":1420.07,"sma_120":1435.81},{"date":"2025-03-05","open":1369,"high":1399,"low":1364,"close":1383,"volume":69836,"rsi_14":58.14,"sma_20":1426.5,"sma_60":1420.37,"sma_120":1436.26},{"date":"2025-03-06","open":1383,"high":1389,"low":1370,"close":1388,"volume":34497,"rsi_14":60.15,"sma_20":1428.0,"sma_60":1421.08,"sma_120":1436.7},{"date":"2025-03-07","open":1372,"high":1384,"low":1367,"close":1377,"volume":34298,"rsi_14":57.14,"sma_20":1428.6,"sma_60":1421.88,"sma_120":1437.03},{"date":"2025-03-10","open":1375,"high":1381,"low":1366,"close":1375,"volume":17445,"rsi_14":52.67,"sma_20":1429.6,"sma_60":1422.63,"sma_120":1437.35},{"date":"2025-03-11","open":1364,"high":1374,"low":1350,"close":1370,"volume":48321,"rsi_14":56.1,"sma_20":1430.25,"sma_60":1423.92,"sma_120":1437.67},{"date":"2025-03-12","open":1357,"high":1381,"low":1356,"close":1375,"volume":136422,"rsi_14":57.48,"sma_20":1431.0,"sma_60":1425.65,"sma_120":1438.01},{"date":"2025-03-13","open":1373,"high":1383,"low":1365,"close":1371,"volume":25104,"rsi_14":52.07,"sma_20":1431.45,"sma_60":1427.92,"sma_120":1438.47},{"date":"2025-03-14","open":1371,"high":1379,"low":1361,"close":1377,"volume":56417,"rsi_14":53.6,"sma_20":1432.25,"sma_60":1429.02,"sma_120":1438.85},{"date":"2025-03-17","open":1368,"high":1380,"low":1368,"close":1375,"volume":13566,"rsi_14":33.33,"sma_20":1433.15,"sma_60":1429.67,"sma_120":1439.12},{"date":"2025-03-18","open":1367,"high":1394,"low":1367,"close":1382,"volume":46128,"rsi_14":41.57,"sma_20":1433.85,"sma_60":1430.03,"sma_120":1439.59},{"date":"2025-03-19","open":1372,"high":1381,"low":1365,"close":1377,"volume":37258,"rsi_14":35.23,"sma_20":1434.95,"sma_60":1430.17,"sma_120":1439.7},{"date":"2025-03-20","open":1371,"high":1383,"low":1366,"close":1381,"volume":44889,"rsi_14":40.7,"sma_20":1436.2,"sma_60":1430.12,"sma_120":1439.79},{"date":"2025-03-21","open":1380,"high":1412,"low":1372,"close":1388,"volume":95463,"rsi_14":53.85,"sma_20":1437.3,"sma_60":1430.22,"sma_120":1439.87},{"date":"2025-03-24","open":1384,"high":1392,"low":1376,"close":1391,"volume":40996,"rsi_14":61.33,"sma_20":1438.5,"sma_60":1430.25,"sma_120":1439.94},{"date":"2025-03-25","open":1391,"high":1393,"low":1379,"close":1390,"volume":53674,"rsi_14":55.88,"sma_20":1437.8,"sma_60":1430.18,"sma_120":1439.92},{"date":"2025-03-26","open":1385,"high":1396,"low":1379,"close":1390,"volume":43204,"rsi_14":52.38,"sma_20":1437.5,"sma_60":1430.15,"sma_120":1439.8},{"date":"2025-03-27","open":1380,"high":1393,"low":1376,"close":1391,"volume":48198,"rsi_14":64.15,"sma_20":1436.95,"sma_60":1430.32,"sma_120":1439.65},{"date":"2025-03-28","open":1385,"high":1390,"low":1372,"close":1387,"volume":44216,"rsi_14":60.71,"sma_20":1436.45,"sma_60":1430.38,"sma_120":1439.36},{"date":"2025-03-31","open":1375,"high":1383,"low":1358,"close":1370,"volume":71405,"rsi_14":50.0,"sma_20":1435.85,"sma_60":1430.22,"sma_120":1438.83},{"date":"2025-04-01","open":1368,"high":1385,"low":1356,"close":1380,"volume":100312,"rsi_14":53.42,"sma_20":1436.1,"sma_60":1430.58,"sma_120":1438.33},{"date":"2025-04-02","open":1367,"high":1394,"low":1367,"close":1376,"volume":89089,"rsi_14":53.42,"sma_20":1435.75,"sma_60":1430.67,"sma_120":1437.78},{"date":"2025-04-03","open":1354,"high":1372,"low":1353,"close":1368,"volume":67863,"rsi_14":44.0,"sma_20":1434.75,"sma_60":1430.65,"sma_120":1437.16},{"date":"2025-04-04","open":1361,"high":1375,"low":1354,"close":1371,"volume":85744,"rsi_14":47.37,"sma_20":1434.45,"sma_60":1430.62,"sma_120":1436.52},{"date":"2025-04-07","open":1356,"high":1363,"low":1321,"close":1341,"volume":170789,"rsi_14":29.0,"sma_20":1432.7,"sma_60":1429.85,"sma_120":1435.61},{"date":"2025-04-08","open":1332,"high":1351,"low":1332,"close":1345,"volume":68424,"rsi_14":33.33,"sma_20":1431.4,"sma_60":1429.1,"sma_120":1434.71},{"date":"2025-04-09","open":1335,"high":1344,"low":1297,"close":1317,"volume":127578,"rsi_14":23.39,"sma_20":1428.4,"sma_60":1427.83,"sma_120":1433.63},{"date":"2025-04-10","open":1320,"high":1365,"low":1320,"close":1359,"volume":110772,"rsi_14":40.62,"sma_20":1427.75,"sma_60":1427.38,"sma_120":1432.92},{"date":"2025-04-11","open":1345,"high":1375,"low":1342,"close":1370,"volume":57003,"rsi_14":43.45,"sma_20":1427.4,"sma_60":1427.5,"sma_120":1432.37},{"date":"2025-04-14","open":1372,"high":1383,"low":1366,"close":1380,"volume":155128,"rsi_14":46.89,"sma_20":1427.65,"sma_60":1427.87,"sma_120":1432.03},{"date":"2025-04-15","open":1376,"high":1401,"low":1369,"close":1400,"volume":68953,"rsi_14":52.53,"sma_20":1428.6,"sma_60":1428.38,"sma_120":1431.84},{"date":"2025-04-16","open":1400,"high":1409,"low":1388,"close":1409,"volume":158653,"rsi_14":54.37,"sma_20":1430.25,"sma_60":1428.98,"sma_120":1431.58},{"date":"2025-04-17","open":1404,"high":1409,"low":1398,"close":1404,"volume":122226,"rsi_14":54.37,"sma_20":1431.45,"sma_60":1429.32,"sma_120":1431.34},{"date":"2025-04-18","open":1400,"high":1422,"low":1385,"close":1404,"volume":87916,"rsi_14":59.26,"sma_20":1432.3,"sma_60":1429.72,"sma_120":1431.07},{"date":"2025-04-21","open":1404,"high":1410,"low":1373,"close":1390,"volume":248586,"rsi_14":52.85,"sma_20":1432.25,"sma_60":1430.07,"sma_120":1430.75},{"date":"2025-04-22","open":1378,"high":1393,"low":1372,"close":1390,"volume":88038,"rsi_14":53.97,"sma_20":1432.25,"sma_60":1430.43,"sma_120":1430.43},{"date":"2025-04-23","open":1389,"high":1394,"low":1373,"close":1382,"volume":182703,"rsi_14":53.68,"sma_20":1431.8,"sma_60":1430.38,"sma_120":1430.07},{"date":"2025-04-24","open":1375,"high":1377,"low":1363,"close":1377,"volume":215333,"rsi_14":51.56,"sma_20":1431.05,"sma_60":1430.55,"sma_120":1429.79},{"date":"2025-04-25","open":1373,"high":1375,"low":1364,"close":1364,"volume":136004,"rsi_14":56.9,"sma_20":1429.9,"sma_60":1430.42,"sma_120":1429.55},{"date":"2025-04-28","open":1373,"high":1373,"low":1348,"close":1349,"volume":116868,"rsi_14":51.08,"sma_20":1428.8,"sma_60":1429.83,"sma_120":1429.12},{"date":"2025-04-29","open":1351,"high":1375,"low":1346,"close":1362,"volume":110455,"rsi_14":63.53,"sma_20":1427.85,"sma_60":1429.85,"sma_120":1428.67},{"date":"2025-04-30","open":1356,"high":1380,"low":1356,"close":1376,"volume":59282,"rsi_14":56.34,"sma_20":1427.85,"sma_60":1430.03,"sma_120":1428.4},{"date":"2025-05-02","open":1376,"high":1390,"low":1368,"close":1380,"volume":45225,"rsi_14":53.73,"sma_20":1428.45,"sma_60":1430.4,"sma_120":1428.25},{"date":"2025-05-07","open":1386,"high":1394,"low":1372,"close":1380,"volume":48848,"rsi_14":50.0,"sma_20":1428.9,"sma_60":1430.65,"sma_120":1428.02},{"date":"2025-05-08","open":1367,"high":1388,"low":1367,"close":1383,"volume":42897,"rsi_14":41.51,"sma_20":1431.05,"sma_60":1431.12,"sma_120":1427.83},{"date":"2025-05-09","open":1383,"high":1388,"low":1379,"close":1384,"volume":34160,"rsi_14":36.73,"sma_20":1433.05,"sma_60":1431.57,"sma_120":1427.68},{"date":"2025-05-12","open":1384,"high":1397,"low":1376,"close":1389,"volume":74514,"rsi_14":42.42,"sma_20":1436.8,"sma_60":1432.07,"sma_120":1427.39},{"date":"2025-05-13","open":1387,"high":1411,"low":1387,"close":1402,"volume":161761,"rsi_14":49.11,"sma_20":1439.05,"sma_60":1432.75,"sma_120":1427.2},{"date":"2025-05-14","open":1447,"high":1476,"low":1398,"close":1409,"volume":464375,"rsi_14":59.05,"sma_20":1441.05,"sma_60":1433.57,"sma_120":1427.11},{"date":"2025-05-15","open":1411,"high":1411,"low":1393,"close":1398,"volume":113957,"rsi_14":53.45,"sma_20":1442.0,"sma_60":1434.27,"sma_120":1427.27},{"date":"2025-05-16","open":1398,"high":1398,"low":1375,"close":1384,"volume":114960,"rsi_14":50.82,"sma_20":1441.15,"sma_60":1434.53,"sma_120":1427.12},{"date":"2025-05-19","open":1377,"high":1386,"low":1363,"close":1384,"volume":83279,"rsi_14":52.99,"sma_20":1