{"status":"ok","report":{"price_analysis":{"current":992.0,"change_1d":3.4,"change_7d":2.1,"change_30d":-3.5,"high_30d":1218.0,"low_30d":820.0,"position_in_range":43.0,"support":859.8,"resistance":1178.2},"summary":"엔피케이(048830)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 185.28억. 현재가 992원, 전일 대비 +3.4%, 30일 -3.5%. PER 18.1배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2598.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.1배입니다. ROE 1.7%입니다. 시가총액 185.28억. 매출 900.42억, 영업이익 15.01억.","grade":"C","comment":"PER 18.11배, ROE 1.66%","per":18.11,"pbr":0.38,"roe":1.66,"eps":54.77,"revenue":90041648459.0,"operating_income":1501071219.0,"net_income":1025582748.0,"market_cap":18527626656,"profit_margin":1.14,"roa":1.08,"operating_margin":1.67,"gross_margin":10.8,"debt_ratio":0.5377612981710815,"total_assets":74123115996.0,"total_equity":48201964820.0,"total_debt":25921151176.0,"dividend_yield":2.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-15.46)가 시그널선(-11.88)을 하회합니다(데드크로스). 현재가가 SMA20(1018)과 SMA60(1027) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 929~1107 (현재 위치 36%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.321937321937334,"macd":-15.463610900195931,"macd_signal":-11.878856577352831,"sma_20":1017.7,"sma_60":1026.9333333333334,"bb_upper":1106.8495372954903,"bb_lower":928.5504627045099,"atr_14":82.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2598.00, 기관 순매수 0.00. 30일 누적: 외국인 5.50만, 기관 34.83만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-2598.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1083.0,"institution_net":0.0,"retail_net":1083.0},{"date":"2026-10-22","foreign_net":-119.0,"institution_net":0.0,"retail_net":119.0},{"date":"2026-10-21","foreign_net":90.0,"institution_net":0.0,"retail_net":-90.0},{"date":"2026-10-20","foreign_net":641.0,"institution_net":0.0,"retail_net":-641.0},{"date":"2026-10-19","foreign_net":-2127.0,"institution_net":0.0,"retail_net":2127.0},{"date":"2026-10-16","foreign_net":-60469.0,"institution_net":-399.0,"retail_net":60868.0},{"date":"2026-10-15","foreign_net":9488.0,"institution_net":-439.0,"retail_net":-9049.0},{"date":"2026-10-14","foreign_net":4444.0,"institution_net":-419.0,"retail_net":-4025.0},{"date":"2026-10-13","foreign_net":2779.0,"institution_net":1257.0,"retail_net":-4036.0},{"date":"2026-10-12","foreign_net":-5562.0,"institution_net":-2962.0,"retail_net":8524.0},{"date":"2026-10-08","foreign_net":84464.0,"institution_net":0.0,"retail_net":-84464.0},{"date":"2026-10-07","foreign_net":-333.0,"institution_net":0.0,"retail_net":333.0},{"date":"2026-10-06","foreign_net":11149.0,"institution_net":2962.0,"retail_net":-14111.0},{"date":"2026-10-02","foreign_net":-13869.0,"institution_net":0.0,"retail_net":13869.0},{"date":"2026-10-01","foreign_net":13344.0,"institution_net":0.0,"retail_net":-13344.0},{"date":"2026-09-30","foreign_net":-19790.0,"institution_net":100000.0,"retail_net":-80210.0},{"date":"2026-09-29","foreign_net":701.0,"institution_net":50000.0,"retail_net":-50701.0},{"date":"2026-09-28","foreign_net":5103.0,"institution_net":47337.0,"retail_net":-52440.0},{"date":"2026-09-23","foreign_net":-4268.0,"institution_net":52320.0,"retail_net":-48052.0},{"date":"2026-09-22","foreign_net":-8863.0,"institution_net":48628.0,"retail_net":-39765.0},{"date":"2026-09-21","foreign_net":15254.0,"institution_net":47209.0,"retail_net":-62463.0},{"date":"2026-09-18","foreign_net":-1094.0,"institution_net":0.0,"retail_net":1094.0},{"date":"2026-09-17","foreign_net":-4253.0,"institution_net":0.0,"retail_net":4253.0},{"date":"2026-09-16","foreign_net":-8801.0,"institution_net":1093.0,"retail_net":7708.0},{"date":"2026-09-15","foreign_net":-1788.0,"institution_net":0.0,"retail_net":1788.0},{"date":"2026-09-14","foreign_net":-2394.0,"institution_net":0.0,"retail_net":2394.0},{"date":"2026-09-11","foreign_net":-1318.0,"institution_net":0.0,"retail_net":1318.0},{"date":"2026-09-10","foreign_net":7105.0,"institution_net":0.0,"retail_net":-7105.0},{"date":"2026-09-09","foreign_net":16314.0,"institution_net":1698.0,"retail_net":-18012.0},{"date":"2026-09-08","foreign_net":20247.0,"institution_net":0.0,"retail_net":-20247.0}],"periods":{"d1":{"foreign_net":-1083.0,"institution_net":0,"retail_net":1083.0},"d3":{"foreign_net":-1112.0,"institution_net":0,"retail_net":1112.0},"d7":{"foreign_net":-53579.0,"institution_net":-838.0,"retail_net":54417.0},"d14":{"foreign_net":29493.0,"institution_net":0.0,"retail_net":-29493.0},"d30":{"foreign_net":54992.0,"institution_net":348285.0,"retail_net":-403277.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 18.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +11.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.9,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":475.1,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":"B","percentile":84,"summary":"유동비율 2.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.22,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":33.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.22,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +11.9%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":10.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.14,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.11,"current_pbr":0.38,"per_5y_high":23.93,"per_5y_low":15.15,"per_5y_avg":19.41,"per_percentile":50.0,"pbr_5y_high":0.66,"pbr_5y_low":0.39,"pbr_5y_avg":0.53,"pbr_percentile":0.0,"per_5y_median":19.29,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":23.93,"pbr":0.66},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":null,"pbr":0.53},{"quarter":"2025-Q1","per":null,"pbr":0.51},{"quarter":"2025-Q2","per":null,"pbr":0.55},{"quarter":"2025-Q3","per":null,"pbr":0.55},{"quarter":"2025-Q4","per":15.68,"pbr":0.47},{"quarter":"2026-Q1","per":22.9,"pbr":0.5},{"quarter":"2026-Q2","per":15.15,"pbr":0.39},{"quarter":"현재","per":18.11,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1297.8969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1155.5712,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1047.8744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":990.6823,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1052.7212,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1054.6598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":947.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1029.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.93,"eps":54.23,"close":1297.9,"source":"reported"},{"date":"2024-07","per":22.09,"eps":54.23,"close":1197.99,"source":"reported"},{"date":"2024-08","per":20.93,"eps":54.23,"close":1134.84,"source":"reported"},{"date":"2025-12","per":15.68,"eps":60.39,"close":947.0,"source":"reported"},{"date":"2026-01","per":15.28,"eps":60.39,"close":923.0,"source":"reported"},{"date":"2026-02","per":15.42,"eps":60.39,"close":931.0,"source":"reported"},{"date":"2026-03","per":22.9,"eps":44.94,"close":1029.0,"source":"reported"},{"date":"2026-04","per":26.23,"eps":44.94,"close":1179.0,"source":"reported"},{"date":"2026-05","per":21.38,"eps":44.94,"close":961.0,"source":"reported"},{"date":"2026-06","per":15.15,"eps":54.77,"close":830.0,"source":"reported"},{"date":"2026-07","per":19.23,"eps":54.77,"close":1053.0,"source":"reported"},{"date":"2026-08","per":19.06,"eps":54.77,"close":1044.0,"source":"reported"},{"date":"2026-09","per":19.81,"eps":54.77,"close":1085.0,"source":"reported"},{"date":"2026-10","per":17.4,"eps":54.77,"close":953.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.61,"std":3.39,"upper_1sd":23.0,"lower_1sd":16.21,"current":17.4,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 47%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":46.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.59,"summary":"배당수익률 2.59%","metrics":[{"name":"배당수익률","value":2.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"1.7%"}],"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":"2026-10-23T23:24:43.967916+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.01662776590109963,"dividend_yield":null,"eps":42.81,"revenue":24873312731.0,"operating_income":1056023548.0,"net_income":801490987.0,"market_cap":null,"profit_margin":0.03222292887433081,"operating_margin":0.04245608775239099,"roa":0.010812969425668126,"gross_margin":0.10799645310823877,"total_equity":48201964820.0,"total_assets":74123115996.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.28,"pbr":0.47,"roe":-0.010435968286276711,"dividend_yield":2.59,"eps":-25.98,"revenue":22229864610.0,"operating_income":-281526273.0,"net_income":-486408857.0,"market_cap":21700000000.0,"profit_margin":-0.021880873569566917,"operating_margin":-0.012664326928620013,"roa":-0.006334695829809955,"gross_margin":0.06727044024943345,"total_equity":46608886081.0,"total_assets":76784879664.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027577902898923798,"dividend_yield":null,"eps":68.09,"revenue":22287596430.0,"operating_income":1335783073.0,"net_income":1274948702.0,"market_cap":null,"profit_margin":0.05720440541914461,"operating_margin":0.059933922313937016,"roa":0.018329613120864858,"gross_margin":0.17315882154996468,"total_equity":46230806841.0,"total_assets":69556770980.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012873999253089151,"dividend_yield":null,"eps":-30.15,"revenue":20650874688.0,"operating_income":-609209129.0,"net_income":-564448084.0,"market_cap":null,"profit_margin":-0.02733288989100276,"operating_margin":-0.029500403164714608,"roa":-0.008368838677589452,"gross_margin":0.05953417448774749,"total_equity":43844035789.0,"total_assets":67446405140.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014167764232289867,"dividend_yield":null,"eps":32.98,"revenue":20942723359.0,"operating_income":368338910.0,"net_income":617482069.0,"market_cap":null,"profit_margin":0.029484325338931677,"operating_margin":0.017587918423308053,"roa":0.008957165465598587,"gross_margin":0.0796979456963852,"total_equity":43583592928.0,"total_assets":68937218071.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004446087633404927,"dividend_yield":null,"eps":-10.53,"revenue":19940815995.0,"operating_income":-81731603.0,"net_income":-197112460.0,"market_cap":null,"profit_margin":-0.009884874322566557,"operating_margin":-0.004098709050847946,"roa":-0.0028280004048380045,"gross_margin":0.0682052908637754,"total_equity":44333912476.0,"total_assets":69700294124.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008021830228527949,"dividend_yield":null,"eps":-19.31,"revenue":17814828418.0,"operating_income":-299264072.0,"net_income":-361514118.0,"market_cap":null,"profit_margin":-0.020292876783181826,"operating_margin":-0.016798594124972054,"roa":-0.005320574634551782,"gross_margin":0.061494916330100124,"total_equity":45066288827.0,"total_assets":67946442411.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00704837855384628,"dividend_yield":null,"eps":-16.7,"revenue":15169145432.0,"operating_income":-376919006.0,"net_income":-312722183.0,"market_cap":null,"profit_margin":-0.020615675708421807,"operating_margin":-0.024847741600846695,"roa":-0.004756524745696719,"gross_margin":0.06126574790689897,"total_equity":44367960746.0,"total_assets":65745938415.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0005299146712303885,"dividend_yield":null,"eps":1.27,"revenue":15763444619.0,"operating_income":62787374.0,"net_income":23784496.0,"market_cap":null,"profit_margin":0.0015088387452658707,"operating_margin":0.003983099856507321,"roa":0.00034608149167263314,"gross_margin":0.08584444832374744,"total_equity":44883633708.0,"total_assets":68725131428.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0043206490248036975,"dividend_yield":null,"eps":-10.22,"revenue":15818160029.0,"operating_income":-16851539.0,"net_income":-191431334.0,"market_cap":null,"profit_margin":-0.012101997555280897,"operating_margin":-0.0010653286456266387,"roa":-0.0027257643466175,"gross_margin":0.08009129188713178,"total_equity":44306152363.0,"total_assets":70230331627.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008756680190951556,"dividend_yield":null,"eps":20.79,"revenue":15120507748.0,"operating_income":367157536.0,"net_income":389240210.0,"market_cap":null,"profit_margin":0.025742535666600553,"operating_margin":0.024282090397960622,"roa":0.0057146028777203366,"gross_margin":0.10605258392940575,"total_equity":44450659555.0,"total_assets":68113256219.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01775178569476971,"dividend_yield":null,"eps":42.39,"revenue":16237305029.0,"operating_income":924624457.0,"net_income":793615893.0,"market_cap":null,"profit_margin":0.048876084521575075,"operating_margin":0.05694445324200111,"roa":0.011026574026771482,"gross_margin":0.13219269590405625,"total_equity":44706256973.0,"total_assets":71973025445.0}],"current_price":992.0,"change_pct":3.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3536.0},{"date":"2016-10-25","close":3449.0},{"date":"2016-10-26","close":3435.0},{"date":"2016-10-27","close":3384.0},{"date":"2016-10-28","close":3453.0},{"date":"2016-10-31","close":3210.0},{"date":"2016-11-01","close":3283.0},{"date":"2016-11-02","close":3192.0},{"date":"2016-11-03","close":3109.0},{"date":"2016-11-04","close":2958.0},{"date":"2016-11-07","close":3068.0},{"date":"2016-11-08","close":3054.0},{"date":"2016-11-09","close":2829.0},{"date":"2016-11-10","close":2972.0},{"date":"2016-11-11","close":3155.0},{"date":"2016-11-14","close":3219.0},{"date":"2016-11-15","close":3247.0},{"date":"2016-11-16","close":3261.0},{"date":"2016-11-17","close":3256.0},{"date":"2016-11-18","close":3201.0},{"date":"2016-11-21","close":3128.0},{"date":"2016-11-22","close":3105.0},{"date":"2016-11-23","close":3054.0},{"date":"2016-11-24","close":2958.0},{"date":"2016-11-25","close":2995.0},{"date":"2016-11-28","close":3128.0},{"date":"2016-11-29","close":3196.0},{"date":"2016-11-30","close":3077.0},{"date":"2016-12-01","close":2990.0},{"date":"2016-12-02","close":3017.0},{"date":"2016-12-05","close":2903.0},{"date":"2016-12-06","close":2912.0},{"date":"2016-12-07","close":2866.0},{"date":"2016-12-08","close":2852.0},{"date":"2016-12-09","close":2862.0},{"date":"2016-12-12","close":2921.0},{"date":"2016-12-13","close":2949.0},{"date":"2016-12-14","close":3017.0},{"date":"2016-12-15","close":2995.0},{"date":"2016-12-16","close":2935.0},{"date":"2016-12-19","close":2972.0},{"date":"2016-12-20","close":3004.0},{"date":"2016-12-21","close":2981.0},{"date":"2016-12-22","close":2907.0},{"date":"2016-12-23","close":2862.0},{"date":"2016-12-26","close":2807.0},{"date":"2016-12-27","close":2788.0},{"date":"2016-12-28","close":2788.0},{"date":"2016-12-29","close":2834.0},{"date":"2017-01-02","close":2751.0},{"date":"2017-01-03","close":2779.0},{"date":"2017-01-04","close":2825.0},{"date":"2017-01-05","close":2862.0},{"date":"2017-01-06","close":2825.0},{"date":"2017-01-09","close":2788.0},{"date":"2017-01-10","close":2784.0},{"date":"2017-01-11","close":2820.0},{"date":"2017-01-12","close":2848.0},{"date":"2017-01-13","close":2852.0},{"date":"2017-01-16","close":2811.0},{"date":"2017-01-17","close":2834.0},{"date":"2017-01-18","close":2871.0},{"date":"2017-01-19","close":2875.0},{"date":"2017-01-20","close":3086.0},{"date":"2017-01-23","close":3100.0},{"date":"2017-01-24","close":3031.0},{"date":"2017-01-25","close":3013.0},{"date":"2017-01-26","close":3040.0},{"date":"2017-01-31","close":2962.0},{"date":"2017-02-01","close":2976.0},{"date":"2017-02-02","close":3132.0},{"date":"2017-02-03","close":3343.0},{"date":"2017-02-06","close":3320.0},{"date":"2017-02-07","close":3348.0},{"date":"2017-02-08","close":3219.0},{"date":"2017-02-09","close":3150.0},{"date":"2017-02-10","close":3008.0},{"date":"2017-02-13","close":3004.0},{"date":"2017-02-14","close":2990.0},{"date":"2017-02-15","close":2930.0},{"date":"2017-02-16","close":2985.0},{"date":"2017-02-17","close":3017.0},{"date":"2017-02-20","close":2976.0},{"date":"2017-02-21","close":2981.0},{"date":"2017-02-22","close":2866.0},{"date":"2017-02-23","close":3004.0},{"date":"2017-02-24","close":2985.0},{"date":"2017-02-27","close":3027.0},{"date":"2017-02-28","close":3027.0},{"date":"2017-03-02","close":3027.0},{"date":"2017-03-03","close":2985.0},{"date":"2017-03-06","close":3008.0},{"date":"2017-03-07","close":2990.0},{"date":"2017-03-08","close":3022.0},{"date":"2017-03-09","close":3004.0},{"date":"2017-03-10","close":3068.0},{"date":"2017-03-13","close":3238.0},{"date":"2017-03-14","close":3201.0},{"date":"2017-03-15","close":3247.0},{"date":"2017-03-16","close":3458.0},{"date":"2017-03-17","close":3559.0},{"date":"2017-03-20","close":3453.0},{"date":"2017-03-21","close":3389.0},{"date":"2017-03-22","close":3343.0},{"date":"2017-03-23","close":3384.0},{"date":"2017-03-24","close":3334.0},{"date":"2017-03-27","close":4334.0},{"date":"2017-03-28","close":4494.0},{"date":"2017-03-29","close":4499.0},{"date":"2017-03-30","close":4503.0},{"date":"2017-03-31","close":4581.0},{"date":"2017-04-03","close":4769.0},{"date":"2017-04-04","close":3889.0},{"date":"2017-04-05","close":4058.0},{"date":"2017-04-06","close":3714.0},{"date":"2017-04-07","close":3659.0},{"date":"2017-04-10","close":3618.0},{"date":"2017-04-11","close":3467.0},{"date":"2017-04-12","close":3279.0},{"date":"2017-04-13","close":3242.0},{"date":"2017-04-14","close":3072.0},{"date":"2017-04-17","close":3146.0},{"date":"2017-04-18","close":3173.0},{"date":"2017-04-19","close":3169.0},{"date":"2017-04-20","close":3063.0},{"date":"2017-04-21","close":2999.0},{"date":"2017-04-24","close":2825.0},{"date":"2017-04-25","close":2907.0},{"date":"2017-04-26","close":2898.0},{"date":"2017-04-27","close":2843.0},{"date":"2017-04-28","close":2834.0},{"date":"2017-05-02","close":2655.0},{"date":"2017-05-04","close":2655.0},{"date":"2017-05-08","close":2660.0},{"date":"2017-05-10","close":2683.0},{"date":"2017-05-11","close":2674.0},{"date":"2017-05-12","close":2738.0},{"date":"2017-05-15","close":2843.0},{"date":"2017-05-16","close":2839.0},{"date":"2017-05-17","close":2779.0},{"date":"2017-05-18","close":2724.0},{"date":"2017-05-19","close":2779.0},{"date":"2017-05-22","close":2797.0},{"date":"2017-05-23","close":2802.0},{"date":"2017-05-24","close":2751.0},{"date":"2017-05-25","close":2779.0},{"date":"2017-05-26","close":2793.0},{"date":"2017-05-29","close":2751.0},{"date":"2017-05-30","close":2742.0},{"date":"2017-05-31","close":2733.0},{"date":"2017-06-01","close":2751.0},{"date":"2017-06-02","close":2811.0},{"date":"2017-06-05","close":2802.0},{"date":"2017-06-07","close":2816.0},{"date":"2017-06-08","close":2797.0},{"date":"2017-06-09","close":2779.0},{"date":"2017-06-12","close":2751.0},{"date":"2017-06-13","close":2770.0},{"date":"2017-06-14","close":2774.0},{"date":"2017-06-15","close":2784.0},{"date":"2017-06-16","close":2820.0},{"date":"2017-06-19","close":2774.0},{"date":"2017-06-20","close":2756.0},{"date":"2017-06-21","close":2765.0},{"date":"2017-06-22","close":2738.0},{"date":"2017-06-23","close":2747.0},{"date":"2017-06-26","close":2719.0},{"date":"2017-06-27","close":2729.0},{"date":"2017-06-28","close":2715.0},{"date":"2017-06-29","close":2715.0},{"date":"2017-06-30","close":2733.0},{"date":"2017-07-03","close":2742.0},{"date":"2017-07-04","close":2862.0},{"date":"2017-07-05","close":2807.0},{"date":"2017-07-06","close":2807.0},{"date":"2017-07-07","close":3187.0},{"date":"2017-07-10","close":3247.0},{"date":"2017-07-11","close":3242.0},{"date":"2017-07-12","close":3288