439.85,"sma_60":1435.02,"sma_120":1427.03},{"date":"2025-05-20","open":1384,"high":1385,"low":1375,"close":1381,"volume":26937,"rsi_14":57.94,"sma_20":1438.65,"sma_60":1435.43,"sma_120":1426.97},{"date":"2025-05-21","open":1381,"high":1389,"low":1380,"close":1383,"volume":46732,"rsi_14":68.82,"sma_20":1437.55,"sma_60":1435.72,"sma_120":1427.02},{"date":"2025-05-22","open":1383,"high":1383,"low":1363,"close":1373,"volume":43513,"rsi_14":56.67,"sma_20":1436.65,"sma_60":1435.8,"sma_120":1426.87},{"date":"2025-05-23","open":1375,"high":1384,"low":1364,"close":1371,"volume":41033,"rsi_14":46.75,"sma_20":1435.65,"sma_60":1435.23,"sma_120":1426.8},{"date":"2025-05-26","open":1365,"high":1380,"low":1363,"close":1368,"volume":58773,"rsi_14":42.11,"sma_20":1434.95,"sma_60":1434.75,"sma_120":1426.74},{"date":"2025-05-27","open":1372,"high":1372,"low":1360,"close":1365,"volume":92246,"rsi_14":40.51,"sma_20":1434.35,"sma_60":1434.12,"sma_120":1426.71},{"date":"2025-05-28","open":1362,"high":1369,"low":1359,"close":1367,"volume":103516,"rsi_14":39.74,"sma_20":1434.5,"sma_60":1433.62,"sma_120":1426.7},{"date":"2025-05-29","open":1367,"high":1378,"low":1364,"close":1371,"volume":68767,"rsi_14":41.98,"sma_20":1435.65,"sma_60":1433.43,"sma_120":1426.69},{"date":"2025-05-30","open":1375,"high":1380,"low":1369,"close":1380,"volume":51489,"rsi_14":44.05,"sma_20":1436.6,"sma_60":1433.52,"sma_120":1426.79},{"date":"2025-06-02","open":1380,"high":1391,"low":1375,"close":1386,"volume":83674,"rsi_14":38.96,"sma_20":1437.1,"sma_60":1433.57,"sma_120":1426.97},{"date":"2025-06-04","open":1382,"high":1390,"low":1376,"close":1388,"volume":112457,"rsi_14":34.72,"sma_20":1437.5,"sma_60":1433.57,"sma_120":1427.33},{"date":"2025-06-05","open":1387,"high":1390,"low":1383,"close":1390,"volume":104265,"rsi_14":43.75,"sma_20":1438.05,"sma_60":1433.8,"sma_120":1427.84},{"date":"2025-06-09","open":1390,"high":1403,"low":1387,"close":1391,"volume":299651,"rsi_14":58.0,"sma_20":1438.5,"sma_60":1434.08,"sma_120":1428.36},{"date":"2025-06-10","open":1391,"high":1399,"low":1388,"close":1394,"volume":236185,"rsi_14":60.38,"sma_20":1439.05,"sma_60":1434.5,"sma_120":1429.21},{"date":"2025-06-11","open":1394,"high":1398,"low":1385,"close":1387,"volume":276754,"rsi_14":55.17,"sma_20":1438.9,"sma_60":1434.7,"sma_120":1430.17},{"date":"2025-06-12","open":1390,"high":1390,"low":1381,"close":1385,"volume":123111,"rsi_14":51.72,"sma_20":1438.0,"sma_60":1434.93,"sma_120":1431.42},{"date":"2025-06-13","open":1381,"high":1385,"low":1356,"close":1362,"volume":193652,"rsi_14":42.25,"sma_20":1435.6,"sma_60":1434.68,"sma_120":1431.85},{"date":"2025-06-16","open":1362,"high":1372,"low":1354,"close":1369,"volume":95324,"rsi_14":48.68,"sma_20":1434.1,"sma_60":1434.58,"sma_120":1432.12},{"date":"2025-06-17","open":1369,"high":1379,"low":1346,"close":1372,"volume":172008,"rsi_14":52.63,"sma_20":1433.5,"sma_60":1434.42,"sma_120":1432.22},{"date":"2025-06-18","open":1372,"high":1372,"low":1361,"close":1365,"volume":59955,"rsi_14":50.0,"sma_20":1432.55,"sma_60":1434.22,"sma_120":1432.19},{"date":"2025-06-19","open":1364,"high":1375,"low":1361,"close":1365,"volume":198591,"rsi_14":48.72,"sma_20":1431.75,"sma_60":1433.95,"sma_120":1432.03},{"date":"2025-06-20","open":1366,"high":1386,"low":1362,"close":1379,"volume":64341,"rsi_14":54.55,"sma_20":1431.55,"sma_60":1433.8,"sma_120":1432.01},{"date":"2025-06-23","open":1365,"high":1369,"low":1360,"close":1363,"volume":165781,"rsi_14":41.05,"sma_20":1431.05,"sma_60":1433.32,"sma_120":1431.78},{"date":"2025-06-24","open":1366,"high":1382,"low":1366,"close":1373,"volume":137245,"rsi_14":43.43,"sma_20":1431.15,"sma_60":1433.02,"sma_120":1431.6},{"date":"2025-06-25","open":1374,"high":1382,"low":1364,"close":1373,"volume":86236,"rsi_14":42.27,"sma_20":1431.4,"sma_60":1432.72,"sma_120":1431.43},{"date":"2025-06-26","open":1373,"high":1373,"low":1341,"close":1356,"volume":302052,"rsi_14":33.93,"sma_20":1430.9,"sma_60":1432.1,"sma_120":1431.21},{"date":"2025-06-27","open":1356,"high":1356,"low":1340,"close":1341,"volume":116166,"rsi_14":29.37,"sma_20":1429.55,"sma_60":1431.32,"sma_120":1430.85},{"date":"2025-06-30","open":1352,"high":1391,"low":1341,"close":1370,"volume":318472,"rsi_14":41.83,"sma_20":1429.5,"sma_60":1431.32,"sma_120":1430.77},{"date":"2025-07-01","open":1384,"high":1384,"low":1368,"close":1369,"volume":119410,"rsi_14":43.84,"sma_20":1428.95,"sma_60":1431.13,"sma_120":1430.86},{"date":"2025-07-02","open":1370,"high":1486,"low":1366,"close":1442,"volume":4357769,"rsi_14":63.64,"sma_20":1431.9,"sma_60":1432.28,"sma_120":1431.47},{"date":"2025-07-03","open":1455,"high":1466,"low":1423,"close":1438,"volume":816100,"rsi_14":69.65,"sma_20":1434.55,"sma_60":1433.5,"sma_120":1432.08},{"date":"2025-07-04","open":1437,"high":1438,"low":1409,"close":1412,"volume":401841,"rsi_14":59.91,"sma_20":1435.65,"sma_60":1434.2,"sma_120":1432.41},{"date":"2025-07-07","open":1423,"high":1447,"low":1404,"close":1431,"volume":514782,"rsi_14":62.76,"sma_20":1437.7,"sma_60":1435.75,"sma_120":1432.8},{"date":"2025-07-08","open":1428,"high":1441,"low":1413,"close":1426,"volume":343600,"rsi_14":63.29,"sma_20":1439.35,"sma_60":1437.15,"sma_120":1433.12},{"date":"2025-07-09","open":1426,"high":1435,"low":1404,"close":1416,"volume":416742,"rsi_14":60.73,"sma_20":1440.9,"sma_60":1438.87,"sma_120":1433.35},{"date":"2025-07-10","open":1422,"high":1422,"low":1395,"close":1401,"volume":299924,"rsi_14":54.62,"sma_20":1441.75,"sma_60":1439.6,"sma_120":1433.49},{"date":"2025-07-11","open":1401,"high":1406,"low":1395,"close":1401,"volume":148590,"rsi_14":58.37,"sma_20":1443.75,"sma_60":1440.13,"sma_120":1433.82},{"date":"2025-07-14","open":1408,"high":1408,"low":1391,"close":1401,"volume":187256,"rsi_14":56.5,"sma_20":1445.4,"sma_60":1440.5,"sma_120":1434.18},{"date":"2025-07-15","open":1398,"high":1403,"low":1387,"close":1392,"volume":118244,"rsi_14":54.31,"sma_20":1446.45,"sma_60":1440.37,"sma_120":1434.38},{"date":"2025-07-16","open":1392,"high":1402,"low":1386,"close":1388,"volume":80797,"rsi_14":57.8,"sma_20":1447.65,"sma_60":1440.02,"sma_120":1434.5},{"date":"2025-07-17","open":1388,"high":1388,"low":1365,"close":1378,"volume":212357,"rsi_14":58.88,"sma_20":1448.3,"sma_60":1439.57,"sma_120":1434.44},{"date":"2025-07-18","open":1380,"high":1385,"low":1368,"close":1385,"volume":101760,"rsi_14":53.93,"sma_20":1448.6,"sma_60":1439.23,"sma_120":1434.47},{"date":"2025-07-21","open":1385,"high":1396,"low":1385,"close":1391,"volume":75850,"rsi_14":55.84,"sma_20":1450.05,"sma_60":1439.25,"sma_120":1434.66},{"date":"2025-07-22","open":1382,"high":1391,"low":1371,"close":1377,"volume":95633,"rsi_14":25.0,"sma_20":1450.25,"sma_60":1439.02,"sma_120":1434.72},{"date":"2025-07-23","open":1377,"high":1377,"low":1363,"close":1371,"volume":80397,"rsi_14":24.64,"sma_20":1450.15,"sma_60":1438.83,"sma_120":1434.61},{"date":"2025-07-24","open":1375,"high":1375,"low":1362,"close":1367,"volume":154839,"rsi_14":29.82,"sma_20":1450.75,"sma_60":1438.67,"sma_120":1434.61},{"date":"2025-07-25","open":1367,"high":1374,"low":1354,"close":1374,"volume":249500,"rsi_14":20.79,"sma_20":1452.45,"sma_60":1438.83,"sma_120":1434.62},{"date":"2025-07-28","open":1372,"high":1372,"low":1344,"close":1346,"volume":158571,"rsi_14":16.8,"sma_20":1451.2,"sma_60":1438.78,"sma_120":1434.31},{"date":"2025-07-29","open":1343,"high":1349,"low":1335,"close":1336,"volume":134964,"rsi_14":16.67,"sma_20":1449.45,"sma_60":1438.33,"sma_120":1434.09},{"date":"2025-07-30","open":1336,"high":1393,"low":1336,"close":1362,"volume":194306,"rsi_14":35.51,"sma_20":1445.3,"sma_60":1438.1,"sma_120":1434.07},{"date":"2025-07-31","open":1362,"high":1373,"low":1341,"close":1358,"volume":139995