.0},{"date":"2017-07-13","close":2949.0},{"date":"2017-07-14","close":2852.0},{"date":"2017-07-17","close":2921.0},{"date":"2017-07-18","close":2797.0},{"date":"2017-07-19","close":2784.0},{"date":"2017-07-20","close":2779.0},{"date":"2017-07-21","close":2811.0},{"date":"2017-07-24","close":2834.0},{"date":"2017-07-25","close":2779.0},{"date":"2017-07-26","close":2761.0},{"date":"2017-07-27","close":2678.0},{"date":"2017-07-28","close":2719.0},{"date":"2017-07-31","close":2623.0},{"date":"2017-08-01","close":2618.0},{"date":"2017-08-02","close":2683.0},{"date":"2017-08-03","close":2577.0},{"date":"2017-08-04","close":2605.0},{"date":"2017-08-07","close":2641.0},{"date":"2017-08-08","close":2651.0},{"date":"2017-08-09","close":2628.0},{"date":"2017-08-10","close":2706.0},{"date":"2017-08-11","close":2573.0},{"date":"2017-08-14","close":2541.0},{"date":"2017-08-16","close":2573.0},{"date":"2017-08-17","close":2609.0},{"date":"2017-08-18","close":2591.0},{"date":"2017-08-21","close":2334.0},{"date":"2017-08-22","close":2357.0},{"date":"2017-08-23","close":2330.0},{"date":"2017-08-24","close":2320.0},{"date":"2017-08-25","close":2362.0},{"date":"2017-08-28","close":2385.0},{"date":"2017-08-29","close":2380.0},{"date":"2017-08-30","close":2375.0},{"date":"2017-08-31","close":2353.0},{"date":"2017-09-01","close":2353.0},{"date":"2017-09-04","close":2325.0},{"date":"2017-09-05","close":2325.0},{"date":"2017-09-06","close":2270.0},{"date":"2017-09-07","close":2475.0},{"date":"2017-09-08","close":2335.0},{"date":"2017-09-11","close":2330.0},{"date":"2017-09-12","close":2300.0},{"date":"2017-09-13","close":2290.0},{"date":"2017-09-14","close":2290.0},{"date":"2017-09-15","close":2240.0},{"date":"2017-09-18","close":2200.0},{"date":"2017-09-19","close":2170.0},{"date":"2017-09-20","close":2115.0},{"date":"2017-09-21","close":2075.0},{"date":"2017-09-22","close":2095.0},{"date":"2017-09-25","close":1890.0},{"date":"2017-09-26","close":1960.0},{"date":"2017-09-27","close":2000.0},{"date":"2017-09-28","close":2000.0},{"date":"2017-09-29","close":2010.0},{"date":"2017-10-10","close":2045.0},{"date":"2017-10-11","close":2035.0},{"date":"2017-10-12","close":2225.0},{"date":"2017-10-13","close":2150.0},{"date":"2017-10-16","close":2035.0},{"date":"2017-10-17","close":2020.0},{"date":"2017-10-18","close":1980.0},{"date":"2017-10-19","close":1965.0},{"date":"2017-10-20","close":2080.0},{"date":"2017-10-23","close":2070.0},{"date":"2017-10-24","close":2205.0},{"date":"2017-10-25","close":2310.0},{"date":"2017-10-26","close":2255.0},{"date":"2017-10-27","close":2200.0},{"date":"2017-10-30","close":2190.0},{"date":"2017-10-31","close":2240.0},{"date":"2017-11-01","close":2205.0},{"date":"2017-11-02","close":2145.0},{"date":"2017-11-03","close":2200.0},{"date":"2017-11-06","close":1960.0},{"date":"2017-11-07","close":1925.0},{"date":"2017-11-08","close":1940.0},{"date":"2017-11-09","close":1970.0},{"date":"2017-11-10","close":2000.0},{"date":"2017-11-13","close":2010.0},{"date":"2017-11-14","close":2010.0},{"date":"2017-11-15","close":1965.0},{"date":"2017-11-16","close":1965.0},{"date":"2017-11-17","close":1985.0},{"date":"2017-11-20","close":1990.0},{"date":"2017-11-21","close":2015.0},{"date":"2017-11-22","close":2005.0},{"date":"2017-11-23","close":2015.0},{"date":"2017-11-24","close":2065.0},{"date":"2017-11-27","close":2035.0},{"date":"2017-11-28","close":2020.0},{"date":"2017-11-29","close":2020.0},{"date":"2017-11-30","close":2030.0},{"date":"2017-12-01","close":2015.0},{"date":"2017-12-04","close":2065.0},{"date":"2017-12-05","close":2220.0},{"date":"2017-12-06","close":2240.0},{"date":"2017-12-07","close":2180.0},{"date":"2017-12-08","close":2125.0},{"date":"2017-12-11","close":2115.0},{"date":"2017-12-12","close":2230.0},{"date":"2017-12-13","close":2205.0},{"date":"2017-12-14","close":2190.0},{"date":"2017-12-15","close":2135.0},{"date":"2017-12-18","close":2220.0},{"date":"2017-12-19","close":2135.0},{"date":"2017-12-20","close":2030.0},{"date":"2017-12-21","close":1975.0},{"date":"2017-12-22","close":1995.0},{"date":"2017-12-26","close":2030.0},{"date":"2017-12-27","close":2000.0},{"date":"2017-12-28","close":2010.0},{"date":"2018-01-02","close":1752.389},{"date":"2018-01-03","close":1778.0964},{"date":"2018-01-04","close":1790.9503},{"date":"2018-01-05","close":1803.8041},{"date":"2018-01-08","close":1838.0804},{"date":"2018-01-09","close":1820.9421},{"date":"2018-01-10","close":1906.6335},{"date":"2018-01-11","close":1928.0563},{"date":"2018-01-12","close":1816.6578},{"date":"2018-01-15","close":1876.6417},{"date":"2018-01-16","close":1872.3569},{"date":"2018-01-17","close":1885.2107},{"date":"2018-01-18","close":1880.9264},{"date":"2018-01-19","close":1893.7799},{"date":"2018-01-22","close":1906.6335},{"date":"2018-01-23","close":1915.2028},{"date":"2018-01-24","close":1928.0563},{"date":"2018-01-25","close":1953.764},{"date":"2018-01-26","close":1966.6174},{"date":"2018-01-29","close":2005.1786},{"date":"2018-01-30","close":1936.6256},{"date":"2018-01-31","close":1885.2107},{"date":"2018-02-01","close":1962.3333},{"date":"2018-02-02","close":1919.4872},{"date":"2018-02-05","close":1850.9343},{"date":"2018-02-06","close":1786.6655},{"date":"2018-02-07","close":1735.2509},{"date":"2018-02-08","close":1760.9581},{"date":"2018-02-09","close":1735.2509},{"date":"2018-02-12","close":1756.6736},{"date":"2018-02-13","close":1778.0964},{"date":"2018-02-14","close":1765.2428},{"date":"2018-02-19","close":1838.0804},{"date":"2018-02-20","close":2090.8699},{"date":"2018-02-21","close":2099.4395},{"date":"2018-02-22","close":2150.8542},{"date":"2018-02-23","close":2133.7156},{"date":"2018-02-26","close":2082.301},{"date":"2018-02-27","close":2082.301},{"date":"2018-02-28","close":2275.1064},{"date":"2018-03-02","close":2257.9683},{"date":"2018-03-05","close":2215.1228},{"date":"2018-03-06","close":2176.5618},{"date":"2018-03-07","close":2060.8782},{"date":"2018-03-08","close":2176.5618},{"date":"2018-03-09","close":2347.9446},{"date":"2018-03-12","close":2292.2449},{"date":"2018-03-13","close":2210.8379},{"date":"2018-03-14","close":2309.3833},{"date":"2018-03-15","close":2330.8062},{"date":"2018-03-16","close":2399.3589},{"date":"2018-03-19","close":2313.6677},{"date":"2018-03-20","close":2300.8145},{"date":"2018-03-21","close":2223.6919},{"date":"2018-03-22","close":2138.0007},{"date":"2018-03-23","close":2056.5935},{"date":"2018-03-26","close":2108.0085},{"date":"2018-03-27","close":2112.2927},{"date":"2018-03-28","close":2078.0164},{"date":"2018-03-29","close":2176.5618},{"date":"2018-03-30","close":2210.8379},{"date":"2018-04-02","close":2142.2849},{"date":"2018-04-03","close":2206.5535},{"date":"2018-04-04","close":2069.4473},{"date":"2018-04-05","close":2108.0085},{"date":"2018-04-06","close":2018.0322},{"date":"2018-04-09","close":1970.902},{"date":"2018-04-10","close":2005.1786},{"date":"2018-04-11","close":2009.4636},{"date":"2018-04-12","close":2030.886},{"date":"2018-04-13","close":2039.4556},{"date":"2018-04-16","close":2060.8782},{"date":"2018-04-17","close":2116.5776},{"date":"2018-04-18","close":2193.7},{"date":"2018-04-19","close":2189.4155},{"date":"2018-04-20","close":2197.9841},{"date":"2018-04-23","close":2163.7083},{"date":"2018-04-24","close":2180.8457},{"date":"2018-04-25","close":2262.2532},{"date":"2018-04-26","close":2236.5457},{"date":"2018-04-27","close":2232.261},{"date":"2018-04-30","close":2240.8301},{"date":"2018-05-02","close":2193.7},{"date":"2018-05-03","close":2223.6919},{"date":"2018-05-04","close":2202.2693},{"date":"2018-05-08","close":2133.7156},{"date":"2018-05-09","close":2069.4473},{"date":"2018-05-10","close":2078.0164},{"date":"2018-05-11","close":2133.7156},{"date":"2018-05-14","close":2210.8379},{"date":"2018-05-15","close":2065.1628},{"date":"2018-05-16","close":1945.1948},{"date":"2018-05-17","close":1945.1948},{"date":"2018-05-18","close":1992.3251},{"date":"2018-05-21","close":2022.3173},{"date":"2018-05-23","close":2005.1786},{"date":"2018-05-24","close":1936.6256},{"date":"2018-05-25","close":1846.6499},{"date":"2018-05-28","close":1893.7799},{"date":"2018-05-29","close":1808.0884},{"date":"2018-05-30","close":1808.0884},{"date":"2018-05-31","close":2347.9446},{"date":"2018-06-01","close":2613.5876},{"date":"2018-06-04","close":2904.9387},{"date":"2018-06-05","close":2609.303},{"date":"2018-06-07","close":2476.4814},{"date":"2018-06-08","close":2489.3352},{"date":"2018-06-11","close":2390.79},{"date":"2018-06-12","close":2266.5374},{"date":"2018-06-14","close":2236.5457},{"date":"2018-06-15","close":2202.2693},{"date":"2018-06-18","close":2356.5134},{"date":"2018-06-19","close":2142.2849},{"date":"2018-06-20","close":2133.7156},{"date":"2018-06-21","close":2039.4556},{"date":"2018-06-22","close":1975.1869},{"date":"2018-06-25","close":2120.8621},{"date":"2018-06-26","close":2099.4395},{"date":"2018-06-27","close":1928.0563},{"date":"2018-06-28","close":1855.2185},{"date":"2018-06-29","close":1876.6417},{"date":"2018-07-02","close":1808.0884},{"date":"2018-07-03","close":1773.812},{"date":"2018-07-04","close":1773.812},{"date":"2018-07-05","close":1722.3971},{"date":"2018-07-06","close":1786.6655},{"date":"2018-07-09","close":1748.1046},{"date":"2018-07-10","close":1880.9264},{"date":"2018-07-11","close":1846.6499},{"date":"2018-07-12","close":1842.3651},{"date":"2018-07-13","close":1855.2185},{"date":"2018-07-16","close":1838.0804},{"date":"2018-07-17","close":1855.2185},{"date":"2018-07-18","close":1833.7959},{"date":"2018-07-19","close":1765.2428},{"date":"2018-07-20","close":1756.6736},{"date":"2018-07-23","close":1679.5515},{"date":"2018-07-24","close":1726.6819},{"date":"2018-07-25","close":1696.6897},{"date":"2018-07-26","close":1773.812},{"date":"2018-07-27","close":1820.9421},{"date":"2018-07-30","close":1769.5275},{"date":"2018-07-31","close":1769.5275},{"date":"2018-08-01","close":1833.7959},{"date":"2018-08-02","close":1838.0804},{"date":"2018-08-03","close":1825.2267},{"date":"2018-08-06","close":1833.7959},{"date":"2018-08-07","close":1842.3651},{"date":"2018-08-08","close":1880.9264},{"date":"2018-08-09","close":1820.9421},{"date":"2018-08-10","close":1859.5035},{"date":"2018-08-13","close":1773.812},{"date":"2018-08-14","close":1825.2267},{"date":"2018-08-16","close":1842.3651},{"date":"2018-08-17","close":1915.2028},{"date":"2018-08-20","close":1906.6335},{"date":"2018-08-21","close":1928.0563},{"date":"2018-08-22","close":1919.4872},{"date":"2018-08-23","close":1880.9264},{"date":"2018-08-24","close":1889.4954},{"date":"2018-08-27","close":1829.5114},{"date":"2018-08-28","close":1825.2267},{"date":"2018-08-29","close":1803.8041},{"date":"2018-08-30","close":1812.373},{"date":"2018-08-31","close":1808.0884},{"date":"2018-09-03","close":1880.9264},{"date":"2018-09-04","close":1958.0483},{"date":"2018-09-05","close":1953.764},{"date":"2018-09-06","close":1932.3413},{"date":"2018-09-07","close":2018.0322},{"date":"2018-09-10","close":2043.7397},{"date":"2018-09-11","close":1988.0405},{"date":"2018-09-12","close":1988.0405},{"date":"2018-09-13","close":1962.3333},{"date":"2018-09-14","close":2039.4556},{"date":"2018-09-17","close":2035.1708},{"date":"2018-09-18","close":2035.1708},{"date":"2018-09-19","close":1923.7721},{"date":"2018-09-20","close":1915.2028},{"date":"2018-09-21","close":1928.0563},{"date":"2018-09-27","close":1949.479},{"date":"2018-09-28","close":1928.0563},{"date":"2018-10-01","close":2013.7476},{"date":"2018-10-02","close":1958.0483},{"date":"2018-10-04","close":1996.6096},{"date":"2018-10-05","close":1970.902},{"date":"2018-10-08","close":2022.3173},{"date":"2018-10-10","close":1769.5275},{"date":"2018-10-11","close":1628.1367},{"date":"2018-10-12","close":1670.9823},{"date":"2018-10-15","close":1705.2588},{"date":"2018-10-16","close":1722.3971},{"date":"2018-10-17","close":1709.5435},{"date":"2018-10-18","close":1705.2588},{"date":"2018-10-19","close":1730.9662},{"date":"2018-10-22","close":1756.6736},{"date":"2018-10-23","close":1692.4052},{"date":"2018-10-24","close":1628.1367},{"date":"2018-10-25","close":1585.2908},{"date":"2018-10-26","close":1491.0302},{"date":"2018-10-29","close":1285.3711},{"date":"2018-10-30","close":1332.5015},{"date":"2018-10-31","close":1353.9241},{"date":"2018-11-01","close":1396.7699},{"date":"2018-11-02","close":1469.6074},{"date":"2018-11-05","close":1521.0222},{"date":"2018-11-06","close":1499.5995},{"date":"2018-11-07","close":1486.7458},{"date":"2018-11-08","close":1546.7296},{"date":"2018-11-09","close":1533.8761},{"date":"2018-11-12","close":1533.8761},{"date":"2018-11-13","close":1499.5995},{"date":"2018-11-14","close":1473.8921},{"date":"2018-11-15","close":1469.6074},{"date":"2018-11-16","close":1508.1686},{"date":"2018-11-19","close":1538.1606},{"date":"2018-11-20","close":1563.8682},{"date":"2018-11-21","close":1581.0063},{"date":"2018-11-22","close":1542.4453},{"date":"2018-11-23","close":1521.0222},{"date":"2018-11-26","close":1551.0144},{"date":"2018-11-27","close":1559.5836},{"date":"2018-11-28","close":1551.0144},{"date":"2018-11-29","close":1585.2908},{"date":"2018-11-30","close":1589.5754},{"date":"2018-12-03","close":1670.9823},{"date":"2018-12-04","close":1713.8279},{"date":"2018-12-05","close":1726.6819},{"date":"2018-12-06","close":1683.8361},{"date":"2018-12-07","close":1683.8361},{"date":"2018-12-10","close":1692.4052},{"date":"2018-12-11","close":1683.8361},{"date":"2018-12-12","close":1700.9742},{"date":"2018-12-13","close":1782.3811},{"date":"2018-12-14","close":1778.0964},{"date":"2018-12-17","close":1778.0964},{"date":"2018-12-18","close":1748.1046},{"date":"2018-12-19","close":1769.5275},{"date":"2018-12-20","close":1726.6819},{"date":"2018-12-21","close":1713.8279},{"date":"2018-12-24","close":1645.2748},{"date":"2018-12-26","close":1606.7139},{"date":"2018-12-27","close":1624.1305},{"date":"2018-12-28","close":1632.8392},{"date":"2019-01-02","close":1637.1932},{"date":"2019-01-03","close":1641.5477},{"date":"2019-01-04","close":1641.5477},{"date":"2019-01-07","close":1645.9019},{"date":"2019-01-08","close":1672.0272},{"date":"2019-01-09","close":1776.5291},{"date":"2019-01-10","close":2094.3884},{"date":"2019-01-11","close":1976.824},{"date":"2019-01-14","close":1998.5948},{"date":"2019-01-15","close":2085.6799},{"date":"2019-01-16","close":2037.7831},{"date":"2019-01-17","close":2016.0121},{"date":"2019-01-18","close":2029.0747},{"date":"2019-01-21","close":2033.429},{"date":"2019-01-22","close":1998.5948},{"date":"2019-01-23","close":2016.0121},{"date":"2019-01-24","close":1981.1779},{"date":"2019-01-25","close":2011.6577},{"date":"2019-01-28","close":1981.1779},{"date":"2019-01-29","close":1937.6356},{"date":"2019-01-30","close":2020.3663},{"date":"2019-01-31","close":1937.6356},{"date":"2019-02-01","close":2024.7206},{"date":"2019-02-07","close":2063.9084},{"date":"2019-02-08","close":2098.7427},{"date":"2019-02-11","close":2020.3663},{"date":"2019-02-12","close":2024.7206},{"date":"2019-02-13","close":2020.3663},{"date":"2019-02-14","close":2016.0121},{"date":"2019-02-15","close":2024.7206},{"date":"2019-02-18","close":2024.7206},{"date":"2019-02-19","close":2016.0121},{"date":"2019-02-20","close":1989.8865},{"date":"2019-02-21","close":1968.1154},{"date":"2019-02-22","close":1968.1154},{"date":"2019-02-25","close":1963.7615},{"date":"2019-02-26","close":1976.824},{"date":"2019-02-27","close":2007.3037},{"date":"2019-02-28","close":1754.7579},{"date":"2019-03-04","close":1759.1119},{"date":"2019-03-05","close":1793.9459},{"date":"2019-03-06","close":1772.1747},{"date":"2019-03-07","close":1772.1747},{"date":"2019-03-08","close":1763.4663},{"date":"2019-03-11","close":1754.7579},{"date":"2019-03-12","close":1776.5291},{"date":"2019-03-13","close":1776.5291},{"date":"2019-03-14","close":1820.0714},{"date":"2019-03-15","close":1846.1969},{"date":"2019-03-18","close":1850.5509},{"date":"2019-03-19","close":1889.7393},{"date":"2019-03-20","close":1894.0935},{"date":"2019-03-21","close":1833.1342},{"date":"2019-03-22","close":1789.5916},{"date":"2019-03-25","close":1785.2373},{"date":"2019-03-26","close":1767.8204},{"date":"2019-03-27","close":1719.9238},{"date":"2019-03-28","close":1680.7357},{"date":"2019-03-29","close":1667.6731},{"date":"2019-04-01","close":1706.8612},{"date":"2019-04-02","close":1719.9238},{"date":"2019-04-03","close":1746.0492},{"date":"2019-04-04","close":1767.8204},{"date":"2019-04-05","close":1776.5291},{"date":"2019-04-08","close":1780.8832},{"date":"2019-04-09","close":1776.5291},{"date":"2019-04-10","close":1798.3002},{"date":"2019-04-11","close":1828.7798},{"date":"2019-04-12","close":1828.7798},{"date":"2019-04-15","close":1828.7798},{"date":"2019-04-16","close":1802.6544},{"date":"2019-04-17","close":1798.3002},{"date":"2019-04-18","close":1785.2373},{"date":"2019-04-19","close":1802.6544},{"date":"2019-04-22","close":1807.0085},{"date":"2019-04-23","close":1793.9459},{"date":"2019-04-24","close":1776.5291},{"date":"2019-04-25","close":1802.6544},{"date":"2019-04-26","close":1815.7169},{"date":"2019-04-29","close":1828.7798},{"date":"2019-04-30","close":1881.0308},{"date":"2019-05-02","close":1955.0529},{"date":"2019-05-03","close":1950.6982},{"date":"2019-05-07","close":1894.0935},{"date":"2019-05-08","close":1889.7393},{"date":"2019-05-09","close":1872.3223},{"date":"2019-05-10","close":1881.0308},{"date":"2019-05-13","close":1937.6356},{"date":"2019-05-14","close":1898.4478},{"date":"2019-05-15","close":2002.9491},{"date":"2019-05-16","close":2042.1378},{"date":"2019-05-17","close":1985.5325},{"date":"2019-05-20","close":1915.8645},{"date":"2019-05-21","close":1872.3223},{"date":"2019-05-22","close":1928.9274},{"date":"2019-05-23","close":1937.6356},{"date":"2019-05-24","close":1876.6766},{"date":"2019-05-27","close":1968.1154},{"date":"2019-05-28","close":1968.1154},{"date":"2019-05-29","close":1955.0529},{"date":"2019-05-30","close":1920.2188},{"date":"2019-05-31","close":1863.6136},{"date":"2019-06-03","close":1776.5291},{"date":"2019-06-04","close":1793.9459},{"date":"2019-06-05","close":1824.4255},{"date":"2019-06-07","close":1846.1969},{"date":"2019-06-10","close":1898.4478},{"date":"2019-06-11","close":1907.1561},{"date":"2019-06-12","close":1889.7393},{"date":"2019-06-13","close":1968.1154},{"date":"2019-06-14","close":1950.6982},{"date":"2019-06-17","close":1963.7615},{"date":"2019-06-18","close":1946.3442},{"date":"2019-06-19","close":1989.8865},{"date":"2019-06-20","close":2007.3037},{"date":"2019-06-21","close":1955.0529},{"date":"2019-06-24","close":1985.5325},{"date":"2019-06-25","close":1941.9901},{"date":"2019-06-26","close":1907.1561},{"date":"2019-06-27","close":1889.7393},{"date":"2019-06-28","close":1894.0935},{"date":"2019-07-01","close":1941.9901},{"date":"2019-07-02","close":1968.1154},{"date":"2019-07-03","close":1972.4696},{"date":"2019-07-04","close":1920.2188},{"date":"2019-07-05","close":1968.1154},{"date":"2019-07-08","close":1854.9052},{"date":"2019-07-09","close":1798.3002},{"date":"2019-07-10","close":1776.5291},{"date":"2019-07-11","close":1828.7798},{"date":"2019-07-12","close":1841.8425},{"date":"2019-07-15","close":1837.4882},{"date":"2019-07-16","close":1802.6544},{"date":"2019-07-17","close":1741.6949},{"date":"2019-07-18","close":1741.6949},{"date":"2019-07-19","close":1785.2373},{"date":"2019-07-22","close":1780.8832},{"date":"2019-07-23","close":1776.5291},{"date":"2019-07-24","close":1789.5916},{"date":"2019-07-25","close":1724.2781},{"date":"2019-