,"rsi_14":34.27,"sma_20":1441.1,"sma_60":1437.72,"sma_120":1434.06},{"date":"2025-08-01","open":1357,"high":1357,"low":1314,"close":1324,"volume":201830,"rsi_14":27.53,"sma_20":1436.55,"sma_60":1436.75,"sma_120":1433.7},{"date":"2025-08-04","open":1324,"high":1337,"low":1312,"close":1337,"volume":162713,"rsi_14":34.07,"sma_20":1431.65,"sma_60":1435.95,"sma_120":1433.53},{"date":"2025-08-05","open":1337,"high":1356,"low":1324,"close":1331,"volume":146632,"rsi_14":33.7,"sma_20":1426.7,"sma_60":1435.03,"sma_120":1433.3},{"date":"2025-08-06","open":1331,"high":1339,"low":1327,"close":1337,"volume":29018,"rsi_14":37.99,"sma_20":1422.55,"sma_60":1434.12,"sma_120":1433.09},{"date":"2025-08-07","open":1332,"high":1346,"low":1329,"close":1340,"volume":58454,"rsi_14":36.93,"sma_20":1419.4,"sma_60":1433.05,"sma_120":1432.9},{"date":"2025-08-08","open":1340,"high":1351,"low":1327,"close":1341,"volume":76979,"rsi_14":34.71,"sma_20":1416.3,"sma_60":1431.88,"sma_120":1432.72},{"date":"2025-08-11","open":1384,"high":1384,"low":1331,"close":1337,"volume":107602,"rsi_14":36.88,"sma_20":1412.95,"sma_60":1430.82,"sma_120":1432.54},{"date":"2025-08-12","open":1332,"high":1345,"low":1317,"close":1335,"volume":120603,"rsi_14":37.82,"sma_20":1409.95,"sma_60":1429.97,"sma_120":1432.25},{"date":"2025-08-13","open":1326,"high":1331,"low":1318,"close":1322,"volume":99711,"rsi_14":35.76,"sma_20":1406.5,"sma_60":1428.9,"sma_120":1431.96},{"date":"2025-08-14","open":1323,"high":1329,"low":1318,"close":1319,"volume":43921,"rsi_14":32.3,"sma_20":1403.45,"sma_60":1427.83,"sma_120":1431.63},{"date":"2025-08-18","open":1308,"high":1319,"low":1304,"close":1315,"volume":128368,"rsi_14":38.24,"sma_20":1399.85,"sma_60":1426.67,"sma_120":1431.19},{"date":"2025-08-19","open":1312,"high":1315,"low":1291,"close":1308,"volume":153183,"rsi_14":39.1,"sma_20":1395.5,"sma_60":1425.53,"sma_120":1430.67},{"date":"2025-08-20","open":1298,"high":1306,"low":1286,"close":1297,"volume":141611,"rsi_14":20.69,"sma_20":1391.35,"sma_60":1424.25,"sma_120":1429.74},{"date":"2025-08-21","open":1296,"high":1308,"low":1284,"close":1304,"volume":86261,"rsi_14":26.27,"sma_20":1387.85,"sma_60":1423.13,"sma_120":1428.94},{"date":"2025-08-22","open":1303,"high":1308,"low":1298,"close":1298,"volume":34592,"rsi_14":34.83,"sma_20":1384.25,"sma_60":1421.97,"sma_120":1428.04},{"date":"2025-08-25","open":1296,"high":1319,"low":1296,"close":1298,"volume":44787,"rsi_14":23.68,"sma_20":1380.3,"sma_60":1420.77,"sma_120":1427.19},{"date":"2025-08-26","open":1298,"high":1317,"low":1291,"close":1315,"volume":78200,"rsi_14":40.91,"sma_20":1378.7,"sma_60":1419.8,"sma_120":1426.62},{"date":"2025-08-27","open":1315,"high":1330,"low":1295,"close":1310,"volume":131738,"rsi_14":34.09,"sma_20":1377.35,"sma_60":1418.58,"sma_120":1426.05},{"date":"2025-08-28","open":1309,"high":1315,"low":1300,"close":1302,"volume":101490,"rsi_14":28.26,"sma_20":1374.2,"sma_60":1417.13,"sma_120":1425.35},{"date":"2025-08-29","open":1302,"high":1308,"low":1291,"close":1305,"volume":52382,"rsi_14":29.79,"sma_20":1371.45,"sma_60":1415.7,"sma_120":1424.63},{"date":"2025-09-01","open":1293,"high":1303,"low":1280,"close":1296,"volume":105005,"rsi_14":28.57,"sma_20":1370.0,"sma_60":1414.07,"sma_120":1423.93},{"date":"2025-09-02","open":1296,"high":1308,"low":1279,"close":1288,"volume":162518,"rsi_14":26.92,"sma_20":1367.5,"sma_60":1412.28,"sma_120":1423.18},{"date":"2025-09-03","open":1288,"high":1295,"low":1275,"close":1291,"volume":192106,"rsi_14":32.98,"sma_20":1365.45,"sma_60":1410.5,"sma_120":1422.5},{"date":"2025-09-04","open":1289,"high":1309,"low":1288,"close":1308,"volume":85451,"rsi_14":44.44,"sma_20":1363.95,"sma_60":1409.13,"sma_120":1421.92},{"date":"2025-09-05","open":1308,"high":1327,"low":1304,"close":1323,"volume":60146,"rsi_14":53.33,"sma_20":1363.05,"sma_60":1408.07,"sma_120":1421.5},{"date":"2025-09-08","open":1324,"high":1337,"low":1313,"close":1328,"volume":27733,"rsi_14":58.97,"sma_20":1362.35,"sma_60":1407.47,"sma_120":1421.08},{"date":"2025-09-09","open":1332,"high":1332,"low":1313,"close":1326,"volume":50188,"rsi_14":63.89,"sma_20":1361.8,"sma_60":1406.72,"sma_120":1420.65},{"date":"2025-09-10","open":1332,"high":1335,"low":1317,"close":1327,"volume":25375,"rsi_14":61.76,"sma_20":1361.4,"sma_60":1405.93,"sma_120":1420.17},{"date":"2025-09-11","open":1325,"high":1332,"low":1310,"close":1315,"volume":62001,"rsi_14":58.33,"sma_20":1361.05,"sma_60":1405.07,"sma_120":1419.64},{"date":"2025-09-12","open":1318,"high":1323,"low":1257,"close":1318,"volume":65188,"rsi_14":59.46,"sma_20":1361.0,"sma_60":1404.25,"sma_120":1419.1},{"date":"2025-09-15","open":1308,"high":1318,"low":1307,"close":1315,"volume":95677,"rsi_14":50.0,"sma_20":1361.0,"sma_60":1403.15,"sma_120":1418.47},{"date":"2025-09-16","open":1308,"high":1321,"low":1299,"close":1299,"volume":74792,"rsi_14":44.86,"sma_20":1360.55,"sma_60":1402.03,"sma_120":1417.67},{"date":"2025-09-17","open":1299,"high":1314,"low":1298,"close":1312,"volume":115986,"rsi_14":54.87,"sma_20":1361.35,"sma_60":1400.98,"sma_120":1417.0},{"date":"2025-09-18","open":1320,"high":1326,"low":1311,"close":1314,"volume":72871,"rsi_14":50.86,"sma_20":1361.5,"sma_60":1399.83,"sma_120":1416.28},{"date":"2025-09-19","open":1364,"high":1364,"low":1353,"close":1356,"volume":64037,"rsi_14":53.64,"sma_20":1361.8,"sma_60":1398.93,"sma_120":1415.52},{"date":"2025-09-22","open":1304,"high":1312,"low":1294,"close":1296,"volume":69269,"rsi_14":53.64,"sma_20":1361.7,"sma_60":1398.15,"sma_120":1414.73},{"date":"2025-09-23","open":1293,"high":1302,"low":1285,"close":1296,"volume":87016,"rsi_14":52.34,"sma_20":1360.7,"sma_60":1396.87,"sma_120":1414.09},{"date":"2025-09-24","open":1293,"high":1293,"low":1282,"close":1292,"volume":109531,"rsi_14":41.49,"sma_20":1359.8,"sma_60":1395.53,"sma_120":1413.33},{"date":"2025-09-25","open":1288,"high":1292,"low":1280,"close":1290,"volume":20979,"rsi_14":28.75,"sma_20":1359.2,"sma_60":1392.9,"sma_120":1412.59},{"date":"2025-09-26","open":1284,"high":1295,"low":1274,"close":1292,"volume":89581,"rsi_14":25.97,"sma_20":1358.55,"sma_60":1390.37,"sma_120":1411.93},{"date":"2025-09-29","open":1284,"high":1303,"low":1273,"close":1301,"volume":170693,"rsi_14":34.52,"sma_20":1358.8,"sma_60":1388.45,"sma_120":1411.33},{"date":"2025-09-30","open":1300,"high":1301,"low":1281,"close":1288,"volume":101687,"rsi_14":29.17,"sma_20":1358.8,"sma_60":1385.98,"sma_120":1410.87},{"date":"2025-10-01","open":1288,"high":1288,"low":1274,"close":1274,"volume":86915,"rsi_14":28.28,"sma_20":1357.9,"sma_60":1383.35,"sma_120":1410.25},{"date":"2025-10-02","open":1271,"high":1283,"low":1271,"close":1282,"volume":70001,"rsi_14":31.73,"sma_20":1356.55,"sma_60":1381.02,"sma_120":1409.94},{"date":"2025-10-10","open":1280,"high":1288,"low":1273,"close":1279,"volume":166811,"rsi_14":31.73,"sma_20":1354.25,"sma_60":1378.9,"sma_120":1409.25},{"date":"2025-10-13","open":1267,"high":1278,"low":1262,"close":1276,"volume":54837,"rsi_14":36.67,"sma_20":1351.55,"sma_60":1376.73,"sma_120":1408.43},{"date":"2025-10-14","open":1271,"high":1283,"low":1267,"close":1279,"volume":135490,"rsi_14":27.85,"sma_20":1349.1,"sma_60":1374.62,"sma_120":1407.56},{"date":"2025-10-15","open":1279,"high":1283,"low":1269,"close":1278,"volume":47833,"rsi_14":29.73,"sma_20":1346.55,"sma_60":1372.63,"sma_120":1406.5},{"date":"2025-10-16","open":1284,"high":1290,"low":1275,"close":1281,"volume":97097,"rsi_14":33.78,"sma_20":1344.75,"sma_60":1370.77,"sma_120":1405.39},{"date":"2025-10-17","open":1274,"high":1279,"low":1249,"close":1259,"volume":252144,"rsi_14":28.09,"sma_20":1341.65,"sma_60":1368.7,"sma_120":1404.13},{"date":"2025-10-20","open":1257,"high":1257,"low":1246,"close":1250,"volume":96593,"rsi_14":25.51,"sma_20":1338.25,"sma_60":1366.37,"sma_120":1402.8},{"date":"2025-10-21","open":1237,"high":1250,"low":1223,"close":1235,"volume":223423,"rsi_14":22.73,"sma_20":1334.9,"sma_60":1363.65,"sma_120":1401.45},{"date":"2025-10-22","open":1236,"high":1250,"low":1223,"close":1250,"volume":98881,"rsi_14":33.06,"sma_20":1331.65,"sma_60":1361.45,"sma_120":1400.23},{"date":"2025-10-23","open":1250,"high":1251,"low":1238,"close":1242,"volume":45513,"rsi_14":30.0,"sma_20":1328.3,"sma_60":1359.22,"sma_120":1399.03},{"date":"2025-10-24","open":1241,"high":1272,"low":1239,"close":1260,"volume":145873,"rsi_14":34.53,"sma_20":1326.0,"sma_60":1357.35,"sma_120":1398.01},{"date":"2025-10-27","open":1270,"high":1290,"low":1260,"close":1271,"volume":196011,"rsi_14":43.48,"sma_20":1324.7,"sma_60":1355.57,"sma_120":1397.2},{"date":"2025-10-28","open":1271,"high":1272,"low":1246,"close":1250,"volume":97485,"rsi_14":41.38,"sma_20":1322.3,"sma_60":1353.9,"sma_120":1396.34},{"date":"2025-10-29","open":1250,"high":1250,"low":1239,"close":1249,"volume":82222,"rsi_14":37.68,"sma_20":1320.05,"sma_60":1352.4,"sma_120":1395.37},{"date":"2025-10-30","open":1250,"high":1250,"low":1232,"close":1236,"volume":48777,"rsi_14":34.9,"sma_20":1317.2,"sma_60":1350.2,"sma_120":1394.15},{"date":"2025-10-31","open":1246,"high":1250,"low":1206,"close":1230,"volume":131903,"rsi_14":34.21,"sma_20":1313.95,"sma_60":1347.98,"sma_120":1392.85},{"date":"2025-11-03","open":1227,"high":1245,"low":1212,"close":1221,"volume":80422,"rsi_14":31.01,"sma_20":1309.8,"sma_60":1346.2,"sma_120":1391.47},{"date":"2025-11-04","open":1226,"high":1226,"low":1209,"close":1217,"volume":82096,"rsi_14":30.43,"sma_20":1306.1,"sma_60":1344.13,"sma_120":1390.04},{"date":"2025-11-05","open":1208,"high":1214,"low":1180,"close":1200,"volume":134924,"rsi_14":26.14,"sma_20":1302.25,"sma_60":1341.87,"sma_120":1388.45},{"date":"2025-11-06","open":1198,"high":1198,"low":1174,"close":1189,"volume":115989,"rsi_14":28.05,"sma_20":1297.45,"sma_60":1339.32,"sma_120":1386.72},{"date":"2025-11-07","open":1181,"high":1182,"low":1171,"close":1176,"volume":114827,"rsi_14":27.22,"sma_20":1292.1,"sma_60":1336.47,"sma_120":1384.76},{"date":"2025-11-10","open":1163,"high":1197,"low":1163,"close":1189,"volume":102112,"rsi_14":35.93,"sma_20":1287.6,"sma_60":1333.83,"sma_120":1382.86},{"date":"2025-11-11","open":1195,"high":1207,"low":1179,"close":1185,"volume":46212,"rsi_14":28.21,"sma_20":1282.7,"sma_60":1331.2,"sma_120":1381.01},{"date":"2025-11-12","open":1191,"high":1226,"low":1176,"close":1218,"volume":127675,"rsi_14":43.17,"sma_20":1279.6,"sma_60":1329.18,"sma_120":1379.58},{"date":"2025-11-13","open":1219,"high":1226,"low":1213,"close":1224,"volume":54834,"rsi_14":39.18,"sma_20":1276.65,"sma_60":1327.48,"sma_120":1378.19},{"date":"2025-11-14","open":1219,"high":1287,"low":1209,"close":1233,"volume":139179,"rsi_14":38.1,"sma_20":1275.3,"sma_60":1325.98,"sma_120":1376.91},{"date":"2025-11-17","open":1240,"high":1240,"low":1216,"close":1217,"volume":78445,"rsi_14":39.51,"sma_20":1273.6,"sma_60":1324.28,"sma_120":1375.47},{"date":"2025-11-18","open":1217,"high":1225,"low":1192,"close":1202,"volume":94218,"rsi_14":36.16,"sma_20":1271.9,"sma_60":1322.45,"sma_120":1373.99},{"date":"2025-11-19","open":1202,"high":1238,"low":1183,"close":1188,"volume":52314,"rsi_14":36.16,"sma_20":1268.7,"sma_60":1320.57,"sma_120":1372.41},{"date":"2025-11-20","open":1188,"high":1209,"low":1188,"close":1207,"volume":34644,"rsi_14":43.68,"sma_20":1266.85,"sma_60":1318.88,"sma_120":1371.01},{"date":"2025-11-21","open":1188,"high":1205,"low":1177,"close":1188,"volume":118557,"rsi_14":41.29,"sma_20":1263.1,"sma_60":1316.97,"sma_120":1369.47},{"date":"2025-11-24","open":1197,"high":1197,"low":1173,"close":1175,"volume":83932,"rsi_14":39.52,"sma_20":1258.1,"sma_60":1314.83,"sma_120":1367.8},{"date":"2025-11-25","open":1178,"high":1191,"low":1174,"close":1180,"volume":66422,"rsi_14":44.67,"sma_20":1254.45,"sma_60":1312.48,"sma_120":1366.14},{"date":"2025-11-26","open":1181,"high":1192,"low":1177,"close":1192,"volume":53901,"rsi_14":50.75,"sma_20":1251.5,"sma_60":1310.45,"sma_120":1364.52},{"date":"2025-11-27","open":1197,"high":1216,"low":1190,"close":1214,"volume":77761,"rsi_14":59.62,"sma_20":1250.4,"sma_60":1308.93,"sma_120":1363.03},{"date":"2025-11-28","open":1216,"high":1240,"low":1215,"close":1238,"volume":33028,"rsi_14":61.64,"sma_20":1250.85,"sma_60":1307.78,"sma_120":1361.74},{"date":"2025-12-01","open":1227,"high":1250,"low":1226,"close":1250,"volume":97957,"rsi_14":65.04,"sma_20":1252.35,"sma_60":1306.98,"sma_120":1360.53},{"date":"2025-12-02","open":1261,"high":1262,"low":1242,"close":1261,"volume":80174,"rsi_14":60.89,"sma_20":1254.6,"sma_60":1306.5,"sma_120":1359.39},{"date":"2025-12-03","open":1262,"high":1287,"low":1250,"close":1274,"volume":198244,"rsi_14":62.38,"sma_20":1258.45,"sma_60":1306.2,"sma_120":1358.35},{"date":"2025-12-04","open":1275,"high":1279,"low":1261,"close":1276,"volume":88648,"rsi_14":61.08,"sma_20":1262.95,"sma_60":1305.65,"sma_120":1357.39},{"date":"2025-12-05","open":1276,"high":1300,"low":1265,"close":1296,"volume":232902,"rsi_14":69.71,"sma_20":1269.2,"sma_60":1305.18,"sma_120":1356.62},{"date":"2025-12-08","open":1288,"high":1311,"low":1281,"close":1288,"volume":148237,"rsi_14":72.5,"sma_20":1274.35,"sma_60":1304.5,"sma_120":1355.98},{"date":"2025-12-09","open":1286,"high":1286,"low":1262,"close":1285,"volume":118223,"rsi_14":76.32,"sma_20":1279.55,"sma_60":1303.78,"sma_120":1355.25},{"date":"2025-12-10","open":1285,"high":1312,"low":1279,"close":1288,"volume":122199,"rsi_14":74.29,"sma_20":1283.2,"sma_60":1303.12,"sma_120":1354.53},{"date":"2025-12-11","open":1288,"high":1297,"low":1278,"close":1288,"volume":172364,"rsi_14":83.87,"sma_20":1286.55,"sma_60":1302.65,"sma_120":1353.86},{"date":"2025-12-12","open":1274,"high":1289,"low":1260,"close":1279,"volume":119707,"rsi_14":85.53,"sma_20":1288.95,"sma_60":1301.97,"sma_120":1353.11},{"date":"2025-12-15","open":1274,"high":1284,"low":1264,"close":1275,"volume":100110,"rsi_14":82.78,"sma_20":1291.95,"sma_60":1301.27,"sma_120":1352.21},{"date":"2025-12-16","open":1276,"high":1276,"low":1260,"close":1265,"volume":26501,"rsi_14":75.68,"sma_20":1295.25,"sma_60":1300.68,"sma_120":1351.36},{"date":"2025-12-17","open":1264,"high":1274,"low":1260,"close":1269,"volume":38340,"rsi_14":72.09,"sma_20":1299.45,"sma_60":1299.93,"sma_120":1350.46},{"date":"2025-12-18","open":1267,"high":1267,"low":1258,"close":1262,"volume":36458,"rsi_14":61.26,"sma_20":1302.35,"sma_60":1299.17,"sma_120":1349.5},{"date":"2025-12-19","open":1263,"high":1282,"low":1257,"close":1272,"volume":155941,"rsi_14":60.55,"sma_20":1306.75,"sma_60":1298.62,"sma_120":1348.78},{"date":"2025-12-22","open":1272,"high":1272,"low":1261,"close":1271,"volume":112157,"rsi_14":55.56,"sma_20":1311.75,"sma_60":1298.18,"sma_120":1348.17},{"date":"2025-12-23","open":1263,"high":1284,"low":1255,"close":1264,"volume":66259,"rsi_14":44.57,"sma_20":1316.15,"sma_60":1297.63,"sma_120":1347.25},{"date":"2025-12-24","open":1264,"high":1264,"low":1243,"close":1257,"volume":72668,"rsi_14":39.8,"sma_20":1319.5,"sma_60":1297.02,"sma_120":1346.28},{"date":"2025-12-26","open":1257,"high":1266,"low":1244,"close":1250,"volume":60583,"rsi_14":21.43,"sma_20":1321.35,"sma_60":1296.32,"sma_120":1344.61},{"date":"2025-12-29","open":1289,"high":1289,"low":1266,"close":1270,"volume":58144,"rsi_14":16.98,"sma_20":1320.45,"sma_60":1295.08,"sma_120":1342.72},{"date":"2025-12-30","open":1265,"high":1278,"low":1265,"close":1271,"volume":96597,"rsi_14":18.45,"sma_20":1319.0,"sma_60":1293.72,"sma_120":1341.08},{"date":"2026-01-02","open":1271,"high":1280,"low":1262,"