07-26","close":1706.8612},{"date":"2019-07-29","close":1602.3594},{"date":"2019-07-30","close":1667.6731},{"date":"2019-07-31","close":1667.6731},{"date":"2019-08-01","close":1615.4221},{"date":"2019-08-02","close":1624.1305},{"date":"2019-08-05","close":1476.0867},{"date":"2019-08-06","close":1402.0645},{"date":"2019-08-07","close":1476.0867},{"date":"2019-08-08","close":1519.6292},{"date":"2019-08-09","close":1550.1085},{"date":"2019-08-12","close":1558.8171},{"date":"2019-08-13","close":1558.8171},{"date":"2019-08-14","close":1554.4628},{"date":"2019-08-16","close":1554.4628},{"date":"2019-08-19","close":1584.9426},{"date":"2019-08-20","close":1632.8392},{"date":"2019-08-21","close":1654.6105},{"date":"2019-08-22","close":1650.256},{"date":"2019-08-23","close":1645.9019},{"date":"2019-08-26","close":1589.2969},{"date":"2019-08-27","close":1584.9426},{"date":"2019-08-28","close":1584.9426},{"date":"2019-08-29","close":1567.5256},{"date":"2019-08-30","close":1598.0054},{"date":"2019-09-02","close":1615.4221},{"date":"2019-09-03","close":1611.0679},{"date":"2019-09-04","close":1619.7764},{"date":"2019-09-05","close":1628.4849},{"date":"2019-09-06","close":1615.4221},{"date":"2019-09-09","close":1619.7764},{"date":"2019-09-10","close":1602.3594},{"date":"2019-09-11","close":1615.4221},{"date":"2019-09-16","close":1654.6105},{"date":"2019-09-17","close":1672.0272},{"date":"2019-09-18","close":1658.9644},{"date":"2019-09-19","close":1654.6105},{"date":"2019-09-20","close":1676.3816},{"date":"2019-09-23","close":1654.6105},{"date":"2019-09-24","close":1654.6105},{"date":"2019-09-25","close":1606.7137},{"date":"2019-09-26","close":1619.7764},{"date":"2019-09-27","close":1606.7137},{"date":"2019-09-30","close":1645.9019},{"date":"2019-10-01","close":1654.6105},{"date":"2019-10-02","close":1641.5477},{"date":"2019-10-04","close":1676.3816},{"date":"2019-10-07","close":1645.9019},{"date":"2019-10-08","close":1611.0679},{"date":"2019-10-10","close":1576.2341},{"date":"2019-10-11","close":1571.8796},{"date":"2019-10-14","close":1598.0054},{"date":"2019-10-15","close":1602.3594},{"date":"2019-10-16","close":1628.4849},{"date":"2019-10-17","close":1619.7764},{"date":"2019-10-18","close":1637.1932},{"date":"2019-10-21","close":1615.4221},{"date":"2019-10-22","close":1632.8392},{"date":"2019-10-23","close":1602.3594},{"date":"2019-10-24","close":1593.6508},{"date":"2019-10-25","close":1576.2341},{"date":"2019-10-28","close":1576.2341},{"date":"2019-10-29","close":1584.9426},{"date":"2019-10-30","close":1598.0054},{"date":"2019-10-31","close":1593.6508},{"date":"2019-11-01","close":1593.6508},{"date":"2019-11-04","close":1606.7137},{"date":"2019-11-05","close":1645.9019},{"date":"2019-11-06","close":1658.9644},{"date":"2019-11-07","close":1663.3187},{"date":"2019-11-08","close":1632.8392},{"date":"2019-11-11","close":1693.7983},{"date":"2019-11-12","close":1698.1527},{"date":"2019-11-13","close":1711.2155},{"date":"2019-11-14","close":1715.5697},{"date":"2019-11-15","close":1706.8612},{"date":"2019-11-18","close":1706.8612},{"date":"2019-11-19","close":1702.5067},{"date":"2019-11-20","close":1685.09},{"date":"2019-11-21","close":1624.1305},{"date":"2019-11-22","close":1624.1305},{"date":"2019-11-25","close":1658.9644},{"date":"2019-11-26","close":1654.6105},{"date":"2019-11-27","close":1672.0272},{"date":"2019-11-28","close":1637.1932},{"date":"2019-11-29","close":1615.4221},{"date":"2019-12-02","close":1606.7137},{"date":"2019-12-03","close":1580.5881},{"date":"2019-12-04","close":1584.9426},{"date":"2019-12-05","close":1567.5256},{"date":"2019-12-06","close":1567.5256},{"date":"2019-12-09","close":1563.1714},{"date":"2019-12-10","close":1558.8171},{"date":"2019-12-11","close":1550.1085},{"date":"2019-12-12","close":1554.4628},{"date":"2019-12-13","close":1563.1714},{"date":"2019-12-16","close":1576.2341},{"date":"2019-12-17","close":1593.6508},{"date":"2019-12-18","close":1602.3594},{"date":"2019-12-19","close":1611.0679},{"date":"2019-12-20","close":1619.7764},{"date":"2019-12-23","close":1567.5256},{"date":"2019-12-24","close":1563.1714},{"date":"2019-12-26","close":1580.5881},{"date":"2019-12-27","close":1598.2979},{"date":"2019-12-30","close":1620.4348},{"date":"2020-01-02","close":1708.9834},{"date":"2020-01-03","close":1704.556},{"date":"2020-01-06","close":1651.4268},{"date":"2020-01-07","close":1682.4189},{"date":"2020-01-08","close":1611.5802},{"date":"2020-01-09","close":1682.4189},{"date":"2020-01-10","close":1695.7012},{"date":"2020-01-13","close":1700.1285},{"date":"2020-01-14","close":1801.9591},{"date":"2020-01-15","close":1828.5236},{"date":"2020-01-16","close":1801.9591},{"date":"2020-01-17","close":1801.9591},{"date":"2020-01-20","close":1673.564},{"date":"2020-01-21","close":1695.7012},{"date":"2020-01-22","close":1717.8383},{"date":"2020-01-23","close":1713.4108},{"date":"2020-01-28","close":1700.1285},{"date":"2020-01-29","close":1700.1285},{"date":"2020-01-30","close":1669.1366},{"date":"2020-01-31","close":1602.7253},{"date":"2020-02-03","close":1580.588},{"date":"2020-02-04","close":1611.5802},{"date":"2020-02-05","close":1611.5802},{"date":"2020-02-06","close":1620.4348},{"date":"2020-02-07","close":1616.0077},{"date":"2020-02-10","close":1607.1527},{"date":"2020-02-11","close":1646.9995},{"date":"2020-02-12","close":1682.4189},{"date":"2020-02-13","close":1673.564},{"date":"2020-02-14","close":1677.9915},{"date":"2020-02-17","close":1677.9915},{"date":"2020-02-18","close":1646.9995},{"date":"2020-02-19","close":1642.5721},{"date":"2020-02-20","close":1607.1527},{"date":"2020-02-21","close":1598.2979},{"date":"2020-02-24","close":1527.4594},{"date":"2020-02-25","close":1593.8705},{"date":"2020-02-26","close":1562.8785},{"date":"2020-02-27","close":1452.1931},{"date":"2020-02-28","close":1314.9431},{"date":"2020-03-02","close":1359.2172},{"date":"2020-03-03","close":1385.7819},{"date":"2020-03-04","close":1461.048},{"date":"2020-03-05","close":1483.1851},{"date":"2020-03-06","close":1456.6205},{"date":"2020-03-09","close":1385.7819},{"date":"2020-03-10","close":1416.7738},{"date":"2020-03-11","close":1288.3787},{"date":"2020-03-12","close":1239.677},{"date":"2020-03-13","close":1120.1366},{"date":"2020-03-16","close":1062.5802},{"date":"2020-03-17","close":1049.298},{"date":"2020-03-18","close":991.7415},{"date":"2020-03-19","close":894.3384},{"date":"2020-03-20","close":916.4755},{"date":"2020-03-23","close":856.2627},{"date":"2020-03-24","close":875.7432},{"date":"2020-03-25","close":951.8948},{"date":"2020-03-26","close":951.8948},{"date":"2020-03-27","close":987.3143},{"date":"2020-03-30","close":1040.4431},{"date":"2020-03-31","close":1071.4352},{"date":"2020-04-01","close":1053.7255},{"date":"2020-04-02","close":1093.5723},{"date":"2020-04-03","close":1115.7094},{"date":"2020-04-06","close":1159.9835},{"date":"2020-04-07","close":1266.2416},{"date":"2020-04-08","close":1257.3867},{"date":"2020-04-09","close":1226.3949},{"date":"2020-04-10","close":1252.9594},{"date":"2020-04-13","close":1177.6932},{"date":"2020-04-14","close":1213.1125},{"date":"2020-04-16","close":1199.8302},{"date":"2020-04-17","close":1226.3949},{"date":"2020-04-20","close":1252.9594},{"date":"2020-04-21","close":1266.2416},{"date":"2020-04-22","close":1319.3706},{"date":"2020-04-23","close":1310.5157},{"date":"2020-04-24","close":1283.9512},{"date":"2020-04-27","close":1314.9431},{"date":"2020-04-28","close":1314.9431},{"date":"2020-04-29","close":1319.3706},{"date":"2020-05-04","close":1301.6608},{"date":"2020-05-06","close":1314.9431},{"date":"2020-05-07","close":1323.798},{"date":"2020-05-08","close":1323.798},{"date":"2020-05-11","close":1310.5157},{"date":"2020-05-12","close":1275.0963},{"date":"2020-05-13","close":1275.0963},{"date":"2020-05-14","close":1257.3867},{"date":"2020-05-15","close":1248.532},{"date":"2020-05-18","close":1266.2416},{"date":"2020-05-19","close":1306.0884},{"date":"2020-05-20","close":1314.9431},{"date":"2020-05-21","close":1314.9431},{"date":"2020-05-22","close":1292.806},{"date":"2020-05-25","close":1314.9431},{"date":"2020-05-26","close":1341.5076},{"date":"2020-05-27","close":1314.9431},{"date":"2020-05-28","close":1310.5157},{"date":"2020-05-29","close":1341.5076},{"date":"2020-06-01","close":1354.79},{"date":"2020-06-02","close":1341.5076},{"date":"2020-06-03","close":1363.6447},{"date":"2020-06-04","close":1363.6447},{"date":"2020-06-05","close":1354.79},{"date":"2020-06-08","close":1359.2172},{"date":"2020-06-09","close":1363.6447},{"date":"2020-06-10","close":1350.3624},{"date":"2020-06-11","close":1332.653},{"date":"2020-06-12","close":1306.0884},{"date":"2020-06-15","close":1261.8141},{"date":"2020-06-16","close":1279.5238},{"date":"2020-06-17","close":1279.5238},{"date":"2020-06-18","close":1288.3787},{"date":"2020-06-19","close":1279.5238},{"date":"2020-06-22","close":1266.2416},{"date":"2020-06-23","close":1266.2416},{"date":"2020-06-24","close":1288.3787},{"date":"2020-06-25","close":1279.5238},{"date":"2020-06-26","close":1244.1045},{"date":"2020-06-29","close":1257.3867},{"date":"2020-06-30","close":1297.2334},{"date":"2020-07-01","close":1252.9594},{"date":"2020-07-02","close":1266.2416},{"date":"2020-07-03","close":1297.2334},{"date":"2020-07-06","close":1310.5157},{"date":"2020-07-07","close":1310.5157},{"date":"2020-07-08","close":1412.3464},{"date":"2020-07-09","close":1438.9108},{"date":"2020-07-10","close":1421.2012},{"date":"2020-07-13","close":1438.9108},{"date":"2020-07-14","close":1496.4672},{"date":"2020-07-15","close":1518.6044},{"date":"2020-07-16","close":1487.6125},{"date":"2020-07-17","close":1562.8785},{"date":"2020-07-20","close":1571.7333},{"date":"2020-07-21","close":1571.7333},{"date":"2020-07-22","close":1549.5963},{"date":"2020-07-23","close":1589.443},{"date":"2020-07-24","close":1562.8785},{"date":"2020-07-27","close":1558.4512},{"date":"2020-07-28","close":1549.5963},{"date":"2020-07-29","close":1545.1691},{"date":"2020-07-30","close":1571.7333},{"date":"2020-07-31","close":1576.1608},{"date":"2020-08-03","close":1562.8785},{"date":"2020-08-04","close":1562.8785},{"date":"2020-08-05","close":1549.5963},{"date":"2020-08-06","close":1478.7577},{"date":"2020-08-07","close":1456.6205},{"date":"2020-08-10","close":1523.0317},{"date":"2020-08-11","close":1518.6044},{"date":"2020-08-12","close":1518.6044},{"date":"2020-08-13","close":1523.0317},{"date":"2020-08-14","close":1416.7738},{"date":"2020-08-18","close":1297.2334},{"date":"2020-08-19","close":1337.0803},{"date":"2020-08-20","close":1306.0884},{"date":"2020-08-21","close":1319.3706},{"date":"2020-08-24","close":1279.5238},{"date":"2020-08-25","close":1341.5076},{"date":"2020-08-26","close":1332.653},{"date":"2020-08-27","close":1301.6608},{"date":"2020-08-28","close":1306.0884},{"date":"2020-08-31","close":1323.798},{"date":"2020-09-01","close":1314.9431},{"date":"2020-09-02","close":1350.3624},{"date":"2020-09-03","close":1385.7819},{"date":"2020-09-04","close":1350.3624},{"date":"2020-09-07","close":1319.3706},{"date":"2020-09-08","close":1363.6447},{"date":"2020-09-09","close":1438.9108},{"date":"2020-09-10","close":1447.7656},{"date":"2020-09-11","close":1452.1931},{"date":"2020-09-14","close":1452.1931},{"date":"2020-09-15","close":1465.4755},{"date":"2020-09-16","close":1469.9027},{"date":"2020-09-17","close":1505.3221},{"date":"2020-09-18","close":1549.5963},{"date":"2020-09-21","close":1483.1851},{"date":"2020-09-22","close":1434.4835},{"date":"2020-09-23","close":1425.6285},{"date":"2020-09-24","close":1394.6368},{"date":"2020-09-25","close":1447.7656},{"date":"2020-09-28","close":1461.048},{"date":"2020-09-29","close":1505.3221},{"date":"2020-10-05","close":1483.1851},{"date":"2020-10-06","close":1474.3303},{"date":"2020-10-07","close":1536.3141},{"date":"2020-10-08","close":1531.8866},{"date":"2020-10-12","close":1611.5802},{"date":"2020-10-13","close":1602.7253},{"date":"2020-10-14","close":1602.7253},{"date":"2020-10-15","close":1571.7333},{"date":"2020-10-16","close":1567.306},{"date":"2020-10-19","close":1602.7253},{"date":"2020-10-20","close":1585.0157},{"date":"2020-10-21","close":1593.8705},{"date":"2020-10-22","close":1554.0237},{"date":"2020-10-23","close":1554.0237},{"date":"2020-10-26","close":1531.8866},{"date":"2020-10-27","close":1483.1851},{"date":"2020-10-28","close":1624.8625},{"date":"2020-10-29","close":1602.7253},{"date":"2020-10-30","close":1580.588},{"date":"2020-11-02","close":1660.2817},{"date":"2020-11-03","close":1611.5802},{"date":"2020-11-04","close":1593.8705},{"date":"2020-11-05","close":1602.7253},{"date":"2020-11-06","close":1602.7253},{"date":"2020-11-09","close":1585.0157},{"date":"2020-11-10","close":1585.0157},{"date":"2020-11-11","close":1593.8705},{"date":"2020-11-12","close":1611.5802},{"date":"2020-11-13","close":1607.1527},{"date":"2020-11-16","close":1616.0077},{"date":"2020-11-17","close":1593.8705},{"date":"2020-11-18","close":1673.564},{"date":"2020-11-19","close":1646.9995},{"date":"2020-11-20","close":1655.8544},{"date":"2020-11-23","close":1669.1366},{"date":"2020-11-24","close":1682.4189},{"date":"2020-11-25","close":1660.2817},{"date":"2020-11-26","close":1646.9995},{"date":"2020-11-27","close":1646.9995},{"date":"2020-11-30","close":1673.564},{"date":"2020-12-01","close":1700.1285},{"date":"2020-12-02","close":1748.83},{"date":"2020-12-03","close":1744.4028},{"date":"2020-12-04","close":1762.1123},{"date":"2020-12-07","close":1881.6525},{"date":"2020-12-08","close":1828.5236},{"date":"2020-12-09","close":1841.8059},{"date":"2020-12-10","close":1850.6608},{"date":"2020-12-11","close":1846.2333},{"date":"2020-12-14","close":1863.943},{"date":"2020-12-15","close":1824.0963},{"date":"2020-12-16","close":1837.3784},{"date":"2020-12-17","close":1779.822},{"date":"2020-12-18","close":1735.5479},{"date":"2020-12-21","close":1788.6769},{"date":"2020-12-22","close":1731.1202},{"date":"2020-12-23","close":1673.564},{"date":"2020-12-24","close":1682.4189},{"date":"2020-12-28","close":1686.8462},{"date":"2020-12-29","close":1772.3132},{"date":"2020-12-30","close":1772.3132},{"date":"2021-01-04","close":1817.2957},{"date":"2021-01-05","close":1844.2854},{"date":"2021-01-06","close":1808.2992},{"date":"2021-01-07","close":1826.2922},{"date":"2021-01-08","close":1830.7905},{"date":"2021-01-11","close":1776.8114},{"date":"2021-01-12","close":1790.3062},{"date":"2021-01-13","close":1835.2888},{"date":"2021-01-14","close":1893.766},{"date":"2021-01-15","close":1853.2816},{"date":"2021-01-18","close":1848.7834},{"date":"2021-01-19","close":1956.7418},{"date":"2021-01-20","close":1920.7555},{"date":"2021-01-21","close":1911.7589},{"date":"2021-01-22","close":1911.7589},{"date":"2021-01-25","close":1961.24},{"date":"2021-01-26","close":1907.2607},{"date":"2021-01-27","close":1866.7765},{"date":"2021-01-28","close":1821.7939},{"date":"2021-01-29","close":1776.8114},{"date":"2021-02-01","close":1799.3025},{"date":"2021-02-02","close":1812.7974},{"date":"2021-02-03","close":1808.2992},{"date":"2021-02-04","close":1826.2922},{"date":"2021-02-05","close":1817.2957},{"date":"2021-02-08","close":1812.7974},{"date":"2021-02-09","close":1772.3132},{"date":"2021-02-10","close":1803.8008},{"date":"2021-02-15","close":1803.8008},{"date":"2021-02-16","close":1812.7974},{"date":"2021-02-17","close":1848.7834},{"date":"2021-02-18","close":1844.2854},{"date":"2021-02-19","close":1812.7974},{"date":"2021-02-22","close":1821.7939},{"date":"2021-02-23","close":1785.808},{"date":"2021-02-24","close":1731.8287},{"date":"2021-02-25","close":1754.3202},{"date":"2021-02-26","close":1731.8287},{"date":"2021-03-02","close":1772.3132},{"date":"2021-03-03","close":1790.3062},{"date":"2021-03-04","close":1821.7939},{"date":"2021-03-05","close":1844.2854},{"date":"2021-03-08","close":1803.8008},{"date":"2021-03-09","close":1794.8043},{"date":"2021-03-10","close":1772.3132},{"date":"2021-03-11","close":1799.3025},{"date":"2021-03-12","close":1812.7974},{"date":"2021-03-15","close":1812.7974},{"date":"2021-03-16","close":1853.2816},{"date":"2021-03-17","close":1844.2854},{"date":"2021-03-18","close":1844.2854},{"date":"2021-03-19","close":1844.2854},{"date":"2021-03-22","close":1853.2816},{"date":"2021-03-23","close":1718.3341},{"date":"2021-03-24","close":1718.3341},{"date":"2021-03-25","close":1736.3271},{"date":"2021-03-26","close":1731.8287},{"date":"2021-03-29","close":1727.3304},{"date":"2021-03-30","close":1736.3271},{"date":"2021-03-31","close":1727.3304},{"date":"2021-04-01","close":1740.8252},{"date":"2021-04-02","close":1736.3271},{"date":"2021-04-05","close":1736.3271},{"date":"2021-04-06","close":1745.3236},{"date":"2021-04-07","close":1776.8114},{"date":"2021-04-08","close":1794.8043},{"date":"2021-04-09","close":1808.2992},{"date":"2021-04-12","close":1803.8008},{"date":"2021-04-13","close":1862.2782},{"date":"2021-04-14","close":1898.2643},{"date":"2021-04-15","close":1880.2714},{"date":"2021-04-16","close":1880.2714},{"date":"2021-04-19","close":1884.7695},{"date":"2021-04-20","close":1880.2714},{"date":"2021-04-21","close":1844.2854},{"date":"2021-04-22","close":1853.2816},{"date":"2021-04-23","close":1889.2677},{"date":"2021-04-26","close":1875.7729},{"date":"2021-04-27","close":1943.2469},{"date":"2021-04-28","close":1880.2714},{"date":"2021-04-29","close":1853.2816},{"date":"2021-04-30","close":1817.2957},{"date":"2021-05-03","close":1875.7729},{"date":"2021-05-04","close":1929.752},{"date":"2021-05-06","close":1920.7555},{"date":"2021-05-07","close":1938.7488},{"date":"2021-05-10","close":2001.7242},{"date":"2021-05-11","close":1934.2502},{"date":"2021-05-12","close":1857.7799},{"date":"2021-05-13","close":1866.7765},{"date":"2021-05-14","close":1916.2572},{"date":"2021-05-17","close":1893.766},{"date":"2021-05-18","close":1871.2748},{"date":"2021-05-20","close":1907.2607},{"date":"2021-05-21","close":1884.7695},{"date":"2021-05-24","close":1844.2854},{"date":"2021-05-25","close":1880.2714},{"date":"2021-05-26","close":1934.2502},{"date":"2021-05-27","close":1952.2435},{"date":"2021-05-28","close":1974.7346},{"date":"2021-05-31","close":2019.7173},{"date":"2021-06-01","close":2024.2155},{"date":"2021-06-02","close":2060.2014},{"date":"2021-06-03","close":2042.2085},{"date":"2021-06-04","close":2073.6963},{"date":"2021-06-07","close":2087.1912},{"date":"2021-06-08","close":2055.7031},{"date":"2021-06-09","close":2060.2014},{"date":"2021-06-10","close":2082.6929},{"date":"2021-06-11","close":2100.6858},{"date":"2021-06-14","close":2132.1736},{"date":"2021-06-15","close":2145.6685},{"date":"2021-06-16","close":2141.1702},{"date":"2021-06-17","close":2199.6475},{"date":"2021-06-18","close":2190.6509},{"date":"2021-06-21","close":2123.177},{"date":"2021-06-22","close":2159.1633},{"date":"2021-06-23","close":2136.6721},{"date":"2021-06-24","close":2177.1565},{"date":"2021-06-25","close":2186.1528},{"date":"2021-06-28","close":2195.1492},{"date":"2021-06-29","close":2186.1528},{"date":"2021-06-30","close":2177.1565},{"date":"2021-07-01","close":2199.6475},{"date":"2021-07-02","close":2321.1003},{"date":"2021-07-05","close":2226.637},{"date":"2021-07-06","close":2208.644},{"date":"2021-07-07","close":2177.1565},{"date":"2021-07-08","close":2114.1807},{"date":"2021-07-09","close":2015.219},{"date":"2021-07-12","close":2042.2085},{"date":"2021-07-13","close":2105.1843},{"date":"2021-07-14","close":2136.6721},{"date":"2021-07-15","close":2775.4246},{"date":"2021-07-16","close":2757.4314},{"date":"2021-07-19","close":2707.9502