close":1265,"volume":76464,"rsi_14":14.29,"sma_20":1316.7,"sma_60":1292.47,"sma_120":1339.22},{"date":"2026-01-05","open":1263,"high":1266,"low":1251,"close":1263,"volume":108368,"rsi_14":14.02,"sma_20":1313.6,"sma_60":1291.43,"sma_120":1337.39},{"date":"2026-01-06","open":1254,"high":1281,"low":1248,"close":1267,"volume":130406,"rsi_14":18.81,"sma_20":1310.6,"sma_60":1290.33,"sma_120":1335.67},{"date":"2026-01-07","open":1267,"high":1280,"low":1235,"close":1252,"volume":132259,"rsi_14":16.96,"sma_20":1305.8,"sma_60":1289.03,"sma_120":1333.97},{"date":"2026-01-08","open":1249,"high":1249,"low":1200,"close":1212,"volume":203861,"rsi_14":13.38,"sma_20":1299.4,"sma_60":1287.12,"sma_120":1331.92},{"date":"2026-01-09","open":1213,"high":1267,"low":1213,"close":1252,"volume":132093,"rsi_14":30.9,"sma_20":1295.2,"sma_60":1285.82,"sma_120":1330.22},{"date":"2026-01-12","open":1255,"high":1256,"low":1235,"close":1253,"volume":31875,"rsi_14":32.56,"sma_20":1290.85,"sma_60":1284.55,"sma_120":1328.59},{"date":"2026-01-13","open":1255,"high":1255,"low":1230,"close":1240,"volume":44454,"rsi_14":26.29,"sma_20":1285.85,"sma_60":1283.02,"sma_120":1326.89},{"date":"2026-01-14","open":1240,"high":1246,"low":1238,"close":1243,"volume":33267,"rsi_14":27.68,"sma_20":1281.5,"sma_60":1281.92,"sma_120":1325.31},{"date":"2026-01-15","open":1243,"high":1243,"low":1232,"close":1239,"volume":65887,"rsi_14":28.16,"sma_20":1277.15,"sma_60":1280.9,"sma_120":1323.63},{"date":"2026-01-16","open":1232,"high":1245,"low":1232,"close":1235,"volume":102917,"rsi_14":28.82,"sma_20":1273.1,"sma_60":1280.08,"sma_120":1321.87},{"date":"2026-01-19","open":1231,"high":1240,"low":1221,"close":1232,"volume":116250,"rsi_14":36.03,"sma_20":1264.8,"sma_60":1278.0,"sma_120":1320.2},{"date":"2026-01-20","open":1226,"high":1243,"low":1226,"close":1240,"volume":70074,"rsi_14":39.16,"sma_20":1260.65,"sma_60":1276.83,"sma_120":1318.65},{"date":"2026-01-21","open":1236,"high":1241,"low":1227,"close":1236,"volume":93059,"rsi_14":39.72,"sma_20":1256.35,"sma_60":1275.4,"sma_120":1317.1},{"date":"2026-01-22","open":1239,"high":1254,"low":1220,"close":1250,"volume":209678,"rsi_14":45.75,"sma_20":1253.1,"sma_60":1274.57,"sma_120":1315.61},{"date":"2026-01-23","open":1250,"high":1275,"low":1245,"close":1275,"volume":113104,"rsi_14":52.3,"sma_20":1251.5,"sma_60":1274.17,"sma_120":1314.57},{"date":"2026-01-26","open":1274,"high":1297,"low":1262,"close":1294,"volume":205023,"rsi_14":61.8,"sma_20":1251.2,"sma_60":1274.32,"sma_120":1313.78},{"date":"2026-01-27","open":1295,"high":1306,"low":1287,"close":1306,"volume":108762,"rsi_14":81.33,"sma_20":1253.0,"sma_60":1274.77,"sma_120":1312.85},{"date":"2026-01-28","open":1305,"high":1305,"low":1281,"close":1291,"volume":85224,"rsi_14":65.6,"sma_20":1254.0,"sma_60":1275.12,"sma_120":1311.84},{"date":"2026-01-29","open":1283,"high":1300,"low":1265,"close":1297,"volume":115892,"rsi_14":66.92,"sma_20":1255.6,"sma_60":1275.63,"sma_120":1311.17},{"date":"2026-01-30","open":1286,"high":1296,"low":1266,"close":1283,"volume":97501,"rsi_14":66.41,"sma_20":1256.6,"sma_60":1276.22,"sma_120":1310.28},{"date":"2026-02-02","open":1275,"high":1275,"low":1247,"close":1259,"volume":116955,"rsi_14":55.26,"sma_20":1256.2,"sma_60":1276.58,"sma_120":1309.24},{"date":"2026-02-03","open":1270,"high":1450,"low":1248,"close":1305,"volume":3450343,"rsi_14":67.01,"sma_20":1258.85,"sma_60":1277.95,"sma_120":1308.53},{"date":"2026-02-04","open":1305,"high":1321,"low":1290,"close":1312,"volume":264872,"rsi_14":69.54,"sma_20":1263.85,"sma_60":1279.23,"sma_120":1307.85},{"date":"2026-02-05","open":1316,"high":1350,"low":1311,"close":1348,"volume":556083,"rsi_14":74.25,"sma_20":1268.65,"sma_60":1281.08,"sma_120":1307.46},{"date":"2026-02-06","open":1348,"high":1389,"low":1322,"close":1360,"volume":975689,"rsi_14":76.45,"sma_20":1274.0,"sma_60":1283.22,"sma_120":1307.21},{"date":"2026-02-09","open":1365,"high":1375,"low":1333,"close":1346,"volume":274466,"rsi_14":71.37,"sma_20":1279.3,"sma_60":1284.53,"sma_120":1306.86},{"date":"2026-02-10","open":1346,"high":1349,"low":1332,"close":1343,"volume":141144,"rsi_14":71.66,"sma_20":1284.3,"sma_60":1285.7,"sma_120":1306.59},{"date":"2026-02-11","open":1344,"high":1365,"low":1332,"close":1352,"volume":198028,"rsi_14":71.07,"sma_20":1289.95,"sma_60":1286.87,"sma_120":1306.42},{"date":"2026-02-12","open":1352,"high":1355,"low":1338,"close":1354,"volume":121052,"rsi_14":68.04,"sma_20":1295.9,"sma_60":1288.33,"sma_120":1306.31},{"date":"2026-02-13","open":1350,"high":1360,"low":1324,"close":1349,"volume":144413,"rsi_14":63.41,"sma_20":1301.6,"sma_60":1289.98,"sma_120":1306.22},{"date":"2026-02-19","open":1349,"high":1349,"low":1327,"close":1337,"volume":180536,"rsi_14":57.56,"sma_20":1306.85,"sma_60":1291.67,"sma_120":1306.12},{"date":"2026-02-20","open":1340,"high":1340,"low":1316,"close":1323,"volume":213654,"rsi_14":57.84,"sma_20":1311.0,"sma_60":1292.8,"sma_120":1305.84},{"date":"2026-02-23","open":1337,"high":1386,"low":1337,"close":1384,"volume":541596,"rsi_14":66.8,"sma_20":1318.4,"sma_60":1295.28,"sma_120":1306.12},{"date":"2026-02-24","open":1383,"high":1385,"low":1361,"close":1382,"volume":146309,"rsi_14":70.04,"sma_20":1325.0,"sma_60":1297.95,"sma_120":1306.39},{"date":"2026-02-25","open":1382,"high":1383,"low":1363,"close":1375,"volume":295415,"rsi_14":75.22,"sma_20":1330.0,"sma_60":1300.42,"sma_120":1306.45},{"date":"2026-02-26","open":1375,"high":1376,"low":1351,"close":1375,"volume":171394,"rsi_14":69.02,"sma_20":1334.05,"sma_60":1302.2,"sma_120":1305.57},{"date":"2026-02-27","open":1364,"high":1364,"low":1336,"close":1357,"volume":290107,"rsi_14":61.54,"sma_20":1336.6,"sma_60":1304.23,"sma_120":1306.58},{"date":"2026-03-03","open":1346,"high":1346,"low":1312,"close":1313,"volume":178570,"rsi_14":41.38,"sma_20":1337.7,"sma_60":1304.65,"sma_120":1306.22},{"date":"2026-03-04","open":1313,"high":1313,"low":1212,"close":1240,"volume":734088,"rsi_14":27.27,"sma_20":1334.85,"sma_60":1303.65,"sma_120":1305.32},{"date":"2026-03-05","open":1251,"high":1317,"low":1251,"close":1295,"volume":108616,"rsi_14":41.64,"sma_20":1335.45,"sma_60":1303.38,"sma_120":1304.94},{"date":"2026-03-06","open":1294,"high":1309,"low":1275,"close":1305,"volume":146891,"rsi_14":43.91,"sma_20":1337.75,"sma_60":1303.05,"sma_120":1304.62},{"date":"2026-03-09","open":1285,"high":1319,"low":1249,"close":1319,"volume":274442,"rsi_14":44.79,"sma_20":1338.45,"sma_60":1302.92,"sma_120":1304.28},{"date":"2026-03-10","open":1330,"high":1343,"low":1296,"close":1318,"volume":415737,"rsi_14":44.3,"sma_20":1338.75,"sma_60":1302.42,"sma_120":1303.8},{"date":"2026-03-11","open":1319,"high":1329,"low":1304,"close":1328,"volume":213650,"rsi_14":46.73,"sma_20":1337.75,"sma_60":1302.22,"sma_120":1303.36},{"date":"2026-03-12","open":1328,"high":1350,"low":1314,"close":1350,"volume":302596,"rsi_14":51.96,"sma_20":1337.25,"sma_60":1302.45,"sma_120":1303.12},{"date":"2026-03-13","open":1340,"high":1355,"low":1301,"close":1348,"volume":217109,"rsi_14":53.92,"sma_20":1337.35,"sma_60":1302.58,"sma_120":1302.85},{"date":"2026-03-16","open":1348,"high":1353,"low":1317,"close":1330,"volume":234637,"rsi_14":40.22,"sma_20":1336.7,"sma_60":1300.83,"sma_120":1301.4},{"date":"2026-03-17","open":1342,"high":1350,"low":1316,"close":1345,"volume":126797,"rsi_14":43.6,"sma_20":1336.35,"sma_60":1302.67,"sma_120":1302.32},{"date":"2026-03-18","open":1344,"high":1475,"low":1344,"close":1401,"volume":1727048,"rsi_14":53.85,"sma_20":1338.7,"sma_60":1303.92,"sma_120":1302.59},{"date":"2026-03-19","open":1401,"high":1462,"low":1380,"close":1430,"volume":1037184,"rsi_14":57.49,"sma_20":1342.75,"sma_60":1305.82,"sma_120":1303.25},{"date":"2026-03-20","open