},{"date":"2021-07-20","close":2514.5254},{"date":"2021-07-21","close":2581.9995},{"date":"2021-07-22","close":2865.3896},{"date":"2021-07-23","close":2910.3721},{"date":"2021-07-26","close":2698.9539},{"date":"2021-07-27","close":2685.459},{"date":"2021-07-28","close":2775.4246},{"date":"2021-07-29","close":2622.4836},{"date":"2021-07-30","close":2631.4802},{"date":"2021-08-02","close":2658.4697},{"date":"2021-08-03","close":2312.1035},{"date":"2021-08-04","close":2357.0867},{"date":"2021-08-05","close":2348.0898},{"date":"2021-08-06","close":2460.5464},{"date":"2021-08-09","close":2379.5776},{"date":"2021-08-10","close":2361.5845},{"date":"2021-08-11","close":2285.1147},{"date":"2021-08-12","close":2298.6091},{"date":"2021-08-13","close":2253.6267},{"date":"2021-08-17","close":2100.6858},{"date":"2021-08-18","close":2145.6685},{"date":"2021-08-19","close":2118.679},{"date":"2021-08-20","close":1988.2297},{"date":"2021-08-23","close":2033.212},{"date":"2021-08-24","close":2118.679},{"date":"2021-08-25","close":2186.1528},{"date":"2021-08-26","close":2154.6648},{"date":"2021-08-27","close":2240.1316},{"date":"2021-08-30","close":2204.1455},{"date":"2021-08-31","close":2217.6404},{"date":"2021-09-01","close":2226.637},{"date":"2021-09-02","close":2208.644},{"date":"2021-09-03","close":2231.1353},{"date":"2021-09-06","close":2244.6299},{"date":"2021-09-07","close":2258.125},{"date":"2021-09-08","close":2240.1316},{"date":"2021-09-09","close":2150.1667},{"date":"2021-09-10","close":2100.6858},{"date":"2021-09-13","close":2159.1633},{"date":"2021-09-14","close":2199.6475},{"date":"2021-09-15","close":2154.6648},{"date":"2021-09-16","close":2096.1875},{"date":"2021-09-17","close":2109.6826},{"date":"2021-09-23","close":2064.6995},{"date":"2021-09-24","close":2046.7065},{"date":"2021-09-27","close":2069.198},{"date":"2021-09-28","close":2046.7065},{"date":"2021-09-29","close":1988.2297},{"date":"2021-09-30","close":1988.2297},{"date":"2021-10-01","close":1871.2748},{"date":"2021-10-05","close":1803.8008},{"date":"2021-10-06","close":1695.8427},{"date":"2021-10-07","close":1776.8114},{"date":"2021-10-08","close":1947.7452},{"date":"2021-10-12","close":1961.24},{"date":"2021-10-13","close":1970.2365},{"date":"2021-10-14","close":2019.7173},{"date":"2021-10-15","close":2028.7137},{"date":"2021-10-18","close":2001.7242},{"date":"2021-10-19","close":1965.7382},{"date":"2021-10-20","close":2109.6826},{"date":"2021-10-21","close":2127.6755},{"date":"2021-10-22","close":2028.7137},{"date":"2021-10-25","close":2006.2225},{"date":"2021-10-26","close":2060.2014},{"date":"2021-10-27","close":2024.2155},{"date":"2021-10-28","close":2001.7242},{"date":"2021-10-29","close":2123.177},{"date":"2021-11-01","close":1943.2469},{"date":"2021-11-02","close":1974.7346},{"date":"2021-11-03","close":1916.2572},{"date":"2021-11-04","close":1857.7799},{"date":"2021-11-05","close":1853.2816},{"date":"2021-11-08","close":1875.7729},{"date":"2021-11-09","close":1848.7834},{"date":"2021-11-10","close":1812.7974},{"date":"2021-11-11","close":1799.3025},{"date":"2021-11-12","close":1826.2922},{"date":"2021-11-15","close":1884.7695},{"date":"2021-11-16","close":1871.2748},{"date":"2021-11-17","close":1812.7974},{"date":"2021-11-18","close":1871.2748},{"date":"2021-11-19","close":1826.2922},{"date":"2021-11-22","close":1821.7939},{"date":"2021-11-23","close":1835.2888},{"date":"2021-11-24","close":1812.7974},{"date":"2021-11-25","close":1803.8008},{"date":"2021-11-26","close":1745.3236},{"date":"2021-11-29","close":1686.8463},{"date":"2021-11-30","close":1592.3829},{"date":"2021-12-01","close":1673.3516},{"date":"2021-12-02","close":1713.8357},{"date":"2021-12-03","close":1763.3165},{"date":"2021-12-06","close":1781.3097},{"date":"2021-12-07","close":1776.8114},{"date":"2021-12-08","close":1781.3097},{"date":"2021-12-09","close":1785.808},{"date":"2021-12-10","close":1776.8114},{"date":"2021-12-13","close":1794.8043},{"date":"2021-12-14","close":1767.8148},{"date":"2021-12-15","close":1749.8218},{"date":"2021-12-16","close":1763.3165},{"date":"2021-12-17","close":1763.3165},{"date":"2021-12-20","close":1713.8357},{"date":"2021-12-21","close":1781.3097},{"date":"2021-12-22","close":1772.3132},{"date":"2021-12-23","close":1866.7765},{"date":"2021-12-24","close":1862.2782},{"date":"2021-12-27","close":1880.2714},{"date":"2021-12-28","close":1880.2714},{"date":"2021-12-29","close":1935.0364},{"date":"2021-12-30","close":2008.0568},{"date":"2022-01-03","close":2290.0},{"date":"2022-01-04","close":2500.9434},{"date":"2022-01-05","close":2624.165},{"date":"2022-01-06","close":2537.4536},{"date":"2022-01-07","close":2601.3459},{"date":"2022-01-10","close":2350.3391},{"date":"2022-01-11","close":2163.2246},{"date":"2022-01-12","close":2149.5332},{"date":"2022-01-13","close":2208.8625},{"date":"2022-01-14","close":2126.7146},{"date":"2022-01-17","close":1966.9829},{"date":"2022-01-18","close":1921.3452},{"date":"2022-01-19","close":1921.3452},{"date":"2022-01-20","close":1966.9829},{"date":"2022-01-21","close":1953.2915},{"date":"2022-01-24","close":1852.8887},{"date":"2022-01-25","close":1784.4321},{"date":"2022-01-26","close":1784.4321},{"date":"2022-01-27","close":1752.486},{"date":"2022-01-28","close":1807.251},{"date":"2022-02-03","close":1862.0161},{"date":"2022-02-04","close":1857.4524},{"date":"2022-02-07","close":1884.835},{"date":"2022-02-08","close":1884.835},{"date":"2022-02-09","close":1884.835},{"date":"2022-02-10","close":1875.7074},{"date":"2022-02-11","close":1834.6335},{"date":"2022-02-14","close":1793.5598},{"date":"2022-02-15","close":1766.1772},{"date":"2022-02-16","close":1843.7611},{"date":"2022-02-17","close":1820.9424},{"date":"2022-02-18","close":1880.2714},{"date":"2022-02-21","close":1880.2714},{"date":"2022-02-22","close":1880.2714},{"date":"2022-02-23","close":1880.2714},{"date":"2022-02-24","close":1793.5598},{"date":"2022-02-25","close":1784.4321},{"date":"2022-02-28","close":1784.4321},{"date":"2022-03-02","close":1848.325},{"date":"2022-03-03","close":1884.835},{"date":"2022-03-04","close":1884.835},{"date":"2022-03-07","close":1788.996},{"date":"2022-03-08","close":1747.922},{"date":"2022-03-10","close":1747.922},{"date":"2022-03-11","close":1747.922},{"date":"2022-03-14","close":1843.7611},{"date":"2022-03-15","close":1843.7611},{"date":"2022-03-16","close":1843.7611},{"date":"2022-03-17","close":1843.7611},{"date":"2022-03-18","close":1930.4725},{"date":"2022-03-21","close":1930.4725},{"date":"2022-03-22","close":1953.2915},{"date":"2022-03-23","close":2099.332},{"date":"2022-03-24","close":2040.0031},{"date":"2022-03-25","close":2017.1843},{"date":"2022-03-28","close":2026.3118},{"date":"2022-03-29","close":2030.8755},{"date":"2022-03-30","close":1966.9829},{"date":"2022-03-31","close":1976.1102},{"date":"2022-04-01","close":2012.6206},{"date":"2022-04-04","close":2053.6941},{"date":"2022-04-05","close":2053.6941},{"date":"2022-04-06","close":2003.4929},{"date":"2022-04-07","close":1994.3655},{"date":"2022-04-08","close":2021.7479},{"date":"2022-04-11","close":2008.0568},{"date":"2022-04-12","close":1989.8015},{"date":"2022-04-13","close":2012.6206},{"date":"2022-04-14","close":2017.1843},{"date":"2022-04-15","close":2021.7479},{"date":"2022-04-18","close":2044.5667},{"date":"2022-04-19","close":2071.9492},{"date":"2022-04-20","close":2071.9492},{"date":"2022-04-21","close":2067.3857},{"date":"2022-04-22","close":2071.9492},{"date":"2022-04-25","close":2003.4929},{"date":"2022-04-26","close":2026.3118},{"date":"2022-04-27","close":2017.1843},{"date":"2022-04-28","close":2062.822},{"date":"2022-04-29","close":2081.0769},{"date":"2022-05-02","close":2085.6404},{"date":"2022-05-03","close":2058.2581},{"date":"2022-05-04","close":2245.3726},{"date":"2022-05-06","close":2259.064},{"date":"2022-05-09","close":2320.0},{"date":"2022-05-10","close":2377.7217},{"date":"2022-05-11","close":2587.6548},{"date":"2022-05-12","close":2464.4331},{"date":"2022-05-13","close":2354.9028},{"date":"2022-05-16","close":2377.7217},{"date":"2022-05-17","close":2382.2856},{"date":"2022-05-18","close":2455.3054},{"date":"2022-05-19","close":2277.3188},{"date":"2022-05-20","close":2245.3726},{"date":"2022-05-23","close":2176.916},{"date":"2022-05-24","close":2122.1509},{"date":"2022-05-25","close":2103.8958},{"date":"2022-05-26","close":2113.0234},{"date":"2022-05-27","close":2172.3521},{"date":"2022-05-30","close":2208.8625},{"date":"2022-05-31","close":2240.8088},{"date":"2022-06-02","close":2186.0435},{"date":"2022-06-03","close":2313.8289},{"date":"2022-06-07","close":2268.1912},{"date":"2022-06-08","close":2231.6812},{"date":"2022-06-09","close":2195.1711},{"date":"2022-06-10","close":2245.3726},{"date":"2022-06-13","close":2103.8958},{"date":"2022-06-14","close":2017.1843},{"date":"2022-06-15","close":1935.0364},{"date":"2022-06-16","close":1948.7278},{"date":"2022-06-17","close":1930.4725},{"date":"2022-06-20","close":1830.0697},{"date":"2022-06-21","close":1848.325},{"date":"2022-06-22","close":1761.6134},{"date":"2022-06-23","close":1633.828},{"date":"2022-06-24","close":1734.2308},{"date":"2022-06-27","close":1816.3785},{"date":"2022-06-28","close":1843.7611},{"date":"2022-06-29","close":1862.0161},{"date":"2022-06-30","close":1802.6871},{"date":"2022-07-01","close":1788.996},{"date":"2022-07-04","close":1734.2308},{"date":"2022-07-05","close":1788.996},{"date":"2022-07-06","close":1779.8684},{"date":"2022-07-07","close":1802.6871},{"date":"2022-07-08","close":1843.7611},{"date":"2022-07-11","close":1898.5262},{"date":"2022-07-12","close":1880.2714},{"date":"2022-07-13","close":1889.3988},{"date":"2022-07-14","close":1916.7812},{"date":"2022-07-15","close":1852.8887},{"date":"2022-07-18","close":1880.2714},{"date":"2022-07-19","close":1907.6538},{"date":"2022-07-20","close":1898.5262},{"date":"2022-07-21","close":1912.2178},{"date":"2022-07-22","close":1921.3452},{"date":"2022-07-25","close":1916.7812},{"date":"2022-07-26","close":1939.6002},{"date":"2022-07-27","close":1944.1641},{"date":"2022-07-28","close":1939.6002},{"date":"2022-07-29","close":1980.6743},{"date":"2022-08-01","close":1994.3655},{"date":"2022-08-02","close":1935.0364},{"date":"2022-08-03","close":1976.1102},{"date":"2022-08-04","close":1962.4189},{"date":"2022-08-05","close":2008.0568},{"date":"2022-08-08","close":2021.7479},{"date":"2022-08-09","close":2144.9697},{"date":"2022-08-10","close":2035.4393},{"date":"2022-08-11","close":2044.5667},{"date":"2022-08-12","close":2053.6941},{"date":"2022-08-16","close":1998.9291},{"date":"2022-08-17","close":1939.6002},{"date":"2022-08-18","close":1925.9089},{"date":"2022-08-19","close":1916.7812},{"date":"2022-08-22","close":1857.4524},{"date":"2022-08-23","close":1862.0161},{"date":"2022-08-24","close":1898.5262},{"date":"2022-08-25","close":1912.2178},{"date":"2022-08-26","close":1925.9089},{"date":"2022-08-29","close":1866.58},{"date":"2022-08-30","close":1898.5262},{"date":"2022-08-31","close":1898.5262},{"date":"2022-09-01","close":1830.0697},{"date":"2022-09-02","close":1816.3785},{"date":"2022-09-05","close":1893.9625},{"date":"2022-09-06","close":1962.4189},{"date":"2022-09-07","close":1893.9625},{"date":"2022-09-08","close":1948.7278},{"date":"2022-09-13","close":1962.4189},{"date":"2022-09-14","close":1962.4189},{"date":"2022-09-15","close":1957.8552},{"date":"2022-09-16","close":1980.6743},{"date":"2022-09-19","close":1866.58},{"date":"2022-09-20","close":1893.9625},{"date":"2022-09-21","close":1898.5262},{"date":"2022-09-22","close":1871.1438},{"date":"2022-09-23","close":1839.1974},{"date":"2022-09-26","close":1706.8481},{"date":"2022-09-27","close":1693.1569},{"date":"2022-09-28","close":1620.1367},{"date":"2022-09-29","close":1624.7004},{"date":"2022-09-30","close":1652.083},{"date":"2022-10-04","close":1674.9019},{"date":"2022-10-05","close":1642.9554},{"date":"2022-10-06","close":1702.2844},{"date":"2022-10-07","close":1684.0292},{"date":"2022-10-11","close":1624.7004},{"date":"2022-10-12","close":1592.754},{"date":"2022-10-13","close":1528.8615},{"date":"2022-10-14","close":1615.5729},{"date":"2022-10-17","close":1615.5729},{"date":"2022-10-18","close":1652.083},{"date":"2022-10-19","close":1642.9554},{"date":"2022-10-20","close":1620.1367},{"date":"2022-10-21","close":1588.1903},{"date":"2022-10-24","close":1615.5729},{"date":"2022-10-25","close":1642.9554},{"date":"2022-10-26","close":1597.3177},{"date":"2022-10-27","close":1620.1367},{"date":"2022-10-28","close":1601.8816},{"date":"2022-10-31","close":1638.3916},{"date":"2022-11-01","close":1661.2104},{"date":"2022-11-02","close":1624.7004},{"date":"2022-11-03","close":1620.1367},{"date":"2022-11-04","close":1615.5729},{"date":"2022-11-07","close":1652.083},{"date":"2022-11-08","close":1684.0292},{"date":"2022-11-09","close":1688.5931},{"date":"2022-11-10","close":1697.7207},{"date":"2022-11-11","close":1715.9756},{"date":"2022-11-14","close":1688.5931},{"date":"2022-11-15","close":1706.8481},{"date":"2022-11-16","close":1661.2104},{"date":"2022-11-17","close":1656.6467},{"date":"2022-11-18","close":1647.5193},{"date":"2022-11-21","close":1642.9554},{"date":"2022-11-22","close":1647.5193},{"date":"2022-11-23","close":1647.5193},{"date":"2022-11-24","close":1715.9756},{"date":"2022-11-25","close":1702.2844},{"date":"2022-11-28","close":1679.4657},{"date":"2022-11-29","close":1684.0292},{"date":"2022-11-30","close":1715.9756},{"date":"2022-12-01","close":1725.1031},{"date":"2022-12-02","close":1729.6671},{"date":"2022-12-05","close":1743.3583},{"date":"2022-12-06","close":1738.7946},{"date":"2022-12-07","close":1688.5931},{"date":"2022-12-08","close":1684.0292},{"date":"2022-12-09","close":1697.7207},{"date":"2022-12-12","close":1711.4119},{"date":"2022-12-13","close":1734.2308},{"date":"2022-12-14","close":1743.3583},{"date":"2022-12-15","close":1743.3583},{"date":"2022-12-16","close":1725.1031},{"date":"2022-12-19","close":1729.6671},{"date":"2022-12-20","close":1725.1031},{"date":"2022-12-21","close":1715.9756},{"date":"2022-12-22","close":1729.6671},{"date":"2022-12-23","close":1706.8481},{"date":"2022-12-26","close":1693.1569},{"date":"2022-12-27","close":1693.1569},{"date":"2022-12-28","close":1716.3508},{"date":"2022-12-29","close":1646.7692},{"date":"2023-01-02","close":1600.3812},{"date":"2023-01-03","close":1591.1036},{"date":"2023-01-04","close":1605.0199},{"date":"2023-01-05","close":1637.4915},{"date":"2023-01-06","close":1637.4915},{"date":"2023-01-09","close":1656.0466},{"date":"2023-01-10","close":1679.2406},{"date":"2023-01-11","close":1702.4346},{"date":"2023-01-12","close":1688.5181},{"date":"2023-01-13","close":1702.4346},{"date":"2023-01-16","close":1697.7957},{"date":"2023-01-17","close":1707.0734},{"date":"2023-01-18","close":1688.5181},{"date":"2023-01-19","close":1693.157},{"date":"2023-01-20","close":1707.0734},{"date":"2023-01-25","close":1821.1874},{"date":"2023-01-26","close":1823.043},{"date":"2023-01-27","close":1784.0771},{"date":"2023-01-30","close":1804.4878},{"date":"2023-01-31","close":1822.1151},{"date":"2023-02-01","close":1834.176},{"date":"2023-02-02","close":1845.3091},{"date":"2023-02-03","close":1846.2368},{"date":"2023-02-06","close":1829.5371},{"date":"2023-02-07","close":1829.5371},{"date":"2023-02-08","close":1810.0543},{"date":"2023-02-09","close":1835.1038},{"date":"2023-02-10","close":1796.1381},{"date":"2023-02-13","close":1793.3547},{"date":"2023-02-14","close":1765.5221},{"date":"2023-02-15","close":1738.6171},{"date":"2023-02-16","close":1735.8337},{"date":"2023-02-17","close":1734.906},{"date":"2023-02-20","close":1741.4003},{"date":"2023-02-21","close":1756.2444},{"date":"2023-02-22","close":1738.6171},{"date":"2023-02-23","close":1714.4952},{"date":"2023-02-24","close":1718.2064},{"date":"2023-02-27","close":1707.0734},{"date":"2023-02-28","close":1695.9402},{"date":"2023-03-02","close":1712.6398},{"date":"2023-03-03","close":1725.6284},{"date":"2023-03-06","close":1725.6284},{"date":"2023-03-07","close":1730.2672},{"date":"2023-03-08","close":1724.7007},{"date":"2023-03-09","close":1727.4839},{"date":"2023-03-10","close":1686.6626},{"date":"2023-03-13","close":1669.0353},{"date":"2023-03-14","close":1601.309},{"date":"2023-03-15","close":1623.5751},{"date":"2023-03-16","close":1613.3698},{"date":"2023-03-17","close":1631.9249},{"date":"2023-03-20","close":1668.1074},{"date":"2023-03-21","close":1697.7957},{"date":"2023-03-22","close":1697.7957},{"date":"2023-03-23","close":1666.252},{"date":"2023-03-24","close":1656.0466},{"date":"2023-03-27","close":1673.674},{"date":"2023-03-28","close":1663.4688},{"date":"2023-03-29","close":1663.4688},{"date":"2023-03-30","close":1700.579},{"date":"2023-03-31","close":1677.3851},{"date":"2023-04-03","close":1651.4078},{"date":"2023-04-04","close":1679.2406},{"date":"2023-04-05","close":1681.0959},{"date":"2023-04-06","close":1681.0959},{"date":"2023-04-07","close":1683.8793},{"date":"2023-04-10","close":1664.3965},{"date":"2023-04-11","close":1664.3965},{"date":"2023-04-12","close":1684.807},{"date":"2023-04-13","close":1692.2291},{"date":"2023-04-14","close":1704.29},{"date":"2023-04-17","close":1697.7957},{"date":"2023-04-18","close":1688.5181},{"date":"2023-04-19","close":1705.2178},{"date":"2023-04-20","close":1700.579},{"date":"2023-04-21","close":1663.4688},{"date":"2023-04-24","close":1656.9744},{"date":"2023-04-25","close":1640.2748},{"date":"2023-04-26","close":1651.4078},{"date":"2023-04-27","close":1637.4915},{"date":"2023-04-28","close":1638.4193},{"date":"2023-05-02","close":1652.3356},{"date":"2023-05-03","close":1669.0353},{"date":"2023-05-04","close":1732.1228},{"date":"2023-05-08","close":1739.5447},{"date":"2023-05-09","close":1707.0734},{"date":"2023-05-10","close":1717.2786},{"date":"2023-05-11","close":1683.8793},{"date":"2023-05-12","close":1731.1949},{"date":"2023-05-15","close":1734.906},{"date":"2023-05-16","close":1731.1949},{"date":"2023-05-17","close":1748.8224},{"date":"2023-05-18","close":1792.427},{"date":"2023-05-19","close":1781.2939},{"date":"2023-05-22","close":1778.5106},{"date":"2023-05-23","close":1762.7388},{"date":"2023-05-24","close":1762.7388},{"date":"2023-05-25","close":1738.6171},{"date":"2023-05-26","close":1725.6284},{"date":"2023-05-30","close":1755.3167},{"date":"2023-05-31","close":1746.9668},{"date":"2023-06-01","close":1776.655},{"date":"2023-06-02","close":1784.0771},{"date":"2023-06-05","close":1768.3053},{"date":"2023-06-07","close":1776.655},{"date":"2023-06-08","close":1778.5106},{"date":"2023-06-09","close":1774.7994},{"date":"2023-06-12","close":1768.3053},{"date":"2023-06-13","close":1753.4611},{"date":"2023-06-14","close":1720.0618},{"date":"2023-06-15","close":1708.9288},{"date":"2023-06-16","close":1703.3623},{"date":"2023-06-19","close":1725.6284},{"date":"2023-06-20","close":1994.678},{"date":"2023-06-21","close":2022.5106},{"date":"2023-06-22","close":1925.0962},{"date":"2023-06-23","close":1934.3738},{"date":"2023-06-26","close":1948.29},{"date":"2023-06-27","close":1906.541},{"date":"2023-06-28","close":1897.2635},{"date":"2023-06-29","close":1854.5867},{"date":"2023-06-30","close":1869.4308},{"date":"2023-07-03","close":1883.3472},{"date":"2023-07-04","close":1901.9023},{"date":"2023-07-05","close":1892.6246},{"date":"2023-07-06","close":1855.5145},{"date":"2023-07-07","close":1814.6931},{"date":"2023-07-10","close":1849.0201},{"date":"2023-07-11","close":1829.5371},{"date":"2023-07-12","close":1852.7312},{"date":"2023-07-13","close":1832.3204},{"date":"2023-07-14","close":1788.7159},{"date":"2023-07-17","close":1805.4154},{"date":"2023-07-18","close":1762.7388},{"date":"2023-07-19","close":1752.5333},{"date":"2023-07-20","close":1759.0277},{"date":"2023-07-21","close":1752.5333},{"date":"2023-07-24","close":1693.157},{"date":"2023-07-25","close":1694.0847},{"date":"2023-07-26","close":1585.5371},{"date":"2023-07-27","close":1656.9744},{"date":"2023-07-28","close":1687.5905},{"date":"2023-07-31","close":1726.5563},{"date":"2023-08-01","close":1748.8224},{"date":"2023-08-02","close":1743.2557},{"date":"2023-08-03","close":1743.2557},{"date":"2023-08-04","close":1735.8337},{"date":"2023-08-07","close":1735.8337},{"date":"2023-08-08","close":1708.9288},{"date":"2023-08-09","close":1752.5333},{"date":"2023-08-10","close":1741.4003},{"date":"2023-08-11","close":1744.1835},{"date":"2023-08-14","close":1753.4611},{"date":"2023-08-16","close":1733.0505},{"date":"2023-08-17","close":1697.7957},{"date":"2023-08-18","close":1682.0237},{"date":"2023-08-21","close":1684.807},{"date":"2023-08-22","close":1693.157},{"date":"2023-08-23","close":1663.4688},{"date":"2023-08-24","close":1671.8186},{"date":"2023-08-25","close":1682.9515},{"date":"2023-08-28","close":1702.4346},{"date":"2023-08-29","close":1717.2786},{"date":"2023-08-30","close":1720.0618},{"date":"2023-08-31","close":1702.4346},{"date":"2023-09-01","close":1696.8679},{"date":"2023-09-04","close":1691.3014},{"date":"2023-09-05","close":1708.0011},{"date":"2023-09-06","close":1699.6512},{"date":"2023-09-07","close":1681.0959},{"date":"2023-09-08","close":1685.7349},{"date":"2023-09-11","close":1684.807},{"date":"2023-09-12","close":1682.9515},{"date":"2023-09-13","close":1656.0466},{"date":"2023-09-14","close":1650.4801},{"date":"2023-09-15","close":1660.6854},{"date":"2023-09-18","close":1670.8907},{"date":"2023-09-19","close":1668.1074},{"date":"2023-09-20","close":1663.4688},{"date":"2023-09-21","close":1648.6246},{"date":"2023-09-22","close":1633.7804},{"date":"2023-09-25","close":1612.442},{"date":"2023-09-26","close":1604.0922},{"date":"2023-09-27","close":1614.2976},{"date":"2023-10-04","close":1595.7423},{"date":"2023-10-05","close":1581.826},{"date":"2023-10-06","close":1586.465},{"date":"2023-10-10","close":1577.1873},{"date":"2023-10-11","close":1579.9705},{"date":"2023-10-12","close":1577.1873},{"date":"2023-10-13","close":1565.1263},{"date":"2023-10-16","close":1541.9324},{"date":"2023-10-17","close":1569.7653},{"date":"2023-10-18","close":1583.6816},{"date":"2023-10-19","close":1579.0427},{"date":"2023-10-20","close":1573.4762},{"date":"2023-10-23","close":1562.3433},{"date":"2023-10-24","close":1577.1873},{"date":"2023-10-25","close":1612.442},{"date":"2023-10-26","close":1589.2482},{"date":"2023-10-27","close":1600.3812},{"date":"2023-10-30","close":1605.9478},{"date":"2023-10-31","close":1605.9478},{"date":"2023-11-01","close":1610.5864},{"date":"2023-11-02","close":1612.442},{"date":"2023-11-03","close":1615.2253},{"date":"2023-11-06","close":1616.1531},{"date":"2023-11-07","close":1605.9478},{"date":"2023-11-08","close":1608.7311},{"date":"2023-11-09","close":1611.5143},{"date":"2023-11-10","close":1595.7423},{"date":"2023-11-13","close":1591.1036},{"date":"2023-11-14","close":1611.5143},{"date":"2023-11-15","close":1683.8793},{"date":"2023-11-16","close":1706.1455},{"date":"2023-11-17","close":1736.7615},{"date":"2023-11-20","close":1759.9554},{"date":"2023-11-21","close":1772.9441},{"date":"2023-11-22","close":1776.655},{"date":"2023-11-23","close":1761.811},{"date":"2023-11-24","close":1774.7994},{"date":"2023-11-27","close":1774.7994},{"date":"2023-11-28","close":1788.7159},{"date":"2023-11-29","close":1781.2939},{"date":"2023-11-30","close":1803.5601},{"date":"2023-12-01","close":1828.6094},{"date":"2023-12-04","close":1836.9592},{"date":"2023-12-05","close":1809.1266},{"date":"2023-12-06","close":1810.9821},{"date":"2023-12-07","close":1762.7388},{"date":"2023-12-08","close":1788.7159},{"date":"2023-12-11","close":1836.0316},{"date":"2023-12-12","close":1828.6094},{"date":"2023-12-13","close":1803.5601},{"date":"2023-12-14","close":1779.4384},{"date":"2023-12-15","close":1759.9554},{"date":"2023-12-18","close":1776.655},{"date":"2023-12-19","close":1797.0658},{"date":"2023-12-20","close":1816.5486},{"date":"2023-12-21","close":1812.8375},{"date":"2023-12-22","close":1810.9821},{"date":"2023-12-26","close":1772.9441},{"date":"2023-12-27","close":1771.059},{"date":"2023-12-28","close":1769.1738},{"date":"2024-01-02","close":1744.6675},{"date":"2024-01-03","close":1751.2654},{"date":"2024-01-04","close":1743.7249},{"date":"2024-01-05","close":1744.6675},{"date":"2024-01-08","close":1754.093},{"date":"2024-01-09","close":1755.9781},{"date":"2024-01-10","close":1769.1738},{"date":"2024-01-11","close":1773.8866},{"date":"2024-01-12","close":1759.7484},{"date":"2024-01-15","close":1755.0355},{"date":"2024-01-16","close":1755.9781},{"date":"2024-01-17","close":1706.9653},{"date":"2024-01-18","close":1729.5867},{"date":"2024-01-19","close":1736.1846},{"date":"2024-01-22","close":1738.0696},{"date":"2024-01-23","close":1749.3802},{"date":"2024-01-24","close":1715.4482},{"date":"2024-01-25","close":1696.5972},{"date":"2024-01-26","close":1692.827},{"date":"2024-01-29","close":1681.5164},{"date":"2024-01-30","close":1676.8036},{"date":"2024-01-31","close":1667.3781},{"date":"2024-02-01","close":1667.3781},{"date":"2024-02-02","close":1664.5504},{"date":"2024-02-05","close":1675.8611},{"date":"2024-02-06","close":1673.976},{"date":"2024-02-07","close":1668.3206},{"date":"2024-02-08","close":1667.3781},{"date":"2024-02-13","close":1669.2632},{"date":"2024-02-14","close":1673.0334},{"date":"2024-02-15","close":1672.0908},{"date":"2024-02-16","close":1670.2057},{"date":"2024-02-19","close":1672.0908},{"date":"2024-02-20","close":1669.2632},{"date":"2024-02-21","close":1669.2632},{"date":"2024-02-22","close":1675.8611},{"date":"2024-02-23","close":1664.5504},{"date":"2024-02-26","close":1667.3781},{"date":"2024-02-27","close":1650.412},{"date":"2024-02-28","close":1662.6653},{"date":"2024-02-29","close":1693.7695},{"date":"2024-03-04","close":1683.4014},{"date":"2024-03-05","close":1682.4589},{"date":"2024-03-06","close":1657.9525},{"date":"2024-03-07","close":1656.0674},{"date":"2024-03-08","close":1658.895},{"date":"2024-03-11","close":1653.2396},{"date":"2024-03-12","close":1653.2396},{"date":"2024-03-13","close":1642.8717},{"date":"2024-03-14","close":1634.3887},{"date":"2024-03-15","close":1651.3546},{"date":"2024-03-18","close":1626.8481},{"date":"2024-03-19","close":1620.2502},{"date":"2024-03-20","close":1607.0546},{"date":"2024-03-21","close":1630.6184},{"date":"2024-03-22","close":1644.7568},{"date":"2024-03-25","close":1633.446},{"date":"2024-03-26","close":1625.9056},{"date":"2024-03-27","close":1613.6525},{"date":"2024-03-28","close":1607.0546},{"date":"2024-03-29","close":1597.629},{"date":"2024-04-01","close":1592.9163},{"date":"2024-04-02","close":1566.5248},{"date":"2024-04-03","close":1575.9503},{"date":"2024-04-04","close":1564.6396},{"date":"2024-04-05","close":1555.2141},{"date":"2024-04-08","close":1532.5928},{"date":"2024-04-09","close":1534.4779},{"date":"2024-04-11","close":1515.6268},{"date":"2024-04-12","close":1513.7417},{"date":"2024-04-15","close":1489.2354},{"date":"2024-04-16","close":1434.5673},{"date":"2024-04-17","close":1424.1991},{"date":"2024-04-18","close":1452.4757},{"date":"2024-04-19","close":1423.2566},{"date":"2024-04-22","close":1405.348},{"date":"2024-04-23","close":1398.7501},{"date":"2024-04-24","close":1395.9225},{"date":"2024-04-25","close":1389.3246},{"date":"2024-04-26","close":1385.5543},{"date":"2024-04-29","close":1389.3246},{"date":"2024-04-30","close":1385.5543},{"date":"2024-05-02","close":1383.6692},{"date":"2024-05-03","close":1387.4395},{"date":"2024-05-07","close":1401.5779},{"date":"2024-05-08","close":1426.0842},{"date":"2024-05-09","close":1432.6821},{"date":"2024-05-10","close":1439.28},{"date":"2024-05-13","close":1439.28},{"date":"2024-05-14","close":1417.6012},{"date":"2024-05-16","close":1417.6012},{"date":"2024-05-17","close":1395.9225},{"date":"2024-05-20","close":1383.6692},{"date":"2024-05-21","close":1367.6459},{"date":"2024-05-22","close":1366.7032},{"date":"2024-05-23","close":1366.7032},{"date":"2024-05-24","close":1364.8182},{"date":"2024-05-27","close":1361.9905},{"date":"2024-05-28","close":1373.3013},{"date":"2024-05-29","close":1361.9905},{"date":"2024-05-30","close":1351.6224},{"date":"2024-05-31","close":1346.9097},{"date":"2024-06-03","close":1345.0245},{"date":"2024-06-04","close":1341.2544},{"date":"2024-06-05","close":1352.5649},{"date":"2024-06-07","close":1360.1053},{"date":"2024-06-10","close":1359.1628},{"date":"2024-06-11","close":1349.7374},{"date":"2024-06-12","close":1357.2777},{"date":"2024-06-13","close":1366.7032},{"date":"2024-06-14","close":1357.2777},{"date":"2024-06-17","close":1354.4501},{"date":"2024-06-18","close":1351.6224},{"date":"2024-06-19","close":1337.4841},{"date":"2024-06-20","close":1337.4841},{"date":"2024-06-21","close":1333.7139},{"date":"2024-06-24","close":1318.6331},{"date":"2024-06-25","close":1318.6331},{"date":"2024-06-26","close":1318.6331},{"date":"2024-06-27","close":1303.5521},{"date":"2024-06-28","close":1297.8969},{"date":"2024-07-01","close":1290.3564},{"date":"2024-07-02","close":1267.7351},{"date":"2024-07-03","close":1260.1947},{"date":"2024-07-04","close":1254.5394},{"date":"2024-07-05","close":1253.5968},{"date":"2024-07-08","close":1251.7118},{"date":"2024-07-09","close":1247.9415},{"date":"2024-07-10","close":1260.1947},{"date":"2024-07-11","close":1254.5394},{"date":"2024-07-12","close":1261.1373},{"date":"2024-07-15","close":1266.7925},{"date":"2024-07-16","close":1272.4479},{"date":"2024-07-17","close":1263.9648},{"date":"2024-07-18","close":1249.8267},{"date":"2024-07-19","close":1235.6882},{"date":"2024-07-22","close":1239.4585},{"date":"2024-07-23","close":1227.2053},{"date":"2024-07-24","close":1227.2053},{"date":"2024-07-25","close":1214.0095},{"date":"2024-07-26","close":1220.6074},{"date":"2024-07-29","close":1219.6649},{"date":"2024-07-30","close":1197.9862},{"date":"2024-07-31","close":1197.9862},{"date":"2024-08-01","close":1205.5265},{"date":"2024-08-02","close":1205.5265},{"date":"2024-08-05","close":1067.9137},{"date":"2024-08-06","close":1104.6733},{"date":"2024-08-07","close":1103.7307},{"date":"2024-08-08","close":1094.3052},{"date":"2024-08-09","close":1111.2712},{"date":"2024-08-12","close":1134.8351},{"date":"2024-08-13","close":1131.0648},{"date":"2024-08-14","close":1148.0308},{"date":"2024-08-16","close":1148.0308},{"date":"2024-08-19","close":1066.0286},{"date":"2024-08-20","close":1094.3052},{"date":"2024-08-21","close":1093.3627},{"date":"2024-08-22","close":1111.2712},{"date":"2024-08-23","close":1107.501},{"date":"2024-08-26","close":1121.6393},{"date":"2024-08-27","close":1121.6393},{"date":"2024-08-28","close":1134.8351},{"date":"2024-08-29","close":1130.1223},{"date":"2024-08-30","close":1134.8351},{"date":"2024-09-02","close":1132.95},{"date":"2024-09-03","close":1145.203},{"date":"2024-09-04","close":1135.7776},{"date":"2024-09-05","close":1110.3286},{"date":"2024-09-06","close":1091.4775},{"date":"2024-09-09","close":1082.052},{"date":"2024-09-10","close":1095.2477},{"date":"2024-09-11","close":1095.2477},{"date":"2024-09-12","close":1104.6733},{"date":"2024-09-13","close":1123.5243},{"date":"2024-09-19","close":1129.1797},{"date":"2024-09-20","close":1132.95},{"date":"2024-09-23","close":1119.7542},{"date":"2024-09-24","close":1157.4563},{"date":"2024-09-25","close":1163.1117},{"date":"2024-09-26","close":1162.1691},{"date":"2024-09-27","close":1161.2266},{"date":"2024-09-30","close":1155.5712},{"date":"2024-10-02","close":1132.95},{"date":"2024-10-04","close":1120.6967},{"date":"2024-10-07","close":1122.5818},{"date":"2024-10-08","close":1124.4669},{"date":"2024-10-10","close":1116.9264},{"date":"2024-10-11","close":1115.0414},{"date":"2024-10-14","close":1115.0414},{"date":"2024-10-15","close":1115.0414},{"date":"2024-10-16","close":1111.2712},{"date":"2024-10-17","close":1113.1564},{"date":"2024-10-18","close":1104.6733},{"date":"2024-10-21","close":1100.9031},{"date":"2024-10-22","close":1099.0179},{"date":"2024-10-23","close":1098.0754},{"date":"2024-10-24","close":1110.3286},{"date":"2024-10-25","close":1108.4436},{"date":"2024-10-28","close":1100.9031},{"date":"2024-10-29","close":1104.6733},{"date":"2024-10-30","close":1113.1564},{"date":"2024-10-31","close":1113.1564},{"date":"2024-11-01","close":1109.3861},{"date":"2024-11-04","close":1116.9264},{"date":"2024-11-05","close":1120.6967},{"date":"2024-11-06","close":1116.9264},{"date":"2024-11-07","close":1116.9264},{"date":"2024-11-08","close":1115.9839},{"date":"2024-11-11","close":1106.5585},{"date":"2024-11-12","close":1087.7073},{"date":"2024-11-13","close":1080.167},{"date":"2024-11-14","close":1079.2244},{"date":"2024-11-15","close":1071.684},{"date":"2024-11-18","close":1073.569},{"date":"2024-11-19","close":1068.8562},{"date":"2024-11-20","close":1067.9137},{"date":"2024-11-21","close":1068.8562},{"date":"2024-11-22","close":1068.8562},{"date":"2024-11-25","close":1068.8562},{"date":"2024-11-26","close":1071.684},{"date":"2024-11-27","close":1070.7413},{"date":"2024-11-28","close":1069.7988},{"date":"2024-11-29","close":1060.3732},{"date":"2024-12-02","close":1050.0052},{"date":"2024-12-03","close":1048.1201},{"date":"2024-12-04","close":1046.235},{"date":"2024-12-05","close":1023.6137},{"date":"2024-12-06","close":952.9221},{"date":"2024-12-09","close":926.5306},{"date":"2024-12-10","close":955.7498},{"date":"2024-12-11","close":968.003},{"date":"2024-12-12","close":981.1987},{"date":"2024-12-13","close":988.7391},{"date":"2024-12-16","close":997.2221},{"date":"2024-12-17","close":1017.9584},{"date":"2024-12-18","close":1024.5563},{"date":"2024-12-19","close":1035.8668},{"date":"2024-12-20","close":1035.8668},{"date":"2024-12-23","close":1034.9243},{"date":"2024-12-24","close":1033.0392},{"date":"2024-12-26","close":1022.6711},{"date":"2024-12-27","close":1049.8131},{"date":"2024-12-30","close":1047.8744},{"date":"2025-01-02","close":1086.6486},{"date":"2025-01-03","close":1089.5566},{"date":"2025-01-06","close":1084.7098},{"date":"2025-01-07","close":1093.4341},{"date":"2025-01-08","close":1086.6486},{"date":"2025-01-09","close":1070.1696},{"date":"2025-01-10","close":1064.3534},{"date":"2025-01-13","close":1062.4147},{"date":"2025-01-14","close":1062.4147},{"date":"2025-01-15","close":1062.4147},{"date":"2025-01-16","close":1079.8632},{"date":"2025-01-17","close":1085.6792},{"date":"2025-01-20","close":1069.2002},{"date":"2025-01-21","close":1080.8325},{"date":"2025-01-22","close":1075.0164},{"date":"2025-01-23","close":1065.3228},{"date":"2025-01-24","close":1066.2921},{"date":"2025-01-31","close":1066.2921},{"date":"2025-02-03","close":1054.6598},{"date":"2025-02-04","close":1052.7212},{"date":"2025-02-05","close":1050.7825},{"date":"2025-02-06","close":1054.6598},{"date":"2025-02-07","close":1077.9244},{"date":"2025-02-10","close":1083.7406},{"date":"2025-02-11","close":1072.1083},{"date":"2025-02-12","close":1063.384},{"date":"2025-02-13","close":1063.384},{"date":"2025-02-14","close":1054.6598},{"date":"2025-02-17","close":1066.2921},{"date":"2025-02-18","close":1062.4147},{"date":"2025-02-19","close":1059.5066},{"date":"2025-02-20","close":1054.6598},{"date":"2025-02-21","close":1061.4453},{"date":"2025-02-24","close":1059.5066},{"date":"2025-02-25","close":1049.8131},{"date":"2025-02-26","close":1047.8744},{"date":"2025-02-27","close":1040.1195},{"date":"2025-02-28","close":1031.3953},{"date":"2025-03-04","close":1030.4259},{"date":"2025-03-05","close":1034.3033},{"date":"2025-03-06","close":1025.5791},{"date":"2025-03-07","close":1020.7324},{"date":"2025-03-10","close":1019.763},{"date":"2025-03-11","close":1017.8243},{"date":"2025-03-12","close":1019.763},{"date":"2025-03-13","close":1023.6404},{"date":"2025-03-14","close":1017.8243},{"date":"2025-03-17","close":1021.7017},{"date":"2025-03-18","close":1017.8243},{"date":"2025-03-19","close":1020.7324},{"date":"2025-03-20","close":1019.763},{"date":"2025-03-21","close":1012.9775},{"date":"2025-03-24","close":1012.0082},{"date":"2025-03-25","close":1012.0082},{"date":"2025-03-26","close":1008.1307},{"date":"2025-03-27","close":1012.0082},{"date":"2025-03-28","close":1011.0388},{"date":"2025-03-31","close":990.6823},{"date":"2025-04-01","close":1001.3452},{"date":"2025-04-02","close":997.4678},{"date":"2025-04-03","close":986.8049},{"date":"2025-04-04","close":1008.1307},{"date":"2025-04-07","close":988.7436},{"date":"2025-04-08","close":988.7436},{"date":"2025-04-09","close":996.4985},{"date":"2025-04-10","close":1021.7017},{"date":"2025-04-11","close":1025.5791},{"date":"2025-04-14","close":1036.2421},{"date":"2025-04-15","close":1047.8744},{"date":"2025-04-16","close":1052.7212},{"date":"2025-04-17","close":1033.334},{"date":"2025-04-18","close":1059.5066},{"date":"2025-04-21","close":1055.6292},{"date":"2025-04-22","close":1073.0776},{"date":"2025-04-23","close":1075.9857},{"date":"2025-04-24","close":1075.0164},{"date":"2025-04-25","close":1072.1083},{"date":"2025-04-28","close":1075.0164},{"date":"2025-04-29","close":1065.3228},{"date":"2025-04-30","close":1049.8131},{"date":"2025-05-02","close":1054.6598},{"date":"2025-05-07","close":1054.6598},{"date":"2025-05-08","close":1054.6598},{"date":"2025-05-09","close":1056.5985},{"date":"2025-05-12","close":1048.8438},{"date":"2025-05-13","close":1049.8131},{"date":"2025-05-14","close":1052.7212},{"date":"2025-05-15","close":1047.8744},{"date":"2025-05-16","close":1044.9663},{"date":"2025-05-19","close":1044.9663},{"date":"2025-05-20","close":1048.8438},{"date":"2025-05-21","close":1043.0276},{"date":"2025-05-22","close":1032.3646},{"date":"2025-05-23","close":1025.5791},{"date":"2025-05-26","close":1038.1808},{"date":"2025-05-27","close":1041.0889},{"date":"2025-05-28","close":1029.4565},{"date":"2025-05-29","close":1030.4259},{"date":"2025-05-30","close":1034.3033},{"date":"2025-06-02","close":1033.334},{"date":"2025-06-04","close":1037.2114},{"date":"2025-06-05","close":1054.6598},{"date":"2025-06-09","close":1061.4453},{"date":"2025-06-10","close":1068.2308},{"date":"2025-06-11","close":1074.047},{"date":"2025-06-12","close":1074.047},{"date":"2025-06-13","close":1057.5679},{"date":"2025-06-16","close":1066.2921},{"date":"2025-06-17","close":1064.3534},{"date":"2025-06-18","close":1062.4147},{"date":"2025-06-19","close":1068.2308},{"date":"2025-06-20","close":1071.1389},{"date":"2025-06-23","close":1064.3534},{"date":"2025-06-24","close":1061.4453},{"date":"2025-06-25","close":1057.5679},{"date":"2025-06-26","close":1053.6906},{"date":"2025-06-27","close":1052.7212},{"date":"2025-06-30","close":1052.7212},{"date":"2025-07-01","close":1049.8131},{"date":"2025-07-02","close":1051.7518},{"date":"2025-07-03","close":1061.4453},{"date":"2025-07-04","close":1061.4453},{"date":"2025-07-07","close":1058.5372},{"date":"2025-07-08","close":1062.4147},{"date":"2025-07-09","close":1064.3534},{"date":"2025-07-10","close":1070.1696},{"date":"2025-07-11","close":1074.047},{"date":"2025-07-14","close":1068.2308},{"date":"2025-07-15","close":1065.3228},{"date":"2025-07-16","close":1053.6906},{"date":"2025-07-17","close":1049.8131},{"date":"2025-07-18","close":1054.6598},{"date":"2025-07-21","close":1057