":1433,"high":1490,"low":1411,"close":1451,"volume":1269656,"rsi_14":62.7,"sma_20":1348.45,"sma_60":1308.0,"sma_120":1303.97},{"date":"2026-03-23","open":1446,"high":1470,"low":1409,"close":1455,"volume":977272,"rsi_14":71.52,"sma_20":1355.05,"sma_60":1310.37,"sma_120":1304.77},{"date":"2026-03-24","open":1465,"high":1466,"low":1421,"close":1442,"volume":494529,"rsi_14":87.41,"sma_20":1357.95,"sma_60":1312.35,"sma_120":1305.48},{"date":"2026-03-25","open":1442,"high":1472,"low":1431,"close":1468,"volume":539886,"rsi_14":85.89,"sma_20":1362.25,"sma_60":1314.78,"sma_120":1306.48},{"date":"2026-03-26","open":1468,"high":1468,"low":1422,"close":1443,"volume":427021,"rsi_14":76.95,"sma_20":1365.65,"sma_60":1316.92,"sma_120":1307.28},{"date":"2026-03-27","open":1442,"high":1465,"low":1400,"close":1454,"volume":294735,"rsi_14":76.68,"sma_20":1369.6,"sma_60":1319.37,"sma_120":1308.19},{"date":"2026-03-30","open":1439,"high":1536,"low":1412,"close":1497,"volume":1641699,"rsi_14":80.34,"sma_20":1376.6,"sma_60":1322.65,"sma_120":1309.48},{"date":"2026-03-31","open":1491,"high":1491,"low":1428,"close":1431,"volume":705448,"rsi_14":64.67,"sma_20":1382.5,"sma_60":1325.33,"sma_120":1310.21},{"date":"2026-04-01","open":1448,"high":1486,"low":1437,"close":1473,"volume":475580,"rsi_14":66.84,"sma_20":1394.3,"sma_60":1328.75,"sma_120":1311.23},{"date":"2026-04-02","open":1482,"high":1500,"low":1420,"close":1433,"volume":416944,"rsi_14":60.24,"sma_20":1401.2,"sma_60":1331.55,"sma_120":1312.01},{"date":"2026-04-03","open":1433,"high":1480,"low":1433,"close":1461,"volume":279201,"rsi_14":65.41,"sma_20":1409.0,"sma_60":1334.85,"sma_120":1313.14},{"date":"2026-04-06","open":1465,"high":1473,"low":1380,"close":1451,"volume":442417,"rsi_14":62.62,"sma_20":1415.6,"sma_60":1337.92,"sma_120":1314.12},{"date":"2026-04-07","open":1453,"high":1472,"low":1423,"close":1442,"volume":340946,"rsi_14":55.5,"sma_20":1421.8,"sma_60":1341.08,"sma_120":1315.06},{"date":"2026-04-08","open":1455,"high":1480,"low":1445,"close":1476,"volume":385326,"rsi_14":56.08,"sma_20":1429.2,"sma_60":1345.48,"sma_120":1316.3},{"date":"2026-04-09","open":1479,"high":1492,"low":1462,"close":1471,"volume":286420,"rsi_14":52.76,"sma_20":1435.25,"sma_60":1349.13,"sma_120":1317.47},{"date":"2026-04-10","open":1473,"high":1510,"low":1462,"close":1508,"volume":590919,"rsi_14":56.71,"sma_20":1443.25,"sma_60":1353.38,"sma_120":1318.97},{"date":"2026-04-13","open":1503,"high":1523,"low":1472,"close":1517,"volume":527787,"rsi_14":59.59,"sma_20":1452.6,"sma_60":1358.0,"sma_120":1320.51},{"date":"2026-04-14","open":1518,"high":1551,"low":1509,"close":1546,"volume":456476,"rsi_14":59.9,"sma_20":1462.65,"sma_60":1363.05,"sma_120":1322.48},{"date":"2026-04-15","open":1546,"high":1548,"low":1512,"close":1523,"volume":438291,"rsi_14":60.2,"sma_20":1468.75,"sma_60":1367.78,"sma_120":1324.34},{"date":"2026-04-16","open":1529,"high":1566,"low":1512,"close":1517,"volume":445332,"rsi_14":58.14,"sma_20":1473.1,"sma_60":1372.48,"sma_120":1326.28},{"date":"2026-04-17","open":1517,"high":1520,"low":1480,"close":1500,"volume":325306,"rsi_14":50.42,"sma_20":1475.55,"sma_60":1376.95,"sma_120":1327.95},{"date":"2026-04-20","open":1499,"high":1515,"low":1484,"close":1496,"volume":245823,"rsi_14":60.87,"sma_20":1477.6,"sma_60":1381.22,"sma_120":1329.65},{"date":"2026-04-21","open":1492,"high":1529,"low":1488,"close":1490,"volume":380872,"rsi_14":52.69,"sma_20":1480.0,"sma_60":1385.45,"sma_120":1331.15},{"date":"2026-04-22","open":1491,"high":1506,"low":1476,"close":1499,"volume":237300,"rsi_14":64.6,"sma_20":1481.55,"sma_60":1389.6,"sma_120":1332.62},{"date":"2026-04-23","open":1499,"high":1499,"low":1458,"close":1488,"volume":421957,"rsi_14":56.46,"sma_20":1483.8,"sma_60":1393.15,"sma_120":1334.19},{"date":"2026-04-24","open":1532,"high":1593,"low":1500,"close":1530,"volume":1150077,"rsi_14":66.39,"sma_20":1487.6,"sma_60":1397.08,"sma_120":1336.12},{"date":"2026-04-27","open":1530,"high":1540,"low":1496,"close":1517,"volume":328477,"rsi_14":65.31,"sma_20":1488.6,"sma_60":1400.6,"sma_120":1338.05},{"date":"2026-04-28","open":1518,"high":1538,"low":1495,"close":1535,"volume":281470,"rsi_14":62.88,"sma_20":1493.8,"sma_60":1404.67,"sma_120":1340.18},{"date":"2026-04-29","open":1539,"high":1563,"low":1512,"close":1555,"volume":425396,"rsi_14":67.21,"sma_20":1497.75,"sma_60":1408.97,"sma_120":1342.3},{"date":"2026-04-30","open":1555,"high":1672,"low":1536,"close":1601,"volume":2341827,"rsi_14":62.79,"sma_20":1519.35,"sma_60":1461.27,"sma_120":1391.42},{"date":"2026-05-04","open":1603,"high":1616,"low":1578,"close":1594,"volume":400033,"rsi_14":65.34,"sma_20":1512.8,"sma_60":1419.85,"sma_120":1348.23},{"date":"2026-05-06","open":1595,"high":1614,"low":1577,"close":1586,"volume":420877,"rsi_14":58.7,"sma_20":1519.55,"sma_60":1424.53,"sma_120":1351.14},{"date":"2026-05-07","open":1578,"high":1586,"low":1525,"close":1541,"volume":427075,"rsi_14":53.57,"sma_20":1524.5,"sma_60":1428.35,"sma_120":1353.79},{"date":"2026-05-08","open":1540,"high":1585,"low":1516,"close":1567,"volume":278822,"rsi_14":59.19,"sma_20":1529.05,"sma_60":1432.0,"sma_120":1356.54},{"date":"2026-05-11","open":1567,"high":1581,"low":1491,"close":1515,"volume":379222,"rsi_14":52.44,"sma_20":1531.25,"sma_60":1434.58,"sma_120":1358.9},{"date":"2026-05-12","open":1515,"high":1554,"low":1485,"close":1507,"volume":716855,"rsi_14":51.77,"sma_20":1531.2,"sma_60":1437.27,"sma_120":1360.9},{"date":"2026-05-13","open":1506,"high":1524,"low":1450,"close":1475,"volume":450902,"rsi_14":47.77,"sma_20":1529.1,"sma_60":1439.47,"sma_120":1362.58},{"date":"2026-05-14","open":1488,"high":1500,"low":1455,"close":1468,"volume":326909,"rsi_14":45.37,"sma_20":1525.2,"sma_60":1441.4,"sma_120":1364.13},{"date":"2026-05-15","open":1474,"high":1516,"low":1443,"close":1485,"volume":461552,"rsi_14":49.56,"sma_20":1523.3,"sma_60":1443.58,"sma_120":1365.96},{"date":"2026-05-18","open":1500,"high":1500,"low":1435,"close":1477,"volume":236920,"rsi_14":41.37,"sma_20":1521.3,"sma_60":1445.72,"sma_120":1367.85},{"date":"2026-05-19","open":1475,"high":1541,"low":1470,"close":1519,"volume":486351,"rsi_14":50.3,"sma_20":1522.25,"sma_60":1448.75,"sma_120":1370.21},{"date":"2026-05-20","open":1535,"high":1535,"low":1447,"close":1505,"volume":255137,"rsi_14":45.48,"sma_20":1522.7,"sma_60":1451.78,"sma_120":1372.29},{"date":"2026-05-21","open":1515,"high":1529,"low":1420,"close":1420,"volume":428363,"rsi_14":33.0,"sma_20":1519.2,"sma_60":1452.38,"sma_120":1373.83},{"date":"2026-05-22","open":1420,"high":1472,"low":1381,"close":1467,"volume":226396,"rsi_14":33.17,"sma_20":1517.6,"sma_60":1453.8,"sma_120":1375.88},{"date":"2026-05-26","open":1469,"high":1504,"low":1424,"close":1430,"volume":243025,"rsi_14":30.84,"sma_20":1514.7,"sma_60":1454.72,"sma_120":1377.57},{"date":"2026-05-27","open":1433,"high":1439,"low":1343,"close":1358,"volume":643065,"rsi_14":26.83,"sma_20":1506.1,"sma_60":1454.43,"sma_120":1378.55},{"date":"2026-05-28","open":1355,"high":1358,"low":1278,"close":1320,"volume":479082,"rsi_14":27.22,"sma_20":1496.25,"sma_60":1453.82,"sma_120":1379.03},{"date":"2026-05-29","open":1333,"high":1354,"low":1251,"close":1269,"volume":301928,"rsi_14":20.78,"sma_20":1482.95,"sma_60":1453.08,"sma_120":1378.87},{"date":"2026-06-01","open":1269,"high":1318,"low":1211,"close":1252,"volume":295163,"rsi_14":22.32,"sma_20":1467.8,"sma_60":1453.28,"sma_120":1378.47},{"date":"2026-06-02","open":1252,"high":1296,"low":1210,"close":1270,"volume":204264,"rsi_14":25.57,"sma_20":1451.25,"sma_60":1452.87,"sma_120":1378.12},{"date":"2026-06-04","open":1269,"high":1309,"low":1245,"close":1282,"volume":217535,"rsi_14":29.25,"sma_20":1435.65,"sma_60":1452.48,"sma