.5679},{"date":"2025-07-22","close":1053.6906},{"date":"2025-07-23","close":1065.3228},{"date":"2025-07-24","close":1058.5372},{"date":"2025-07-25","close":1063.384},{"date":"2025-07-28","close":1050.7825},{"date":"2025-07-29","close":1050.7825},{"date":"2025-07-30","close":1050.7825},{"date":"2025-07-31","close":1049.8131},{"date":"2025-08-01","close":1046.905},{"date":"2025-08-04","close":1037.2114},{"date":"2025-08-05","close":1046.905},{"date":"2025-08-06","close":1046.905},{"date":"2025-08-07","close":1049.8131},{"date":"2025-08-08","close":1046.905},{"date":"2025-08-11","close":1043.9969},{"date":"2025-08-12","close":1043.0276},{"date":"2025-08-13","close":1043.0276},{"date":"2025-08-14","close":1048.8438},{"date":"2025-08-18","close":1067.2615},{"date":"2025-08-19","close":1047.8744},{"date":"2025-08-20","close":1064.3534},{"date":"2025-08-21","close":1066.2921},{"date":"2025-08-22","close":1066.2921},{"date":"2025-08-25","close":1075.0164},{"date":"2025-08-26","close":1066.2921},{"date":"2025-08-27","close":1065.3228},{"date":"2025-08-28","close":1055.6292},{"date":"2025-08-29","close":1082.7712},{"date":"2025-09-01","close":1082.7712},{"date":"2025-09-02","close":1082.7712},{"date":"2025-09-03","close":1073.0776},{"date":"2025-09-04","close":1075.0164},{"date":"2025-09-05","close":1073.0776},{"date":"2025-09-08","close":1076.9551},{"date":"2025-09-09","close":1084.7098},{"date":"2025-09-10","close":1086.6486},{"date":"2025-09-11","close":1114.76},{"date":"2025-09-12","close":1143.8407},{"date":"2025-09-15","close":1149.6567},{"date":"2025-09-16","close":1152.5648},{"date":"2025-09-17","close":1154.5035},{"date":"2025-09-18","close":1154.5035},{"date":"2025-09-19","close":1164.0},{"date":"2025-09-22","close":1110.8826},{"date":"2025-09-23","close":1075.9857},{"date":"2025-09-24","close":1095.3728},{"date":"2025-09-25","close":1089.5566},{"date":"2025-09-26","close":1046.905},{"date":"2025-09-29","close":1064.3534},{"date":"2025-09-30","close":1054.6598},{"date":"2025-10-01","close":1086.6486},{"date":"2025-10-02","close":1087.6179},{"date":"2025-10-10","close":1107.0051},{"date":"2025-10-13","close":1108.9438},{"date":"2025-10-14","close":1105.0664},{"date":"2025-10-15","close":1105.0664},{"date":"2025-10-16","close":1107.0051},{"date":"2025-10-17","close":1104.097},{"date":"2025-10-20","close":1098.2809},{"date":"2025-10-21","close":1106.0358},{"date":"2025-10-22","close":1104.097},{"date":"2025-10-23","close":1092.4647},{"date":"2025-10-24","close":1093.4341},{"date":"2025-10-27","close":1084.7098},{"date":"2025-10-28","close":1093.4341},{"date":"2025-10-29","close":1087.6179},{"date":"2025-10-30","close":1089.5566},{"date":"2025-10-31","close":1056.5985},{"date":"2025-11-03","close":1050.7825},{"date":"2025-11-04","close":1063.384},{"date":"2025-11-05","close":1053.6906},{"date":"2025-11-06","close":1049.8131},{"date":"2025-11-07","close":1035.2727},{"date":"2025-11-10","close":1035.2727},{"date":"2025-11-11","close":1039.1501},{"date":"2025-11-12","close":1058.5372},{"date":"2025-11-13","close":1075.9857},{"date":"2025-11-14","close":1071.1389},{"date":"2025-11-17","close":1036.2421},{"date":"2025-11-18","close":1109.9132},{"date":"2025-11-19","close":985.8355},{"date":"2025-11-20","close":962.571},{"date":"2025-11-21","close":957.7242},{"date":"2025-11-24","close":966.4484},{"date":"2025-11-25","close":966.4484},{"date":"2025-11-26","close":949.9694},{"date":"2025-11-27","close":939.3064},{"date":"2025-11-28","close":943.1838},{"date":"2025-12-01","close":936.3984},{"date":"2025-12-02","close":936.3984},{"date":"2025-12-03","close":931.5516},{"date":"2025-12-04","close":932.5209},{"date":"2025-12-05","close":934.4597},{"date":"2025-12-08","close":933.4903},{"date":"2025-12-09","close":941.2451},{"date":"2025-12-10","close":928.6435},{"date":"2025-12-11","close":920.8887},{"date":"2025-12-12","close":921.858},{"date":"2025-12-15","close":922.8274},{"date":"2025-12-16","close":926.7048},{"date":"2025-12-17","close":917.0112},{"date":"2025-12-18","close":919.9193},{"date":"2025-12-19","close":927.6741},{"date":"2025-12-22","close":945.1226},{"date":"2025-12-23","close":945.1226},{"date":"2025-12-24","close":946.0919},{"date":"2025-12-26","close":949.0},{"date":"2025-12-29","close":969.0},{"date":"2025-12-30","close":947.0},{"date":"2026-01-02","close":937.0},{"date":"2026-01-05","close":939.0},{"date":"2026-01-06","close":941.0},{"date":"2026-01-07","close":923.0},{"date":"2026-01-08","close":905.0},{"date":"2026-01-09","close":905.0},{"date":"2026-01-12","close":909.0},{"date":"2026-01-13","close":937.0},{"date":"2026-01-14","close":936.0},{"date":"2026-01-15","close":939.0},{"date":"2026-01-16","close":926.0},{"date":"2026-01-19","close":929.0},{"date":"2026-01-20","close":925.0},{"date":"2026-01-21","close":932.0},{"date":"2026-01-22","close":926.0},{"date":"2026-01-23","close":918.0},{"date":"2026-01-26","close":918.0},{"date":"2026-01-27","close":928.0},{"date":"2026-01-28","close":924.0},{"date":"2026-01-29","close":920.0},{"date":"2026-01-30","close":923.0},{"date":"2026-02-02","close":907.0},{"date":"2026-02-03","close":909.0},{"date":"2026-02-04","close":913.0},{"date":"2026-02-05","close":923.0},{"date":"2026-02-06","close":920.0},{"date":"2026-02-09","close":932.0},{"date":"2026-02-10","close":941.0},{"date":"2026-02-11","close":938.0},{"date":"2026-02-12","close":938.0},{"date":"2026-02-13","close":921.0},{"date":"2026-02-19","close":913.0},{"date":"2026-02-20","close":920.0},{"date":"2026-02-23","close":919.0},{"date":"2026-02-24","close":929.0},{"date":"2026-02-25","close":942.0},{"date":"2026-02-26","close":913.0},{"date":"2026-02-27","close":931.0},{"date":"2026-03-03","close":907.0},{"date":"2026-03-04","close":838.0},{"date":"2026-03-05","close":855.0},{"date":"2026-03-06","close":850.0},{"date":"2026-03-09","close":822.0},{"date":"2026-03-10","close":855.0},{"date":"2026-03-11","close":881.0},{"date":"2026-03-12","close":882.0},{"date":"2026-03-13","close":903.0},{"date":"2026-03-16","close":891.0},{"date":"2026-03-17","close":887.0},{"date":"2026-03-18","close":874.0},{"date":"2026-03-19","close":875.0},{"date":"2026-03-20","close":876.0},{"date":"2026-03-23","close":935.0},{"date":"2026-03-24","close":901.0},{"date":"2026-03-25","close":901.0},{"date":"2026-03-26","close":1069.0},{"date":"2026-03-27","close":1000.0},{"date":"2026-03-30","close":1024.0},{"date":"2026-03-31","close":1029.0},{"date":"2026-04-01","close":1039.0},{"date":"2026-04-02","close":1014.0},{"date":"2026-04-03","close":1045.0},{"date":"2026-04-06","close":1060.0},{"date":"2026-04-07","close":1054.0},{"date":"2026-04-08","close":1049.0},{"date":"2026-04-09","close":1109.0},{"date":"2026-04-10","close":1099.0},{"date":"2026-04-13","close":1175.0},{"date":"2026-04-14","close":1146.0},{"date":"2026-04-15","close":1150.0},{"date":"2026-04-16","close":1167.0},{"date":"2026-04-17","close":1190.0},{"date":"2026-04-20","close":1189.0},{"date":"2026-04-21","close":1186.0},{"date":"2026-04-22","close":1172.0},{"date":"2026-04-23","close":1156.0},{"date":"2026-04-24","close":1151.0},{"date":"2026-04-27","close":1146.0},{"date":"2026-04-28","close":1138.0},{"date":"2026-04-29","close":1158.0},{"date":"2026-04-30","close":1179.0},{"date":"2026-05-04","close":1168.0},{"date":"2026-05-06","close":1154.0},{"date":"2026-05-07","close":1153.0},{"date":"2026-05-08","close":1144.0},{"date":"2026-05-11","close":1113.0},{"date":"2026-05-12","close":1110.0},{"date":"2026-05-13","close":1102.0},{"date":"2026-05-14","close":1110.0},{"date":"2026-05-15","close":1097.0},{"date":"2026-05-18","close":1020.0},{"date":"2026-05-19","close":1047.0},{"date":"2026-05-20","close":990.0},{"date":"2026-05-21","close":1012.0},{"date":"2026-05-22","close":1036.0},{"date":"2026-05-26","close":1011.0},{"date":"2026-05-27","close":1014.0},{"date":"2026-05-28","close":1014.0},{"date":"2026-05-29","close":961.0},{"date":"2026-06-01","close":918.0},{"date":"2026-06-02","close":898.0},{"date":"2026-06-04","close":880.0},{"date":"2026-06-05","close":883.0},{"date":"2026-06-08","close":798.0},{"date":"2026-06-09","close":797.0},{"date":"2026-06-10","close":765.0},{"date":"2026-06-11","close":789.0},{"date":"2026-06-12","close":829.0},{"date":"2026-06-15","close":835.0},{"date":"2026-06-16","close":850.0},{"date":"2026-06-17","close":855.0},{"date":"2026-06-18","close":831.0},{"date":"2026-06-19","close":820.0},{"date":"2026-06-22","close":780.0},{"date":"2026-06-23","close":731.0},{"date":"2026-06-24","close":729.0},{"date":"2026-06-25","close":770.0},{"date":"2026-06-26","close":787.0},{"date":"2026-06-29","close":813.0},{"date":"2026-06-30","close":830.0},{"date":"2026-07-01","close":837.0},{"date":"2026-07-02","close":935.0},{"date":"2026-07-03","close":893.0},{"date":"2026-07-06","close":906.0},{"date":"2026-07-07","close":908.0},{"date":"2026-07-08","close":904.0},{"date":"2026-07-09","close":937.0},{"date":"2026-07-10","close":966.0},{"date":"2026-07-13","close":966.0},{"date":"2026-07-14","close":976.0},{"date":"2026-07-15","close":1035.0},{"date":"2026-07-16","close":1068.0},{"date":"2026-07-20","close":1127.0},{"date":"2026-07-21","close":991.0},{"date":"2026-07-22","close":983.0},{"date":"2026-07-23","close":1035.0},{"date":"2026-07-24","close":1002.0},{"date":"2026-07-27","close":1022.0},{"date":"2026-07-28","close":1013.0},{"date":"2026-07-29","close":982.0},{"date":"2026-07-30","close":1022.0},{"date":"2026-07-31","close":1053.0},{"date":"2026-08-03","close":1041.0},{"date":"2026-08-04","close":1039.0},{"date":"2026-08-05","close":1029.0},{"date":"2026-08-06","close":1030.0},{"date":"2026-08-07","close":1025.0},{"date":"2026-08-10","close":1017.0},{"date":"2026-08-11","close":1018.0},{"date":"2026-08-12","close":1024.0},{"date":"2026-08-13","close":1023.0},{"date":"2026-08-14","close":1004.0},{"date":"2026-08-18","close":1068.0},{"date":"2026-08-19","close":1063.0},{"date":"2026-08-20","close":1118.0},{"date":"2026-08-21","close":1072.0},{"date":"2026-08-24","close":1050.0},{"date":"2026-08-25","close":1037.0},{"date":"2026-08-26","close":1037.0},{"date":"2026-08-27","close":1049.0},{"date":"2026-08-28","close":1038.0},{"date":"2026-08-31","close":1044.0},{"date":"2026-09-01","close":1022.0},{"date":"2026-09-02","close":1025.0},{"date":"2026-09-03","close":1029.0},{"date":"2026-09-04","close":1038.0},{"date":"2026-09-07","close":1031.0},{"date":"2026-09-08","close":1028.0},{"date":"2026-09-09","close":1019.0},{"date":"2026-09-10","close":1014.0},{"date":"2026-09-11","close":1020.0},{"date":"2026-09-14","close":1020.0},{"date":"2026-09-15","close":1020.0},{"date":"2026-09-16","close":1036.0},{"date":"2026-09-17","close":1002.0},{"date":"2026-09-18","close":1024.0},{"date":"2026-09-21","close":1016.0},{"date":"2026-09-22","close":1056.0},{"date":"2026-09-23","close":1060.0},{"date":"2026-09-28","close":1055.0},{"date":"2026-09-29","close":1057.0},{"date":"2026-09-30","close":1085.0},{"date":"2026-10-01","close":1081.0},{"date":"2026-10-02","close":1074.0},{"date":"2026-10-06","close":1022.0},{"date":"2026-10-07","close":1045.0},{"date":"2026-10-08","close":1028.0},{"date":"2026-10-12","close":1030.0},{"date":"2026-10-13","close":962.0},{"date":"2026-10-14","close":980.0},{"date":"2026-10-15","close":944.0},{"date":"2026-10-16","close":955.0},{"date":"2026-10-19","close":972.0},{"date":"2026-10-20","close":999.0},{"date":"2026-10-21","close":998.0},{"date":"2026-10-22","close":959.0},{"date":"2026-10-23","close":953.0}],"chart_data":[{"date":"2024-10-23","open":1085,"high":1099,"low":1081,"close":1098,"volume":27818,"rsi_14":8.22,"sma_20":1194.05,"sma_60":1201.75,"sma_120":1311.03},{"date":"2024-10-24","open":1098,"high":1110,"low":1091,"close":1110,"volume":6750,"rsi_14":30.65,"sma_20":1193.55,"sma_60":1199.68,"sma_120":1308.51},{"date":"2024-10-25","open":1097,"high":1108,"low":1089,"close":1108,"volume":2717,"rsi_14":37.25,"sma_20":1190.95,"sma_60":1197.58,"sma_120":1306.03},{"date":"2024-10-28","open":1108,"high":1108,"low":1098,"close":1101,"volume":11525,"rsi_14":29.82,"sma_20":1187.65,"sma_60":1195.58,"sma_120":1303.51},{"date":"2024-10-29","open":1101,"high":1112,"low":1093,"close":1105,"volume":17611,"rsi_14":32.2,"sma_20":1184.6,"sma_60":1193.53,"sma_120":1300.99},{"date":"2024-10-30","open":1105,"high":1117,"low":1100,"close":1113,"volume":10272,"rsi_14":46.67,"sma_20":1182.05,"sma_60":1191.65,"sma_120":1298.58},{"date":"2024-10-31","open":1113,"high":1113,"low":1096,"close":1113,"volume":14556,"rsi_14":48.28,"sma_20":1179.8,"sma_60":1190.15,"sma_120":1296.19},{"date":"2024-11-01","open":1112,"high":1113,"low":1098,"close":1109,"volume":30636,"rsi_14":45.16,"sma_20":1178.55,"sma_60":1188.58,"sma_120":1293.73},{"date":"2024-11-04","open":1108,"high":1121,"low":1105,"close":1117,"volume":11931,"rsi_14":51.43,"sma_20":1178.35,"sma_60":1187.02,"sma_120":1291.22},{"date":"2024-11-05","open":1116,"high":1122,"low":1115,"close":1121,"volume":14487,"rsi_14":57.14,"sma_20":1178.25,"sma_60":1185.52,"sma_120":1288.52},{"date":"2024-11-06","open":1118,"high":1119,"low":1112,"close":1117,"volume":8078,"rsi_14":52.78,"sma_20":1177.85,"sma_60":1186.38,"sma_120":1285.72},{"date":"2024-11-07","open":1117,"high":1117,"low":1113,"close":1117,"volume":4181,"rsi_14":59.38,"sma_20":1177.8,"sma_60":1186.58,"sma_120":1282.87},{"date":"2024-11-08","open":1112,"high":1116,"low":1101,"close":1116,"volume":12467,"rsi_14":63.33,"sma_20":1177.85,"sma_60":1186.8,"sma_120":1280.01},{"date":"2024-11-11","open":1112,"high":1116,"low":1098,"close":1107,"volume":6809,"rsi_14":55.88,"sma_20":1177.4,"sma_60":1187.02,"sma_120":1277.26},{"date":"2024-11-12","open":1098,"high":1104,"low":1079,"close":1088,"volume":7197,"rsi_14":43.68,"sma_20":1175.95,"sma_60":1186.6,"sma_120":1274.34},{"date":"2024-11-13","open":1075,"high":1086,"low":1058,"close":1080,"volume":7480,"rsi_14":30.49,"sma_20":1174.3,"sma_60":1185.63,"sma_120":1271.55},{"date":"2024-11-14","open":1075,"high":1080,"low":1065,"close":1079,"volume":9736,"rsi_14":30.86,"sma_20":1172.5,"sma_60":1184.72,"sma_120":1268.86},{"date":"2024-11-15","open":1075,"high":1075,"low":1020,"close":1072,"volume":26896,"rsi_14":30.86,"sma_20":1170.75,"sma_60":1183.37,"sma_120":1266.24},{"date":"2024-11-18","open":1055,"high":1084,"low":1055,"close":1074,"volume":22918,"rsi_14":29.11,"sma_20":1169.3,"sma_60":1182.05,"sma_120":1263.65},{"date":"2024-11-19","open":1074,"high":1074,"low":1048,"close":1069,"volume":14092,"rsi_14":18.67,"sma_20":1167.7,"sma_60":1182.1,"sma_120":1261.02},{"date":"2024-11-20","open":1058,"high":1069,"low":1058,"close":1068,"volume":4672,"rsi_14":18.42,"sma_20":1166.1,"sma_60":1181.63,"sma_120":1258.39},{"date":"2024-11-21","open":1067,"high":1077,"low":1058,"close":1069,"volume":4988,"rsi_14":20.55,"sma_20":1163.9,"sma_60":1181.2,"sma_120":1255.8},{"date":"2024-11-22","open":1069,"high":1072,"low":1053,"close":1069,"volume":6679,"rsi_14":10.77,"sma_20":1161.8,"sma_60":1180.45,"sma_120":1253.11},{"date":"2024-11-25","open":1069,"high":1079,"low":1045,"close":1069,"volume":24804,"rsi_14":4.92,"sma_20":1160.1,"sma_60":1179.77,"sma_120":1250.52},{"date":"2024-11-26","open":1069,"high":1084,"low":1065,"close":1072,"volume":5325,"rsi_14":10.0,"sma_20":1158.35,"sma_60":1178.88,"sma_120":1248.04},{"date":"2024-11-27","open":1072,"high":1072,"low":1042,"close":1071,"volume":7106,"rsi_14":10.0,"sma_20":1156.1,"sma_60":1177.98,"sma_120":1245.6},{"date":"2024-11-28","open":1059,"high":1071,"low":1056,"close":1070,"volume":5440,"rsi_14":9.84,"sma_20":1153.8,"sma_60":1176.83,"sma_120":1243.17},{"date":"2024-11-29","open":1048,"high":1070,"low":1048,"close":1060,"volume":14625,"rsi_14":9.84,"sma_20":1151.2,"sma_60":1175.6,"sma_120":1240.68},{"date":"2024-12-02","open":1049,"high":1060,"low":1036,"close":1050,"volume":26617,"rsi_14":11.54,"sma_20":1147.65,"sma_60":1174.1,"sma_120":1238.01},{"date":"2024-12-03","open":1040,"high":1048,"low":1035,"close":1048,"volume":27670,"rsi_14":13.04,"sma_20":1143.8,"sma_60":1172.6,"sma_120":1235.25},{"date":"2024-12-04","open":1046,"high":1046,"low":1027,"close":1046,"volume":6262,"rsi_14":12.77,"sma_20":1140.05,"sma_60":1170.85,"sma_120":1232.48},{"date":"2024-12-05","open":1035,"high":1041,"low":974,"close":1024,"volume":25330,"rsi_14":9.52,"sma_20":1135.15,"sma_60":1168.87,"sma_120":1229.6},{"date":"2024-12-06","open":943,"high":993,"low":922,"close":953,"volume":313119,"rsi_14":2.94,"sma_20":1126.5,"sma_60":1166.08,"sma_120":1226.03},{"date":"2024-12-09","open":941,"high":959,"low":896,"close":927,"volume":98114,"rsi_14":2.52,"sma_20":1116.95,"sma_60":1163.17,"sma_120":1222.13},{"date":"2024-12-10","open":927,"high":956,"low":915,"close":956,"volume":31360,"rsi_14":18.52,"sma_20":1109.95,"sma_60":1160.93,"sma_120":1218.58},{"date":"2024-12-11","open":956,"high":976,"low":948,"close":968,"volume":38866,"rsi_14":23.38,"sma_20":1104.0,"sma_60":1158.68,"sma_120":1215.17},{"date":"2024-12-12","open":968,"high":985,"low":966,"close":981,"volume":23410,"rsi_14":28.37,"sma_20":1098.8,"sma_60":1156.67,"sma_120":1211.89},{"date":"2024-12-13","open":981,"high":992,"low":980,"close":989,"volume":18918,"rsi_14":30.94,"sma_20":1094.4,"sma_60":1154.62,"sma_120":1208.81},{"date":"2024-12-16","open":989,"high":997,"low":984,"close":997,"volume":7477,"rsi_14":32.75,"sma_20":1090.35,"sma_60":1152.38,"sma_120":1205.8},{"date":"2024-12-17","open":993,"high":1018,"low":991,"close":1018,"volume":72264,"rsi_14":38.8,"sma_20":1087.65,"sma_60":1150.42,"sma_120":1203.01},{"date":"2024-12-18","open":1017,"high":1025,"low":1008,"close":1025,"volume":13206,"rsi_14":40.62,"sma_20":1085.35,"sma_60":1148.5,"sma_120":1200.41},{"date":"2024-12-19","open":1024,"high":1036,"low":1013,"close":1036,"volume":22508,"rsi_14":44.96,"sma_20":1083.6,"sma_60":1147.02,"sma_120":1197.91},{"date":"2024-12-20","open":1036,"high":1042,"low":1024,"close":1036,"volume":13706,"rsi_14":46.96,"sma_20":1081.85,"sma_60":1144.87,"sma_120":1195.41},{"date":"2024-12-23","open":1036,"high":1042,"low":1018,"close":1035,"volume":13450,"rsi_14":47.15,"sma_20":1080.05,"sma_60":1142.6,"sma_120":1193.03},{"date":"2024-12-24","open":1027,"high":1034,"low":1019,"close":1033,"volume":8478,"rsi_14":47.15,"sma_20":1078.0,"sma_60":1140.32,"sma_120":1190.69},{"date":"2024-12-26","open":1033,"high":1033,"low":1004,"close":1023,"volume":9753,"rsi_14":49.79,"sma_20":1075.45,"sma_60":1137.87,"sma_120":1188.33},{"date":"2024-12-27","open":1050,"high":1050,"low":1022,"close":1050,"volume":7372,"rsi_14":72.5,"sma_20":1072.85,"sma_60":1135.48,"sma_120":1186.14},{"date":"2024-12-30","open":1039,"high":1050,"low":1021,"close":1048,"volume":10262,"rsi_14":86.57,"sma_20":1070.65,"sma_60":1133.47,"sma_120":1184.01},{"date":"2025-01-02","open":1041,"high":1091,"low":1034,"close":1087,"volume":27352,"rsi_14":87.41,"sma_20":1071.0,"sma_60":1132.33,"sma_120":1182.26},{"date":"2025-01-03","open":1087,"high":1094,"low":1074,"close":1090,"volume":20196,"rsi_14":86.47,"sma_20":1071.6,"sma_60":1131.22,"sma_120":1180.54},{"date":"2025-01-06","open":1086,"high":1086,"low":1079,"close":1085,"volume":3422,"rsi_14":81.45,"sma_20":1072.05,"sma_60":1129.98,"sma_120":1178.8},{"date":"2025-01-07","open":1076,"high":1095,"low":1075,"close":1093,"volume":16932,"rsi_14":81.6,"sma_20":1074.15,"sma_60":1129.03,"sma_120":1177.17},{"date":"2025-01-08","open":1093,"high":1093,"low":1073,"close":1087,"volume":14207,"rsi_14":75.61,"sma_20":1079.65,"sma_60":1128.0,"sma_120":1175.37},{"date":"2025-01-09","open":1076,"high":1084,"low":1068,"close":1070,"volume":9970,"rsi_14":60.17,"sma_20":1085.7,"sma_60":1126.68,"sma_120":1173.47},{"date":"2025-01-10","open":1067,"high":1070,"low":1059,"close":1064,"volume":11185,"rsi_14":54.7,"sma_20":1089.9,"sma_60":1125.27,"sma_120":1171.47},{"date":"2025-01-13","open":1064,"high":1064,"low":1054,"close":1062,"volume":13704,"rsi_14":48.6,"sma_20":1093.35,"sma_60":1123.88,"sma_120":1169.41},{"date":"2025-01-14","open":1062,"high":1067,"low":1055,"close":1062,"volume":6037,"rsi_14":48.6,"sma_20":1096.1,"sma_60":1122.47,"sma_120":1167.29},{"date":"2025-01-15","open":1049,"high":1062,"low":1049,"close":1062,"volume":6579,"rsi_14":49.06,"sma_20":1098.45,"sma_60":1121.2,"sma_120":1165.25},{"date":"2025-01-16","open":1062,"high":1081,"low":1062,"close":1080,"volume":14890,"rsi_14":57.38,"sma_20":1101.25,"sma_60":1120.3,"sma_120":1163.48},{"date":"2025-01-17","open":1080,"high":1089,"low":1071,"close":1086,"volume":11443,"rsi_14":64.96,"sma_20":1103.25,"sma_60":1119.53,"sma_120":1161.89},{"date":"2025-01-20","open":1086,"high":1091,"low":1052,"close":1069,"volume":21786,"rsi_14":57.58,"sma_20":1104.05,"sma_60":1118.5,"sma_120":1160.12},{"date":"2025-01-21","open":1069,"high":1090,"low":1061,"close":1081,"volume":20941,"rsi_14":61.97,"sma_20":1104.85,"sma_60":1117.45,"sma_120":1158.57},{"date":"2025-01-22","open":1077,"high":1081,"low":1062,"close":1075,"volume":9241,"rsi_14":44.44,"sma_20":1105.35,"sma_60":1116.33,"sma_120":1156.96},{"date":"2025-01-23","open":1075,"high":1075,"low":1055,"close":1065,"volume":12323,"rsi_14":39.13,"sma_20":1105.4,"sma_60":1115.18,"sma_120":1155.38},{"date":"2025-01-24","open":1057,"high":1071,"low":1057,"close":1066,"volume":3509,"rsi_14":41.44,"sma_20":1105.6,"sma_60":1113.98,"sma_120":1153.76},{"date":"2025-01-31","open":1066,"high":1067,"low":1018,"close":1066,"volume":2201,"rsi_14":36.27,"sma_20":1106.35,"sma_60":1112.63,"sma_120":1152.14},{"date":"2025-02-03","open":1066,"high":1071,"low":1044,"close":1055,"volume":46078,"rsi_14":34.58,"sma_20":1106.6,"sma_60":1111.08,"sma_120":1150.62},{"date":"2025-02-04","open":1055,"high":1061,"low":1051,"close":1053,"volume":5594,"rsi_14":40.22,"sma_20":1106.85,"sma_60":1109.57,"sma_120":1149.08},{"date":"2025-02-05","open":1045,"high":1061,"low":1045,"close":1051,"volume":2461,"rsi_14":42.05,"sma_20":1105.0,"sma_60":1107.88,"sma_120":1147.45},{"date":"2025-02-06","open":1051,"high":1057,"low":1051,"close":1055,"volume":2201,"rsi_14":45.56,"sma_20":1103.2,"sma_60":1106.2,"sma_120":1145.86},{"date":"2025-02-07","open":1055,"high":1081,"low":1048,"close":1078,"volume":24601,"rsi_14":57.02,"sma_20":1102.85,"sma_60":1104.98,"sma_120":1145.68},{"date":"2025-02-10","open":1070,"high":1084,"low":1063,"close":1084,"volume":6827,"rsi_14":59.17,"sma_20":1102.35,"sma_60":1103.88,"sma_120":1145.23},{"date":"2025-02-11","open":1072,"high":1082,"low":1066,"close":1072,"volume":11327,"rsi_14":46.49,"sma_20":1101.6,"sma_60":1102.58,"sma_120":1144.69},{"date":"2025-02-12","open":1072,"high":1076,"low":1058,"close":1063,"volume":5226,"rsi_14":40.17,"sma_20":1101.25,"sma_60":1101.3,"sma_120":1144.16},{"date":"2025-02-13","open":1056,"high":1063,"low":1028,"close":1063,"volume":6646,"rsi_14":47.0,"sma_20":1101.2,"sma_60":1100.35,"sma_120":1143.47},{"date":"2025-02-14","open":1063,"high":1066,"low":1051,"close":1055,"volume":5270,"rsi_14":36.08,"sma_20":1100.8,"sma_60":1099.38,"sma_120":1142.51},{"date":"2025-02-17","open":1055,"high":1066,"low":1042,"close":1066,"volume":9016,"rsi_14":45.63,"sma_20":1101.0,"sma_60":1098.63,"sma_120":1141.67},{"date":"2025-02-18","open":1066,"high":1066,"low":1050,"close":1062,"volume":12247,"rsi_14":48.45,"sma_20":1101.0,"sma_60":1097.95,"sma_120":1140.66},{"date":"2025-02-19","open":1055,"high":1062,"low":1051,"close":1060,"volume":17377,"rsi_14":46.46,"sma_20":1099.95,"sma_60":1097.18,"sma_120":1139.62},{"date":"2025-02-20","open":1060,"high":1060,"low":1051,"close":1055,"volume":11258,"rsi_14":44.23,"sma_20":1098.35,"sma_60":1096.42,"sma_120":1139.26},{"date":"2025-02-21","open":1054,"high":1061,"low":1051,"close":1061,"volume":14520,"rsi_14":53.54,"sma_20":1097.95,"sma_60":1095.78,"sma_120":1138.71},{"date":"2025-02-24","open":1061,"high":1061,"low":1047,"close":1060,"volume":6336,"rsi_14":53.54,"sma_20":1096.85,"sma_60":1095.1,"sma_120":1138.15},{"date":"2025-02-25","open":1060,"high":1062,"low":1049,"close":1050,"volume":8104,"rsi_14":49.53,"sma_20":1095.55,"sma_60":1094.25,"sma_120":1137.35},{"date":"2025-02-26","open":1047,"high":1050,"low":1038,"close":1048,"volume":18010,"rsi_14":46.67,"sma_20":1094.65,"sma_60":1093.37,"sma_120":1136.57},{"date":"2025-02-27","open":1048,"high":1052,"low":1029,"close":1040,"volume":23441,"rsi_14":28.09,"sma_20":1093.3,"sma_60":1092.3,"sma_120":1135.59},{"date":"2025-02-28","open":1040,"high":1040,"low":1021,"close":1031,"volume":19316,"rsi_14":20.65,"sma_20":1091.5,"sma_60":1091.1,"sma_120":1134.54},{"date":"2025-03-04","open":1031,"high":1034,"low":1025,"close":1030,"volume":13978,"rsi_14":23.46,"sma_20":1090.25,"sma_60":1089.9,"sma_120":1133.37},{"date":"2025-03-05","open":1019,"high":1034,"low":1013,"close":1034,"volume":13390,"rsi_14":30.26,"sma_20":1089.3,"sma_60":1088.93,"sma_120":1132.27},{"date":"2025-03-06","open":1034,"high":1034,"low":1004,"close":1026,"volume":45157,"rsi_14":27.06,"sma_20":1088.0,"sma_60":1088.0,"sma_120":1131.05},{"date":"2025-03-07","open":1026,"high":1032,"low":1021,"close":1021,"volume":10236,"rsi_14":28.4,"sma_20":1086.25,"sma_60":1087.02,"sma_120":1129.81},{"date":"2025-03-10","open":1018,"high":1021,"low":1006,"close":1020,"volume":6440,"rsi_14":15.71,"sma_20":1083.25,"sma_60":1086.05,"sma_120":1128.45},{"date":"2025-03-11","open":1008,"high":1020,"low":1008,"close":1018,"volume":5735,"rsi_14":16.18,"sma_20":1079.85,"sma_60":1085.45,"sma_120":1127.16},{"date":"2025-03-12","open":1018,"high":1020,"low":1004,"close":1020,"volume":6868,"rsi_14":19.4,"sma_20":1077.15,"sma_60":1086.13,"sma_120":1126.11},{"date":"2025-03-13","open":1020,"high":1024,"low":1017,"close":1024,"volume":5746,"rsi_14":25.76,"sma_20":1075.1,"sma_60":1087.35,"sma_120":1125.26},{"date":"2025-03-14","open":1012,"high":1028,"low":1004,"close":1018,"volume":26018,"rsi_14":15.38,"sma_20":1072.75,"sma_60":1087.95,"sma_120":1124.44},{"date":"2025-03-17","open":1013,"high":1022,"low":1010,"close":1022,"volume":9672,"rsi_14":20.9,"sma_20":1071.05,"sma_60":1088.4,"sma_120":1123.54},{"date":"2025-03-18","open":1012,"high":1023,"low":1008,"close":1018,"volume":19345,"rsi_14":22.95,"sma_20":1068.55,"sma_60":1088.55,"sma_120":1122.61},{"date":"2025-03-19","open":1009,"high":1022,"low":1009,"close":1021,"volume":22467,"rsi_14":27.42,"sma_20":1066.4,"sma_60":1088.62,"sma_120":1121.62},{"date":"2025-03-20","open":1021,"high":1025,"low":1012,"close":1020,"volume":40880,"rsi_14":30.91,"sma_20":1064.35,"sma_60":1088.52,"sma_120":1120.45},{"date":"2025-03-21","open":1013,"high":1020,"low":1007,"close":1013,"volume":4512,"rsi_14":32.08,"sma_20":1062.2,"sma_60":1087.93,"sma_120":1119.17},{"date":"2025-03-24","open":1002,"high":1023,"low":1002,"close":1012,"volume":25686,"rsi_14":32.08,"sma_20":1059.65,"sma_60":1087.22,"sma_120":1117.86},{"date":"2025-03-25","open":1012,"high":1016,"low":969,"close":1012,"volume":22637,"rsi_14":26.53,"sma_20":1057.2,"sma_60":1086.3,"sma_120":1116.66},{"date":"2025-03-26","open":1012,"high":1012,"low":995,"close":1008,"volume":10370,"rsi_14":29.55,"sma_20":1055.05,"sma_60":1085.32,"sma_120":1115.09},{"date":"2025-03-27","open":1008,"high":1012,"low":1001,"close":1012,"volume":8714,"rsi_14":39.53,"sma_20":1053.2,"sma_60":1084.42,"sma_120":1113.51},{"date":"2025-03-28","open":1013,"high":1015,"low":1002,"close":1011,"volume":3718,"rsi_14":39.53,"sma_20":1051.7,"sma_60":1083.53,"sma_120":1111.92},{"date":"2025-03-31","open":998,"high":1011,"low":989,"close":991,"volume":12581,"rsi_14":27.42,"sma_20":1049.6,"sma_60":1082.48,"sma_120":1110.17},{"date":"2025-04-01","open":995,"high":1028,"low":981,"close":1001,"volume":37392,"rsi_14":36.62,"sma_20":1048.1,"sma_60":1081.65,"sma_120":1108.57},{"date":"2025-04-02","open":1001,"high":1018,"low":993,"close":997,"volume":19037,"rsi_14":30.99,"sma_20":1046.2,"sma_60":1080.78,"sma_120":1107.12},{"date":"2025-04-03","open":997,"high":997,"low":978,"close":987,"volume":35213,"rsi_14":28.95,"sma_20":1044.2,"sma_60":1079.07,"sma_120":1105.7},{"date":"2025-04-04","open":987,"high":1012,"low":974,"close":1008,"volume":64507,"rsi_14":42.55,"sma_20":1043.55,"sma_60":1077.67,"sma_120":1104.44},{"date":"2025-04-07","open":1008,"high":1018,"low":983,"close":989,"volume":39025,"rsi_14":36.36,"sma_20":1041.95,"sma_60":1076.02,"sma_120":1103.0},{"date":"2025-04-08","open":989,"high":996,"low":969,"close":989,"volume":26716,"rsi_14":34.58,"sma_20":1040.45,"sma_60":1074.22,"sma_120":1101.62},{"date":"2025-04-09","open":989,"high":996,"low":978,"close":996,"volume":14961,"rsi_14":39.47,"sma_20":1039.25,"sma_60":1072.67,"sma_120":1100.33},{"date":"2025-04-10","open":997,"high":1023,"low":996,"close":1022,"volume":26507,"rsi_14":53.38,"sma_20":1039.15,"sma_60":1071.83,"sma_120":1099.26},{"date":"2025-04-11","open":1021,"high":1028,"low":1017,"close":1026,"volume":6013,"rsi_14":55.15,"sma_20":1039.55,"sma_60":1071.17,"sma_120":1098.22},{"date":"2025-04-14","open":1026,"high":1052,"low":1024,"close":1036,"volume":31454,"rsi_14":58.5,"sma_20":1040.3,"sma_60":1070.72,"sma_120":1097.3},{"date":"2025-04-15","open":1036,"high":1061,"low":1036,"close":1048,"volume":14065,"rsi_14":63.23,"sma_20":1041.85,"sma_60":1070.47,"sma_120":1096.47},{"date":"2025-04-16","open":1048,"high":1058,"low":1030,"close":1053,"volume":19158,"rsi_14":63.46,"sma_20":1043.5,"sma_60":1070.3,"sma_120":1095.75},{"date":"2025-04-17","open":1042,"high":1053,"low":1025,"close":1033,"volume":24664,"rsi_14":56.57,"sma_20":1044.2,"sma_60":1069.5,"sma_120":1094.9},{"date":"2025-04-18","open":1042,"high":1060,"low":1038,"close":1060,"volume":11595,"rsi_14":69.61,"sma_20":1046.6,"sma_60":1069.05,"sma_120":1094.29},{"date":"2025-04-21","open":1060,"high":1066,"low":1038,"close":1056,"volume":16566,"rsi_14":66.09,"sma_20":1048.85,"sma_60":1068.82,"sma_120":1093.66},{"date":"2025-04-22","open":1056,"high":1121,"low":1050,"close":1073,"volume":151221,"rsi_14":70.74,"sma_20":1052.0,"sma_60":1068.68,"sma_120":1093.07},{"date":"2025-04-23","open":1082,"high":1082,"low":1058,"close":1076,"volume":41506,"rsi_14":75.56,"sma_20":1055.5,"sma_60":1068.7,"sma_120":1092.52},{"date":"2025-04-24","open":1076,"high":1081,"low":1066,"close":1075,"volume":17459,"rsi_14":71.7,"sma_20":1058.75,"sma_60":1068.87,"sma_120":1092.03},{"date":"2025-04-25","open":1081,"high":1085,"low":1072,"close":1072,"volume":13802,"rsi_14":80.28,"sma_20":1061.9,"sma_60":1068.97,"sma_120":1091.47},{"date":"2025-04-28","open":1078,"high":1078,"low":1051,"close":1075,"volume":10885,"rsi_14":80.69,"sma_20":1066.25,"sma_60":1069.12,"sma_120":1090.88},{"date":"2025-04-29","open":1075,"high":1078,"low":1063,"close":1065,"volume":9027,"rsi_14":74.15,"sma_20":1069.55,"sma_60":1069.3,"sma_120":1090.19},{"date":"2025-04-30","open":1065,"high":1075,"low":1040,"close":1050,"volume":34885,"rsi_14":60.58,"sma_20":1072.25,"sma_60":1069.25,"sma_120":1089.41},{"date":"2025-05-02","open":1050,"high":1056,"low":1040,"close":1055,"volume":35838,"rsi_14":60.87,"sma_20":1075.75,"sma_60":1069.32,"sma_120":1088.6},{"date":"2025-05-07","open":1055,"high":1060,"low":1041,"close":1055,"volume":18716,"rsi_14":57.48,"sma_20":1078.15,"sma_60":1069.32,"sma_120":1087.76},{"date":"2025-05-08","open":1055,"high":1055,"low":1047,"close":1055,"volume":10280,"rsi_14":53.04,"sma_20":1081.55,"sma_60":1068.92,"sma_120":1086.95},{"date":"2025-05-09","open":1055,"high":1057,"low":1042,"close":1057,"volume":9326,"rsi_14":51.79,"sma_20":1085.05,"sma_60":1068.45,"sma_120":1086.17},{"date":"2025-05-12","open":1057,"high":1057,"low":1047,"close":1049,"volume":18029,"rsi_14":58.0,"sma_20":1087.75,"sma_60":1068.05,"sma_120":1085.32},{"date":"2025-05-13","open":1055,"high":1057,"low":1048,"close":1050,"volume":19130,"rsi_14":43.24,"sma_20":1089.2,"sma_60":1067.82,"sma_120":1084.56},{"date":"2025-05-14","open":1052,"high":1057,"low":1050,"close":1053,"volume":2835,"rsi_14":47.95,"sma_20":1090.6,"sma_60":1067.63,"sma_120":1083.99},{"date":"2025-05-15","open":1053,"high":1053,"low":1044,"close":1048,"volume":5190,"rsi_14":28.33,"sma_20":1091.2,"sma_60":1067.52,"sma_120":1083.45},{"date":"2025-05-16","open":1046,"high":1057,"low":1043,"close":1045,"volume":13251,"rsi_14":23.33,"sma_20":1091.05,"sma_60":1067.15,"sma_120":1082.89},{"date":"2025-05-19","open":1045,"high":1055,"low":1036,"close":1045,"volume":24295,"rsi_14":23.73,"sma_20":1090.65,"sma_60":1066.85,"sma_120":1082.4},{"date":"2025-05-20","open":1045,"high":1049,"low":1034,"close":1049,"volume":10132,"rsi_14":30.0,"sma_20":1091.45,"sma_60":1066.67,"sma_120":1081.92},{"date":"2025-05-21","open":1048,"high":1049,"low":1034,"close":1043,"volume":18833,"rsi_14":23.81,"sma_20":1090.6,"sma_60":1066.47,"sma_120":1081.44},{"date":"2025-05-22","open":1042,"high":1043,"low":1032,"close":1032,"volume":8131,"rsi_14":23.44,"sma_20":1089.4,"sma_60":1065.97,"sma_120":1080.88},{"date":"2025-05-23","open":1032,"high":1032,"low":1026,"close":1026,"volume":8568,"rsi_14":27.27,"sma_20":1086.95,"sma_60":1065.38,"sma_120":1080.24},{"date":"2025-05-26","open":1023,"high":1047,"low":1019,"close":1038,"volume":35533,"rsi_14":36.51,"sma_20":1085.0,"sma_60":1065.18,"sma_120":1079.72},{"date":"2025-05-27","open":1038,"high":1046,"low":1028,"close":1041,"volume":11705,"rsi_14":39.39,"sma_20":1083.25,"sma_60":1065.07,"sma_120":1079.22},{"date":"2025-05-28","open":1041,"high":1047,"low":1023,"close":1029,"volume":27950,"rsi_14":33.33,"sma_20":1081.05,"sma_60":1064.88,"sma_120":1078.59},{"date":"2025-05-29","open":1029,"high":1034,"low":1025,"close":1030,"volume":21670,"rsi_14":32.47,"sma_20":1078.75,"sma_60":1064.87,"sma_120":1077.98},{"date":"2025-05-30","open":1030,"high":1034,"low":1030,"close":1034,"volume":13672,"rsi_14":39.73,"sma_20":1077.15,"sma_60":1064.93,"sma_120":1077.42},{"date":"2025-06-02","open":1034,"high":1039,"low":1028,"close":1033,"volume":27977,"rsi_14":38.36,"sma_20":1076.3,"sma_60":1064.92,"sma_120":1076.92},{"date":"2025-06-04","open":1033,"high":1042,"low":1030,"close":1037,"volume":32066,"rsi_14":39.19,"sma_20":1075.4,"sma_60":1065.12,"sma_120":1076.56},{"date":"2025-06-05","open":1037,"high":1058,"low":1033,"close":1055,"volume":38117,"rsi_14":54.02,"sma_20":1075.4,"sma_60":1065.7,"sma_120":1076.36},{"date":"2025-06-09","open":1057,"high":1066,"low":1052,"close":1061,"volume":40831,"rsi_14":59.34,"sma_20":1075.75,"sma_60":1066.42,"sma_120":1076.23},{"date":"2025-06-10","open":1065,"high":1071,"low":1060,"close":1068,"volume":26895,"rsi_14":62.24,"sma_20":1076.35,"sma_60":1067.28,"sma_120":1076.37},{"date":"2025-06-11","open":1076,"high":1076,"low":1064,"close":1074,"volume":27144,"rsi_14":63.0,"sma_20":1077.65,"sma_60":1068.22,"sma_120":1077.17},{"date":"2025-06-12","open":1066,"high":1079,"low":1066,"close":1074,"volume":19857,"rsi_14":67.02,"sma_20":1078.9,"sma_60":1069.08,"sma_120":1078.22},{"date":"2025-06-13","open":1079,"high":1081,"low":1053,"close":1058,"volume":25958,"rsi_14":63.0,"sma_20":1079.15,"sma_60":1069.77,"sma_120":1078.86},{"date":"2025-06-16","open":1058,"high":1070,"low":1057,"close":1066,"volume":18288,"rsi_14":70.59,"sma_20":1080.1,"sma_60":1070.53,"sma_120":1079.47},{"date":"2025-06-17","open":1066,"high":1066,"low":1057,"close":1064,"volume":4143,"rsi_14":64.84,"sma_20":1081.1,"sma_60":1071.33,"sma_120":1079.94},{"date":"2025-06-18","open":1064,"high":1073,"low":1054,"close":1062,"volume":8996,"rsi_14":62.22,"sma_20":1082.0,"sma_60":1072.05,"sma_120":1080.33},{"date":"2025-06-19","open":1062,"high":1070,"low":1053,"close":1068,"volume":15001,"rsi_14":73.81,"sma_20":1083.0,"sma_60":1072.88,"sma_120":1080.7},{"date":"2025-06-20","open":1068,"high":1074,"low":1063,"close":1071,"volume":20368,"rsi_14":74.42,"sma_20":1084.45,"sma_60":1073.88,"sma_120":1080.91},{"date":"2025-06-23","open":1066,"high":1066,"low":1058,"close":1064,"volume":18579,"rsi_14":67.42,"sma_20":1086.1,"sma_60":1074.78,"sma_120":1081.0},{"date":"2025-06-24","open":1060,"high":1071,"low":1060,"close":1061,"volume":12710,"rsi_14":65.93,"sma_20":1087.95,"sma_60":1075.63,"sma_120":1080.97},{"date":"2025-06-25","open":1066,"high":1066,"low":1056,"close":1058,"volume":20145,"rsi_14":61.54,"sma_20":1088.95,"sma_60":1076.48,"sma_120":1080.9},{"date":"2025-06-26","open":1058,"high":1060,"low":1042,"close":1054,"volume":6299,"rsi_14":49.35,"sma_20":1089.6,"sma_60":1077.2,"sma_120":1080.81},{"date":"2025-06-27","open":1052,"high":1054,"low":1037,"close":1053,"volume":9566,"rsi_14":43.66,"sma_20":1090.8,"sma_60":1077.92,"sma_120":1080.72},{"date":"2025-06-30","open":1053,"high":1053,"low":1039,"close":1053,"volume":15685,"rsi_14":37.5,"sma_20":1091.95,"sma_60":1078.98,"sma_120":1080.73},{"date":"2025-07-01","open":1053,"high":1053,"low":1045,"close":1050,"volume":33856,"rsi_14":29.51,"sma_20":1092.75,"sma_60":1079.82,"sma_120":1080.73},{"date":"2025-07-02","open":1050,"high":1061,"low":1048,"close":1052,"volume":14031,"rsi_14":31.75,"sma_20":1093.7,"sma_60":1080.75,"sma_120":1080.77},{"date":"2025-07-03","open":1052,"high":1071,"low":1051,"close":1061,"volume":17870,"rsi_14":53.57,"sma_20":1094.95,"sma_60":1082.03,"sma_120":1080.55},{"date":"2025-07-04","open":1066,"high":1077,"low":1056,"close":1061,"volume":22704,"rsi_14":44.68,"sma_20":1095.3,"sma_60":1082.95,"sma_120":1080.31},{"date":"2025-07-07","open":1059,"high":1061,"low":1056,"close":1059,"volume":4524,"rsi_14":43.75,"sma_20":1095.15,"sma_60":1084.15,"sma_120":1080.08},{"date":"2025-07-08","open":1059,"high":1070,"low":1055,"close":1062,"volume":10074,"rsi_14":50.0,"sma_20":1094.85,"sma_60":1085.42,"sma_120":1079.82},{"date":"2025-07-09","open":1062,"high":1068,"low":1053,"close":1064,"volume":13655,"rsi_14":45.65,"sma_20":1094.35,"sma_60":1086.58,"sma_120":1079.62},{"date":"2025-07-10","open":1064,"high":1071,"low":1056,"close":1070,"volume":28639,"rsi_14":48.98,"sma_20":1094.15,"sma_60":1087.42,"sma_120":1079.62},{"date":"2025-07-11","open":1070,"high":1079,"low":1063,"close":1074,"volume":54125,"rsi_14":60.87,"sma_20":1095.0,"sma_60":1088.25,"sma_120":1079.71},{"date":"2025-07-14","open":1065,"high":1069,"low":1060,"close":1068,"volume":21906,"rsi_14":57.14,"sma_20":1095.1,"sma_60":1088.8,"sma_120":1079.76},{"date":"2025-07-15","open":1060,"high":1078,"low":1055,"close":1065,"volume":29504,"rsi_14":58.33,"sma_20":1095.15,"sma_60":1089.1,"sma_120":1079.78},{"date":"2025-07-16","open":1065,"high":1065,"low":1054,"close":1054,"volume":49948,"rsi_14":50.0,"sma_20":1094.7,"sma_60":1089.12,"sma_120":1079.71},{"date":"2025-07-17","open":1057,"high":1057,"low":1044,"close":1050,"volume":15802,"rsi_14":47.46,"sma_20":1093.75,"sma_60":1089.4,"sma_120":1079.45},{"date":"2025-07-18","open":1050,"high":1059,"low":1042,"close":1055,"volume":11168,"rsi_14":51.56,"sma_20":1092.9,"sma_60":1089.32,"sma_120":1079.18},{"date":"2025-07-21","open":1048,"high":1060,"low":1048,"close":1058,"volume":5021,"rsi_14":56.25,"sma_20":1092.55,"sma_60":1089.35,"sma_120":1079.08},{"date":"2025-07-22","open":1058,"high":1065,"low":1051,"close":1054,"volume":9538,"rsi_14":51.52,"sma_20":1092.15,"sma_60":1089.02,"sma_120":1078.85},{"date":"2025-07-23","open":1066,"high":1071,"low":1057,"close":1065,"volume":20618,"rsi_14":52.94,"sma_20":1092.55,"sma_60":1088.83,"sma_120":1078.77},