_120":1377.77},{"date":"2026-06-05","open":1282,"high":1332,"low":1278,"close":1299,"volume":156576,"rsi_14":32.21,"sma_20":1421.3,"sma_60":1452.15,"sma_120":1377.53},{"date":"2026-06-08","open":1295,"high":1295,"low":1224,"close":1227,"volume":117065,"rsi_14":25.66,"sma_20":1405.6,"sma_60":1450.63,"sma_120":1376.53},{"date":"2026-06-09","open":1229,"high":1294,"low":1228,"close":1229,"volume":161811,"rsi_14":26.34,"sma_20":1388.7,"sma_60":1448.98,"sma_120":1375.6},{"date":"2026-06-10","open":1218,"high":1240,"low":1181,"close":1196,"volume":214635,"rsi_14":18.64,"sma_20":1372.75,"sma_60":1446.42,"sma_120":1374.43},{"date":"2026-06-11","open":1193,"high":1218,"low":1190,"close":1207,"volume":79194,"rsi_14":20.9,"sma_20":1357.75,"sma_60":1444.07,"sma_120":1373.33},{"date":"2026-06-12","open":1207,"high":1244,"low":1207,"close":1219,"volume":105731,"rsi_14":27.11,"sma_20":1344.95,"sma_60":1442.22,"sma_120":1372.32},{"date":"2026-06-15","open":1222,"high":1245,"low":1211,"close":1223,"volume":90264,"rsi_14":19.19,"sma_20":1332.7,"sma_60":1440.18,"sma_120":1371.42},{"date":"2026-06-16","open":1223,"high":1230,"low":1205,"close":1221,"volume":98796,"rsi_14":21.05,"sma_20":1319.5,"sma_60":1437.18,"sma_120":1370.55},{"date":"2026-06-17","open":1221,"high":1267,"low":1215,"close":1242,"volume":84352,"rsi_14":31.85,"sma_20":1239.1,"sma_60":1410.93,"sma_120":1365.15},{"date":"2026-06-18","open":1254,"high":1254,"low":1214,"close":1230,"volume":88835,"rsi_14":34.15,"sma_20":1293.3,"sma_60":1430.37,"sma_120":1369.18},{"date":"2026-06-19","open":1230,"high":1230,"low":1160,"close":1175,"volume":383002,"rsi_14":33.68,"sma_20":1276.8,"sma_60":1425.7,"sma_120":1368.03},{"date":"2026-06-22","open":1175,"high":1189,"low":1144,"close":1163,"volume":128791,"rsi_14":34.28,"sma_20":1263.95,"sma_60":1421.05,"sma_120":1366.7},{"date":"2026-06-23","open":1163,"high":1163,"low":1070,"close":1085,"volume":449987,"rsi_14":23.03,"sma_20":1244.85,"sma_60":1414.67,"sma_120":1364.72},{"date":"2026-06-24","open":1011,"high":1120,"low":1011,"close":1069,"volume":521721,"rsi_14":19.31,"sma_20":1226.8,"sma_60":1408.43,"sma_120":1362.67},{"date":"2026-06-25","open":1051,"high":1090,"low":1019,"close":1026,"volume":490057,"rsi_14":13.4,"sma_20":1210.2,"sma_60":1401.3,"sma_120":1360.33},{"date":"2026-06-26","open":1048,"high":1048,"low":998,"close":1024,"volume":274784,"rsi_14":16.5,"sma_20":1195.4,"sma_60":1393.42,"sma_120":1358.03},{"date":"2026-06-29","open":1024,"high":1086,"low":1014,"close":1068,"volume":145046,"rsi_14":26.67,"sma_20":1185.35,"sma_60":1387.37,"sma_120":1356.35},{"date":"2026-06-30","open":1070,"high":1132,"low":1063,"close":1081,"volume":279787,"rsi_14":32.31,"sma_20":1176.8,"sma_60":1380.78,"sma_120":1354.77},{"date":"2026-07-01","open":1091,"high":1121,"low":1060,"close":1096,"volume":143315,"rsi_14":33.13,"sma_20":1168.1,"sma_60":1375.17,"sma_120":1353.36},{"date":"2026-07-02","open":1097,"high":1151,"low":1085,"close":1126,"volume":314117,"rsi_14":36.6,"sma_20":1160.3,"sma_60":1369.58,"sma_120":1352.22},{"date":"2026-07-03","open":1140,"high":1228,"low":1104,"close":1165,"volume":665427,"rsi_14":42.41,"sma_20":1153.6,"sma_60":1364.82,"sma_120":1351.37},{"date":"2026-07-06","open":1197,"high":1360,"low":1171,"close":1194,"volume":7036714,"rsi_14":46.7,"sma_20":1151.95,"sma_60":1360.68,"sma_120":1350.88},{"date":"2026-07-07","open":1194,"high":1197,"low":1099,"close":1120,"volume":841178,"rsi_14":36.8,"sma_20":1146.5,"sma_60":1354.75,"sma_120":1350.12},{"date":"2026-07-08","open":1097,"high":1105,"low":1067,"close":1074,"volume":417951,"rsi_14":34.27,"sma_20":1140.4,"sma_60":1348.13,"sma_120":1348.63},{"date":"2026-07-09","open":1073,"high":1090,"low":1050,"close":1080,"volume":331189,"rsi_14":39.37,"sma_20":1134.05,"sma_60":1341.0,"sma_120":1347.19},{"date":"2026-07-10","open":1058,"high":1108,"low":1058,"close":1104,"volume":217330,"rsi_14":43.57,"sma_20":1128.3,"sma_60":1334.12,"sma_120":1346.06},{"date":"2026-07-13","open":1104,"high":1423,"low":1104,"close":1249,"volume":19444313,"rsi_14":65.59,"sma_20":1129.6,"sma_60":1329.17,"sma_120":1346.11},{"date":"2026-07-14","open":1210,"high":1440,"low":1141,"close":1204,"volume":16271590,"rsi_14":62.16,"sma_20":1128.75,"sma_60":1323.85,"sma_120":1345.82},{"date":"2026-07-15","open":1206,"high":1355,"low":1199,"close":1232,"volume":6696350,"rsi_14":69.07,"sma_20":1128.25,"sma_60":1319.1,"sma_120":1345.79},{"date":"2026-07-16","open":1232,"high":1485,"low":1191,"close":1306,"volume":24652087,"rsi_14":73.04,"sma_20":1132.05,"sma_60":1315.87,"sma_120":1346.41},{"date":"2026-07-20","open":1306,"high":1388,"low":1205,"close":1232,"volume":4238601,"rsi_14":62.77,"sma_20":1134.9,"sma_60":1311.47,"sma_120":1346.34},{"date":"2026-07-21","open":1226,"high":1298,"low":1144,"close":1164,"volume":1924754,"rsi_14":55.95,"sma_20":1134.95,"sma_60":1306.03,"sma_120":1345.74},{"date":"2026-07-22","open":1155,"high":1188,"low":1141,"close":1147,"volume":915067,"rsi_14":53.65,"sma_20":1138.05,"sma_60":1300.17,"sma_120":1344.88},{"date":"2026-07-23","open":1148,"high":1160,"low":1111,"close":1149,"volume":1082211,"rsi_14":51.71,"sma_20":1142.05,"sma_60":1294.52,"sma_120":1343.83},{"date":"2026-07-24","open":1170,"high":1286,"low":1158,"close":1209,"volume":3862599,"rsi_14":53.18,"sma_20":1151.2,"sma_60":1289.17,"sma_120":1343.12},{"date":"2026-07-27","open":1225,"high":1315,"low":1185,"close":1224,"volume":2642126,"rsi_14":52.21,"sma_20":1161.2,"sma_60":1284.28,"sma_120":1342.44},{"date":"2026-07-28","open":1230,"high":1268,"low":1139,"close":1139,"volume":1017670,"rsi_14":51.38,"sma_20":1164.75,"sma_60":1277.68,"sma_120":1341.17},{"date":"2026-07-29","open":1150,"high":1175,"low":1006,"close":1034,"volume":1018217,"rsi_14":47.33,"sma_20":1162.4,"sma_60":1269.0,"sma_120":1338.98},{"date":"2026-07-30","open":1018,"high":1097,"low":1018,"close":1053,"volume":799680,"rsi_14":48.23,"sma_20":1160.25,"sma_60":1259.87,"sma_120":1337.07},{"date":"2026-07-31","open":1063,"high":1131,"low":1063,"close":1109,"volume":602847,"rsi_14":50.32,"sma_20":1159.4,"sma_60":1251.78,"sma_120":1335.82},{"date":"2026-08-03","open":1130,"high":1256,"low":1124,"close":1125,"volume":1880279,"rsi_14":40.66,"sma_20":1157.4,"sma_60":1244.1,"sma_120":1334.32},{"date":"2026-08-04","open":1137,"high":1170,"low":1130,"close":1154,"volume":532288,"rsi_14":46.14,"sma_20":1155.4,"sma_60":1237.65,"sma_120":1333.0},{"date":"2026-08-05","open":1175,"high":1181,"low":1154,"close":1174,"volume":337728,"rsi_14":45.47,"sma_20":1158.1,"sma_60":1231.1,"sma_120":1331.55},{"date":"2026-08-06","open":1174,"high":1179,"low":1137,"close":1139,"volume":314866,"rsi_14":36.11,"sma_20":1161.35,"sma_60":1224.83,"sma_120":1329.71},{"date":"2026-08-07","open":1138,"high":1159,"low":1115,"close":1131,"volume":245156,"rsi_14":40.56,"sma_20":1163.9,"sma_60":1218.57,"sma_120":1327.92},{"date":"2026-08-10","open":1131,"high":1158,"low":1125,"close":1157,"volume":216125,"rsi_14":49.29,"sma_20":1166.55,"sma_60":1213.27,"sma_120":1326.37},{"date":"2026-08-11","open":1157,"high":1175,"low":1145,"close":1163,"volume":173664,"rsi_14":51.66,"sma_20":1162.25,"sma_60":1208.18,"sma_120":1324.79},{"date":"2026-08-12","open":1165,"high":1173,"low":1149,"close":1150,"volume":257227,"rsi_14":50.1,"sma_20":1159.55,"sma_60":1202.6,"sma_120":1323.09},{"date":"2026-08-13","open":1151,"high":1158,"low":1111,"close":1118,"volume":354055,"rsi_14":40.22,"sma_20":1153.85,"sma_60":1196.62,"sma_120":1321.17},{"date":"2026-08-14","open":1116,"high":1136,"low":1113,"close":1132,"volume":224895,"rsi_14":40.09,"sma_20":1145.15,"sma_60":1190.17,"sma_120":1319.46},{"date":"2026-08-18","open":1131,"high":1180,"low":1109,"close":1127,"volume":512863,"rsi_14":48.44,"sma_20":1139.9,"sma_60":1183.87,"sma_120":1317.83},{"date":"2026-08-19","open":1108,"high":1127,"low":1072,"close":1075,"volume":440850,"rsi_14":56.19,"sma_20":1135.45,"sma_60":1178.12,"sma_120":1315.25},{"date":"2026-08-20","open":1077,"high":1098,"low":1054,"close":1061,"volume":274006,"rsi_14":51.23,"sma_20":1131.15,"sma_60":1171.35,"sma_120":1312.58},{"date":"2026-08-21","open":1058,"high":1058,"low":1000,"close":1015,"volume":269877,"rsi_14":35.13,"sma_20":1124.45,"sma_60":1164.43,"sma_120":1309.58},{"date":"2026-08-24","open":1015,"high":1031,"low":1004,"close":1028,"volume":255091,"rsi_14":34.5,"sma_20":1115.4,"sma_60":1158.93,"sma_120":1306.68},{"date":"2026-08-25","open":1016,"high":1061,"low":1011,"close":1061,"volume":91244,"rsi_14":35.33,"sma_20":1107.25,"sma_60":1154.62,"sma_120":1304.22},{"date":"2026-08-26","open":1064,"high":1069,"low":1043,"close":1067,"volume":84053,"rsi_14":32.34,"sma_20":1103.65,"sma_60":1151.25,"sma_120":1302.17},{"date":"2026-08-27","open":1062,"high":1120,"low":1061,"close":1118,"volume":308449,"rsi_14":46.71,"sma_20":1107.85,"sma_60":1149.02,"sma_120":1301.15},{"date":"2026-08-28","open":1125,"high":1210,"low":1107,"close":1172,"volume":741577,"rsi_14":55.62,"sma_20":1113.8,"sma_60":1147.38,"sma_120":1300.12},{"date":"2026-08-31","open":1170,"high":1170,"low":1106,"close":1108,"volume":354865,"rsi_14":43.92,"sma_20":1113.75,"sma_60":1144.48,"sma_120":1298.48},{"date":"2026-09-01","open":1108,"high":1113,"low":1063,"close":1109,"volume":239499,"rsi_14":43.22,"sma_20":1112.95,"sma_60":1141.32,"sma_120":1296.73},{"date":"2026-09-02","open":1106,"high":1120,"low":1067,"close":1070,"volume":180216,"rsi_14":40.57,"sma_20":1108.75,"sma_60":1138.7,"sma_120":1294.67},{"date":"2026-09-03","open":1070,"high":1085,"low":1060,"close":1069,"volume":76559,"rsi_14":43.77,"sma_20":1103.5,"sma_60":1136.03,"sma_120":1292.51},{"date":"2026-09-04","open":1064,"high":1086,"low":1064,"close":1071,"volume":70549,"rsi_14":41.99,"sma_20":1100.1,"sma_60":1133.95,"sma_120":1290.18},{"date":"2026-09-07","open":1071,"high":1075,"low":1046,"close":1051,"volume":183860,"rsi_14":40.4,"sma_20":1096.1,"sma_60":1131.35,"sma_120":1287.71},{"date":"2026-09-08","open":1045,"high":1059,"low":1036,"close":1038,"volume":115143,"rsi_14":44.82,"sma_20":1090.15,"sma_60":1128.33,"sma_120":1285.28},{"date":"2026-09-09","open":1040,"high":1051,"low":1028,"close":1031,"volume":113794,"rsi_14":45.71,"sma_20":1083.55,"sma_60":1125.13,"sma_120":1282.66},{"date":"2026-09-10","open":1037,"high":1039,"low":1012,"close":1025,"volume":149817,"rsi_14":51.61,"sma_20":1077.3,"sma_60":1121.87,"sma_120":1279.53},{"date":"2026-09-11","open":1015,"high":1045,"low":1008,"close":1013,"volume":237647,"rsi_14":47.57,"sma_20":1072.05,"sma_60":1118.05,"sma_120":1276.05},{"date":"2026-09-14","open":1011,"high":1023,"low":999,"close":1014,"volume":181801,"rsi_14":41.52,"sma_20":1066.15,"sma_60":1114.45,"sma_120":1272.41},{"date":"2026-09-15","open":1005,"high":1015,"low":996,"close":996,"volume":184771,"rsi_14":37.72,"sma_20":1059.6,"sma_60":1111.47,"sma_120":1268.58},{"date":"2026-09-16","open":997,"high":1027,"low":995,"close":1009,"volume":154023,"rsi_14":28.29,"sma_20":1056.3,"sma_60":1108.9,"sma_120":1264.97},{"date":"2026-09-17","open":1018,"high":1024,"low":1003,"close":1014,"volume":98145,"rsi_14":10.89,"sma_20":1053.95,"sma_60":1107.72,"sma_120":1261.19},{"date":"2026-09-18","open":1030,"high":1048,"low":1004,"close":1017,"volume":73564,"rsi_14":17.73,"sma_20":1054.05,"sma_60":1106.85,"sma_120":1257.64},{"date":"2026-09-21","open":1014,"high":1030,"low":994,"close":1005,"volume":183600,"rsi_14":15.79,"sma_20":1052.9,"sma_60":1106.5,"sma_120":1253.9},{"date":"2026-09-22","open":1003,"high":1010,"low":991,"close":994,"volume":195079,"rsi_14":19.35,"sma_20":1049.55,"sma_60":1106.0,"sma_120":1249.71},{"date":"2026-09-23","open":1001,"high":1002,"low":981,"close":997,"volume":198468,"rsi_14":21.43,"sma_20":1046.05,"sma_60":1104.82,"sma_120":1246.09},{"date":"2026-09-28","open":999,"high":1020,"low":994,"close":1009,"volume":132438,"rsi_14":27.21,"sma_20":1040.6,"sma_60":1103.62,"sma_120":1242.2},{"date":"2026-09-29","open":1009,"high":1009,"low":990,"close":1002,"volume":112271,"rsi_14":30.08,"sma_20":1032.1,"sma_60":1102.05,"sma_120":1238.61},{"date":"2026-09-30","open":991,"high":1011,"low":989,"close":996,"volume":53337,"rsi_14":31.9,"sma_20":1026.5,"sma_60":1099.88,"sma_120":1234.73},{"date":"2026-10-01","open":990,"high":996,"low":975,"close":984,"volume":143352,"rsi_14":30.58,"sma_20":1020.25,"sma_60":1096.87,"sma_120":1230.84},{"date":"2026-10-02","open":980,"high":1068,"low":974,"close":1029,"volume":322305,"rsi_14":51.25,"sma_20":1018.2,"sma_60":1094.12,"sma_120":1227.4},{"date":"2026-10-06","open":1038,"high":1045,"low":1022,"close":1032,"volume":70595,"rsi_14":56.29,"sma_20":1016.35,"sma_60":1092.65,"sma_120":1223.7},{"date":"2026-10-07","open":1029,"high":1088,"low":1029,"close":1074,"volume":269368,"rsi_14":65.62,"sma_20":1016.5,"sma_60":1092.65,"sma_120":1220.39},{"date":"2026-10-08","open":1072,"high":1074,"low":1029,"close":1055,"volume":229117,"rsi_14":65.28,"sma_20":1016.7,"sma_60":1092.23,"sma_120":1216.62},{"date":"2026-10-12","open":1036,"high":1052,"low":1014,"close":1029,"volume":86777,"rsi_14":54.85,"sma_20":1016.25,"sma_60":1090.98,"sma_120":1212.55},{"date":"2026-10-13","open":1010,"high":1037,"low":988,"close":1017,"volume":123146,"rsi_14":50.7,"sma_20":1015.55,"sma_60":1087.12,"sma_120":1208.14},{"date":"2026-10-14","open":1022,"high":1030,"low":1010,"close":1023,"volume":45684,"rsi_14":51.39,"sma_20":1015.45,"sma_60":1084.1,"sma_120":1203.97},{"date":"2026-10-15","open":990,"high":1019,"low":973,"close":1001,"volume":152078,"rsi_14":49.12,"sma_20":1014.85,"sma_60":1080.25,"sma_120":1199.67},{"date":"2026-10-16","open":982,"high":1024,"low":982,"close":1003,"volume":63287,"rsi_14":52.07,"sma_20":1014.3,"sma_60":1075.2,"sma_120":1195.53},{"date":"2026-10-19","open":998,"high":1018,"low":989,"close":1018,"volume":79664,"rsi_14":54.59,"sma_20":1015.4,"sma_60":1071.63,"sma_120":1191.55},{"date":"2026-10-20","open":997,"high":1015,"low":988,"close":1003,"volume":60223,"rsi_14":48.71,"sma_20":1015.1,"sma_60":1068.95,"sma_120":1187.49},{"date":"2026-10-21","open":995,"high":1018,"low":994,"close":1007,"volume":39038,"rsi_14":51.09,"sma_20":1014.75,"sma_60":1066.62,"sma_120":1183.39},{"date":"2026-10-22","open":1006,"high":1036,"low":995,"close":1007,"volume":31169,"rsi_14":52.47,"sma_20":1014.25,"sma_60":1064.25,"sma_120":1179.38},{"date":"2026-10-23","open":975,"high":998,"low":951,"close":998,"volume":85056,"rsi_14":53.18,"sma_20":1013.9,"sma_60":1060.73,"sma_120":1174.95}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.54,"pbr":0.89,"ttm_eps":null,"close":1476.5479},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.99,"pbr":0.82,"ttm_eps":null,"close":1401.501},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.89,"pbr":0.79,"ttm_eps":null,"close":1371.1538},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.04,"pbr":0.78,"ttm_eps":null,"close":1370.1923},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.88,"pbr":0.79,"ttm_eps":null,"close":1370.1923},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.58,"pbr":0.73,"ttm_eps":null,"close":1288.4615},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.6,"pbr":0.7,"ttm_eps":null,"close":1271.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.71,"pbr":0.79,"ttm_eps":null,"close":1431.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.91,"pbr":0.59,"ttm_eps":null,"close":1081.0}],"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":"에스씨디","phase":"above-fold","symbol_resolved":true}