{"date":"2025-07-24","open":1065,"high":1065,"low":1037,"close":1059,"volume":20517,"rsi_14":48.0,"sma_20":1092.8,"sma_60":1088.55,"sma_120":1078.71},{"date":"2025-07-25","open":1059,"high":1063,"low":1045,"close":1063,"volume":7440,"rsi_14":53.25,"sma_20":1093.35,"sma_60":1088.4,"sma_120":1078.68},{"date":"2025-07-28","open":1054,"high":1063,"low":1042,"close":1051,"volume":6085,"rsi_14":43.02,"sma_20":1093.25,"sma_60":1087.98,"sma_120":1078.55},{"date":"2025-07-29","open":1050,"high":1051,"low":1040,"close":1051,"volume":13581,"rsi_14":41.67,"sma_20":1093.3,"sma_60":1087.73,"sma_120":1078.52},{"date":"2025-07-30","open":1051,"high":1052,"low":1043,"close":1051,"volume":8018,"rsi_14":37.18,"sma_20":1093.25,"sma_60":1087.75,"sma_120":1078.5},{"date":"2025-07-31","open":1047,"high":1050,"low":1037,"close":1050,"volume":8938,"rsi_14":33.33,"sma_20":1092.65,"sma_60":1087.67,"sma_120":1078.49},{"date":"2025-08-01","open":1047,"high":1047,"low":1033,"close":1047,"volume":9664,"rsi_14":34.72,"sma_20":1091.9,"sma_60":1087.53,"sma_120":1078.42},{"date":"2025-08-04","open":1037,"high":1047,"low":1033,"close":1037,"volume":39271,"rsi_14":31.65,"sma_20":1090.8,"sma_60":1087.23,"sma_120":1078.08},{"date":"2025-08-05","open":1037,"high":1052,"low":1029,"close":1047,"volume":10547,"rsi_14":45.45,"sma_20":1090.0,"sma_60":1087.07,"sma_120":1077.76},{"date":"2025-08-06","open":1047,"high":1052,"low":1039,"close":1047,"volume":10663,"rsi_14":47.95,"sma_20":1089.1,"sma_60":1087.03,"sma_120":1077.54},{"date":"2025-08-07","open":1042,"high":1052,"low":1039,"close":1050,"volume":4429,"rsi_14":46.48,"sma_20":1088.05,"sma_60":1087.03,"sma_120":1077.42},{"date":"2025-08-08","open":1050,"high":1050,"low":1038,"close":1047,"volume":16382,"rsi_14":42.25,"sma_20":1086.65,"sma_60":1086.93,"sma_120":1077.28},{"date":"2025-08-11","open":1040,"high":1047,"low":1038,"close":1044,"volume":3010,"rsi_14":42.86,"sma_20":1085.4,"sma_60":1086.87,"sma_120":1077.19},{"date":"2025-08-12","open":1044,"high":1044,"low":1034,"close":1043,"volume":6194,"rsi_14":30.51,"sma_20":1084.25,"sma_60":1086.83,"sma_120":1076.99},{"date":"2025-08-13","open":1043,"high":1046,"low":1035,"close":1043,"volume":11842,"rsi_14":34.62,"sma_20":1083.7,"sma_60":1086.8,"sma_120":1076.83},{"date":"2025-08-14","open":1037,"high":1052,"low":1037,"close":1049,"volume":20030,"rsi_14":35.85,"sma_20":1083.65,"sma_60":1086.8,"sma_120":1076.73},{"date":"2025-08-18","open":1049,"high":1068,"low":1047,"close":1067,"volume":70356,"rsi_14":64.41,"sma_20":1084.3,"sma_60":1087.22,"sma_120":1076.84},{"date":"2025-08-19","open":1081,"high":1081,"low":1048,"close":1048,"volume":36630,"rsi_14":48.1,"sma_20":1083.8,"sma_60":1087.48,"sma_120":1076.72},{"date":"2025-08-20","open":1048,"high":1066,"low":1047,"close":1064,"volume":38964,"rsi_14":57.29,"sma_20":1084.35,"sma_60":1088.15,"sma_120":1076.77},{"date":"2025-08-21","open":1059,"high":1070,"low":1053,"close":1066,"volume":18090,"rsi_14":58.76,"sma_20":1084.4,"sma_60":1088.63,"sma_120":1076.91},{"date":"2025-08-22","open":1061,"high":1066,"low":1057,"close":1066,"volume":38287,"rsi_14":60.64,"sma_20":1084.8,"sma_60":1089.07,"sma_120":1077.07},{"date":"2025-08-25","open":1066,"high":1075,"low":1060,"close":1075,"volume":15474,"rsi_14":70.97,"sma_20":1085.4,"sma_60":1089.85,"sma_120":1077.37},{"date":"2025-08-26","open":1075,"high":1084,"low":1063,"close":1066,"volume":30026,"rsi_14":60.87,"sma_20":1086.2,"sma_60":1090.47,"sma_120":1077.67},{"date":"2025-08-27","open":1066,"high":1071,"low":1060,"close":1065,"volume":15137,"rsi_14":60.22,"sma_20":1086.95,"sma_60":1091.0,"sma_120":1077.97},{"date":"2025-08-28","open":1065,"high":1065,"low":1053,"close":1056,"volume":42994,"rsi_14":53.0,"sma_20":1087.2,"sma_60":1091.38,"sma_120":1078.15},{"date":"2025-08-29","open":1056,"high":1087,"low":1056,"close":1083,"volume":38385,"rsi_14":64.8,"sma_20":1088.9,"sma_60":1092.17,"sma_120":1078.64},{"date":"2025-09-01","open":1087,"high":1091,"low":1067,"close":1083,"volume":14033,"rsi_14":66.39,"sma_20":1090.75,"sma_60":1092.65,"sma_120":1079.17},{"date":"2025-09-02","open":1076,"high":1083,"low":1065,"close":1083,"volume":17079,"rsi_14":66.94,"sma_20":1093.1,"sma_60":1093.02,"sma_120":1079.72},{"date":"2025-09-03","open":1070,"high":1083,"low":1063,"close":1073,"volume":14101,"rsi_14":61.83,"sma_20":1094.45,"sma_60":1093.1,"sma_120":1080.19},{"date":"2025-09-04","open":1073,"high":1075,"low":1066,"close":1075,"volume":12706,"rsi_14":60.63,"sma_20":1095.9,"sma_60":1093.12,"sma_120":1080.67},{"date":"2025-09-05","open":1081,"high":1081,"low":1068,"close":1073,"volume":21612,"rsi_14":52.73,"sma_20":1097.1,"sma_60":1093.1,"sma_120":1081.09},{"date":"2025-09-08","open":1081,"high":1123,"low":1077,"close":1077,"volume":108467,"rsi_14":65.96,"sma_20":1098.65,"sma_60":1093.43,"sma_120":1081.6},{"date":"2025-09-09","open":1078,"high":1087,"low":1077,"close":1085,"volume":18549,"rsi_14":62.35,"sma_20":1100.75,"sma_60":1093.75,"sma_120":1082.14},{"date":"2025-09-10","open":1085,"high":1087,"low":1071,"close":1087,"volume":31052,"rsi_14":62.35,"sma_20":1103.0,"sma_60":1094.13,"sma_120":1082.73},{"date":"2025-09-11","open":1087,"high":1115,"low":1086,"close":1115,"volume":42232,"rsi_14":71.93,"sma_20":1106.7,"sma_60":1095.03,"sma_120":1083.54},{"date":"2025-09-12","open":1115,"high":1153,"low":1115,"close":1144,"volume":84337,"rsi_14":76.3,"sma_20":1111.6,"sma_60":1096.33,"sma_120":1084.61},{"date":"2025-09-15","open":1148,"high":1155,"low":1137,"close":1150,"volume":61065,"rsi_14":82.58,"sma_20":1115.85,"sma_60":1097.68,"sma_120":1085.78},{"date":"2025-09-16","open":1150,"high":1154,"low":1141,"close":1153,"volume":31361,"rsi_14":83.58,"sma_20":1121.25,"sma_60":1099.2,"sma_120":1086.99},{"date":"2025-09-17","open":1153,"high":1156,"low":1148,"close":1155,"volume":17575,"rsi_14":90.48,"sma_20":1125.9,"sma_60":1100.8,"sma_120":1088.22},{"date":"2025-09-18","open":1161,"high":1162,"low":1155,"close":1155,"volume":15832,"rsi_14":81.9,"sma_20":1130.1,"sma_60":1102.35,"sma_120":1089.42},{"date":"2025-09-19","open":1180,"high":1184,"low":1139,"close":1164,"volume":52565,"rsi_14":68.8,"sma_20":1133.3,"sma_60":1103.63,"sma_120":1090.42},{"date":"2025-09-22","open":1122,"high":1128,"low":1073,"close":1111,"volume":65295,"rsi_14":60.14,"sma_20":1135.15,"sma_60":1104.63,"sma_120":1091.28},{"date":"2025-09-23","open":1111,"high":1111,"low":1075,"close":1076,"volume":26674,"rsi_14":50.89,"sma_20":1135.65,"sma_60":1105.03,"sma_120":1092.01},{"date":"2025-09-24","open":1076,"high":1095,"low":1076,"close":1095,"volume":18645,"rsi_14":55.61,"sma_20":1137.2,"sma_60":1105.82,"sma_120":1092.82},{"date":"2025-09-25","open":1095,"high":1105,"low":1085,"close":1090,"volume":15044,"rsi_14":54.45,"sma_20":1138.95,"sma_60":1106.47,"sma_120":1093.61},{"date":"2025-09-26","open":1092,"high":1100,"low":1023,"close":1047,"volume":52138,"rsi_14":43.29,"sma_20":1137.1,"sma_60":1106.22,"sma_120":1094.12},{"date":"2025-09-29","open":1047,"high":1064,"low":1042,"close":1064,"volume":40736,"rsi_14":45.64,"sma_20":1136.15,"sma_60":1106.27,"sma_120":1094.61},{"date":"2025-09-30","open":1064,"high":1073,"low":1050,"close":1055,"volume":17266,"rsi_14":43.37,"sma_20":1134.7,"sma_60":1106.2,"sma_120":1095.17},{"date":"2025-10-01","open":1059,"high":1091,"low":1055,"close":1087,"volume":22647,"rsi_14":44.27,"sma_20":1135.4,"sma_60":1106.62,"sma_120":1096.02},{"date":"2025-10-02","open":1083,"high":1091,"low":1078,"close":1088,"volume":9365,"rsi_14":38.16,"sma_20":1136.25,"sma_60":1107.08,"sma_120":1096.83},{"date":"2025-10-10","open":1084,"high":1109,"low":1084,"close":1107,"volume":33652,"rsi_14":40.76,"sma_20":1138.0,"sma_60":1107.72,"sma_120":1097.57},{"date":"2025-10-13","open":1105,"high":1109,"low":1093,"close":1109,"volume":24595,"rsi_14":40.51,"sma_20":1139.65,"sma_60":1108.32,"sma_120":1098.28},{"date":"2025-10-14","open":1109,"high":1109,"low":1093,"close":1105,"volume":8422,"rsi_14":39.33,"sma_20":1140.7,"sma_60":1108.95,"sma_120":1098.88},{"date":"2025-10-15","open":1096,"high":1110,"low":1092,"close":1105,"volume":14814,"rsi_14":40.52,"sma_20":1141.65,"sma_60":1109.63,"sma_120":1099.37},{"date":"2025-10-16","open":1105,"high":1113,"low":1105,"close":1107,"volume":9429,"rsi_14":44.86,"sma_20":1141.25,"sma_60":1110.55,"sma_120":1099.83},{"date":"2025-10-17","open":1107,"high":1115,"low":1095,"close":1104,"volume":6307,"rsi_14":48.24,"sma_20":1139.2,"sma_60":1111.48,"sma_120":1100.44},{"date":"2025-10-20","open":1104,"high":1104,"low":1094,"close":1098,"volume":11047,"rsi_14":56.8,"sma_20":1136.55,"sma_60":1112.23,"sma_120":1100.78},{"date":"2025-10-21","open":1104,"high":1109,"low":1099,"close":1106,"volume":25703,"rsi_14":53.5,"sma_20":1134.15,"sma_60":1113.07,"sma_120":1101.21},{"date":"2025-10-22","open":1106,"high":1115,"low":1091,"close":1104,"volume":18929,"rsi_14":54.9,"sma_20":1131.55,"sma_60":1113.93,"sma_120":1101.47},{"date":"2025-10-23","open":1104,"high":1104,"low":1091,"close":1092,"volume":7708,"rsi_14":69.42,"sma_20":1128.7,"sma_60":1114.4,"sma_120":1101.62},{"date":"2025-10-24","open":1093,"high":1095,"low":1086,"close":1093,"volume":4802,"rsi_14":64.42,"sma_20":1126.9,"sma_60":1115.0,"sma_120":1101.78},{"date":"2025-10-27","open":1093,"high":1102,"low":1037,"close":1085,"volume":35671,"rsi_14":65.05,"sma_20":1125.55,"sma_60":1115.37,"sma_120":1101.88},{"date":"2025-10-28","open":1086,"high":1095,"low":1047,"close":1093,"volume":12940,"rsi_14":54.43,"sma_20":1126.45,"sma_60":1116.1,"sma_120":1102.04},{"date":"2025-10-29","open":1093,"high":1100,"low":1083,"close":1088,"volume":14483,"rsi_14":47.5,"sma_20":1126.05,"sma_60":1116.73,"sma_120":1102.23},{"date":"2025-10-30","open":1088,"high":1090,"low":1050,"close":1090,"volume":11063,"rsi_14":36.36,"sma_20":1126.05,"sma_60":1117.4,"sma_120":1102.58},{"date":"2025-10-31","open":1090,"high":1090,"low":1053,"close":1057,"volume":38883,"rsi_14":22.45,"sma_20":1126.55,"sma_60":1117.52,"sma_120":1102.59},{"date":"2025-11-03","open":1057,"high":1071,"low":1044,"close":1051,"volume":37450,"rsi_14":22.0,"sma_20":1125.85,"sma_60":1117.58,"sma_120":1102.56},{"date":"2025-11-04","open":1051,"high":1063,"low":1042,"close":1063,"volume":22033,"rsi_14":30.97,"sma_20":1126.3,"sma_60":1118.03,"sma_120":1102.63},{"date":"2025-11-05","open":1062,"high":1062,"low":1028,"close":1054,"volume":14619,"rsi_14":27.27,"sma_20":1124.6,"sma_60":1118.15,"sma_120":1102.61},{"date":"2025-11-06","open":1047,"high":1054,"low":1045,"close":1050,"volume":8243,"rsi_14":27.05,"sma_20":1122.45,"sma_60":1118.2,"sma_120":1102.62},{"date":"2025-11-07","open":1049,"high":1050,"low":1035,"close":1035,"volume":10496,"rsi_14":25.19,"sma_20":1118.75,"sma_60":1117.95,"sma_120":1102.49},{"date":"2025-11-10","open":1026,"high":1047,"low":1026,"close":1035,"volume":48961,"rsi_14":20.33,"sma_20":1114.95,"sma_60":1117.75,"sma_120":1102.34},{"date":"2025-11-11","open":1033,"high":1045,"low":1033,"close":1039,"volume":6541,"rsi_14":23.2,"sma_20":1111.55,"sma_60":1117.67,"sma_120":1102.27},{"date":"2025-11-12","open":1035,"high":1062,"low":1035,"close":1059,"volume":15374,"rsi_14":36.84,"sma_20":1109.15,"sma_60":1117.93,"sma_120":1102.38},{"date":"2025-11-13","open":1059,"high":1085,"low":1050,"close":1076,"volume":32662,"rsi_14":44.0,"sma_20":1107.55,"sma_60":1118.5,"sma_120":1102.65},{"date":"2025-11-14","open":1067,"high":1084,"low":1066,"close":1071,"volume":12921,"rsi_14":45.21,"sma_20":1105.85,"sma_60":1118.88,"sma_120":1102.84},{"date":"2025-11-17","open":1065,"high":1065,"low":1013,"close":1036,"volume":77270,"rsi_14":32.95,"sma_20":1102.65,"sma_60":1118.35,"sma_120":1102.78},{"date":"2025-11-18","open":1029,"high":1346,"low":995,"close":1110,"volume":13687455,"rsi_14":54.73,"sma_20":1102.85,"sma_60":1119.42,"sma_120":1103.45},{"date":"2025-11-19","open":1030,"high":1038,"low":979,"close":986,"volume":2507705,"rsi_14":35.5,"sma_20":1096.75,"sma_60":1118.07,"sma_120":1103.11},{"date":"2025-11-20","open":986,"high":997,"low":955,"close":963,"volume":580064,"rsi_14":36.49,"sma_20":1090.05,"sma_60":1116.28,"sma_120":1102.46},{"date":"2025-11-21","open":936,"high":976,"low":934,"close":958,"volume":353809,"rsi_14":36.59,"sma_20":1083.05,"sma_60":1114.42,"sma_120":1101.74},{"date":"2025-11-24","open":957,"high":987,"low":940,"close":966,"volume":172621,"rsi_14":35.88,"sma_20":1076.95,"sma_60":1112.55,"sma_120":1101.2},{"date":"2025-11-25","open":971,"high":983,"low":957,"close":966,"volume":80747,"rsi_14":36.92,"sma_20":1070.4,"sma_60":1110.83,"sma_120":1100.65},{"date":"2025-11-26","open":966,"high":966,"low":947,"close":950,"volume":107104,"rsi_14":35.57,"sma_20":1063.3,"sma_60":1108.85,"sma_120":1099.92},{"date":"2025-11-27","open":958,"high":962,"low":921,"close":939,"volume":287129,"rsi_14":35.98,"sma_20":1055.55,"sma_60":1106.85,"sma_120":1099.12},{"date":"2025-11-28","open":939,"high":945,"low":928,"close":943,"volume":171046,"rsi_14":36.69,"sma_20":1049.7,"sma_60":1104.45,"sma_120":1098.31},{"date":"2025-12-01","open":943,"high":948,"low":933,"close":936,"volume":75769,"rsi_14":35.28,"sma_20":1043.8,"sma_60":1101.93,"sma_120":1097.29},{"date":"2025-12-02","open":936,"high":945,"low":929,"close":936,"volume":142670,"rsi_14":31.47,"sma_20":1037.25,"sma_60":1099.42,"sma_120":1096.22},{"date":"2025-12-03","open":936,"high":947,"low":929,"close":932,"volume":51693,"rsi_14":27.22,"sma_20":1030.95,"sma_60":1096.98,"sma_120":1095.04},{"date":"2025-12-04","open":933,"high":938,"low":932,"close":933,"volume":53335,"rsi_14":27.86,"sma_20":1024.9,"sma_60":1094.53,"sma_120":1093.83},{"date":"2025-12-05","open":933,"high":944,"low":933,"close":934,"volume":52962,"rsi_14":31.83,"sma_20":1019.7,"sma_60":1092.15,"sma_120":1092.62},{"date":"2025-12-08","open":936,"high":947,"low":929,"close":933,"volume":73753,"rsi_14":7.48,"sma_20":1014.45,"sma_60":1089.68,"sma_120":1091.56},{"date":"2025-12-09","open":933,"high":944,"low":932,"close":941,"volume":35677,"rsi_14":25.53,"sma_20":1009.4,"sma_60":1087.22,"sma_120":1090.48},{"date":"2025-12-10","open":941,"high":946,"low":929,"close":929,"volume":45634,"rsi_14":28.92,"sma_20":1002.7,"sma_60":1084.5,"sma_120":1089.32},{"date":"2025-12-11","open":929,"high":932,"low":916,"close":921,"volume":69196,"rsi_14":27.91,"sma_20":994.7,"sma_60":1081.17,"sma_120":1088.1},{"date":"2025-12-12","open":931,"high":931,"low":911,"close":922,"volume":68104,"rsi_14":20.51,"sma_20":987.0,"sma_60":1077.35,"sma_120":1086.84},{"date":"2025-12-15","open":915,"high":936,"low":915,"close":923,"volume":38481,"rsi_14":21.52,"sma_20":981.15,"sma_60":1073.45,"sma_120":1085.57},{"date":"2025-12-16","open":924,"high":932,"low":920,"close":927,"volume":52700,"rsi_14":31.82,"sma_20":971.7,"sma_60":1069.57,"sma_120":1084.38},{"date":"2025-12-17","open":924,"high":925,"low":902,"close":917,"volume":49944,"rsi_14":32.31,"sma_20":968.15,"sma_60":1065.48,"sma_120":1083.14},{"date":"2025-12-18","open":914,"high":965,"low":909,"close":920,"volume":63649,"rsi_14":31.25,"sma_20":965.95,"sma_60":1061.57,"sma_120":1081.96},{"date":"2025-12-19","open":917,"high":928,"low":913,"close":928,"volume":31711,"rsi_14":43.08,"sma_20":964.4,"sma_60":1058.12,"sma_120":1080.88},{"date":"2025-12-22","open":928,"high":945,"low":928,"close":945,"volume":46380,"rsi_14":55.42,"sma_20":963.3,"sma_60":1055.27,"sma_120":1079.95},{"date":"2025-12-23","open":945,"high":954,"low":935,"close":945,"volume":54869,"rsi_14":58.97,"sma_20":962.2,"sma_60":1053.02,"sma_120":1079.03},{"date":"2025-12-24","open":944,"high":953,"low":935,"close":946,"volume":30895,"rsi_14":58.97,"sma_20":962.0,"sma_60":1050.45,"sma_120":1078.13},{"date":"2025-12-26","open":943,"high":954,"low":943,"close":949,"volume":25765,"rsi_14":59.49,"sma_20":962.5,"sma_60":1048.03,"sma_120":1077.25},{"date":"2025-12-29","open":979,"high":979,"low":960,"close":969,"volume":17199,"rsi_14":53.41,"sma_20":962.3,"sma_60":1046.18,"sma_120":1076.2},{"date":"2025-12-30","open":960,"high":969,"low":946,"close":947,"volume":23295,"rsi_14":38.24,"sma_20":961.35,"sma_60":1043.67,"sma_120":1074.97},{"date":"2026-01-02","open":946,"high":947,"low":930,"close":937,"volume":54246,"rsi_14":39.39,"sma_20":959.9,"sma_60":1041.15,"sma_120":1073.67},{"date":"2026-01-05","open":937,"high":945,"low":936,"close":939,"volume":31430,"rsi_14":44.09,"sma_20":958.8,"sma_60":1038.12,"sma_120":1072.37},{"date":"2026-01-06","open":939,"high":941,"low":930,"close":941,"volume":21592,"rsi_14":44.68,"sma_20":957.75,"sma_60":1035.03,"sma_120":1071.06},{"date":"2026-01-07","open":933,"high":941,"low":921,"close":923,"volume":38960,"rsi_14":36.94,"sma_20":955.7,"sma_60":1031.38,"sma_120":1069.55},{"date":"2026-01-08","open":923,"high":934,"low":893,"close":905,"volume":36453,"rsi_14":29.6,"sma_20":952.8,"sma_60":1027.4,"sma_120":1067.86},{"date":"2026-01-09","open":905,"high":950,"low":894,"close":905,"volume":23894,"rsi_14":32.17,"sma_20":949.5,"sma_60":1023.48,"sma_120":1066.22},{"date":"2026-01-12","open":905,"high":915,"low":898,"close":909,"volume":22247,"rsi_14":32.76,"sma_20":947.05,"sma_60":1019.63,"sma_120":1064.63},{"date":"2026-01-13","open":909,"high":938,"low":909,"close":937,"volume":27393,"rsi_14":42.65,"sma_20":946.4,"sma_60":1016.22,"sma_120":1063.38},{"date":"2026-01-14","open":937,"high":937,"low":920,"close":936,"volume":21708,"rsi_14":33.61,"sma_20":945.65,"sma_60":1012.83,"sma_120":1062.16},{"date":"2026-01-15","open":936,"high":940,"low":927,"close":939,"volume":14627,"rsi_14":35.25,"sma_20":945.0,"sma_60":1009.6,"sma_120":1060.92},{"date":"2026-01-16","open":939,"high":939,"low":926,"close":926,"volume":15867,"rsi_14":31.34,"sma_20":943.5,"sma_60":1006.02,"sma_120":1059.54},{"date":"2026-01-19","open":926,"high":938,"low":926,"close":929,"volume":26105,"rsi_14":33.87,"sma_20":941.5,"sma_60":999.17,"sma_120":1058.22},{"date":"2026-01-20","open":929,"high":931,"low":916,"close":925,"volume":50060,"rsi_14":39.62,"sma_20":939.9,"sma_60":995.78,"sma_120":1056.78},{"date":"2026-01-21","open":925,"high":935,"low":920,"close":932,"volume":55612,"rsi_14":47.57,"sma_20":937.75,"sma_60":992.67,"sma_120":1055.44},{"date":"2026-01-22","open":932,"high":932,"low":912,"close":926,"volume":71747,"rsi_14":43.93,"sma_20":935.3,"sma_60":989.3,"sma_120":1054.02},{"date":"2026-01-23","open":925,"high":925,"low":914,"close":918,"volume":28191,"rsi_14":39.82,"sma_20":932.4,"sma_60":985.9,"sma_120":1052.63},{"date":"2026-01-26","open":918,"high":920,"low":901,"close":918,"volume":54207,"rsi_14":47.37,"sma_20":929.35,"sma_60":982.47,"sma_120":1051.25},{"date":"2026-01-27","open":927,"high":928,"low":923,"close":928,"volume":15912,"rsi_14":63.22,"sma_20":927.3,"sma_60":979.77,"sma_120":1049.95},{"date":"2026-01-28","open":927,"high":930,"low":882,"close":924,"volume":52429,"rsi_14":60.44,"sma_20":926.15,"sma_60":977.1,"sma_120":1048.62},{"date":"2026-01-29","open":924,"high":939,"low":911,"close":920,"volume":79324,"rsi_14":56.04,"sma_20":925.3,"sma_60":974.15,"sma_120":1047.29},{"date":"2026-01-30","open":912,"high":929,"low":907,"close":923,"volume":51294,"rsi_14":39.39,"sma_20":924.5,"sma_60":971.42,"sma_120":1046.07},{"date":"2026-02-02","open":923,"high":923,"low":903,"close":907,"volume":35079,"rsi_14":32.1,"sma_20":922.8,"sma_60":968.48,"sma_120":1044.62},{"date":"2026-02-03","open":902,"high":911,"low":901,"close":909,"volume":42917,"rsi_14":31.25,"sma_20":922.1,"sma_60":965.83,"sma_120":1043.2},{"date":"2026-02-04","open":909,"high":914,"low":898,"close":913,"volume":35044,"rsi_14":40.85,"sma_20":922.5,"sma_60":965.62,"sma_120":1041.78},{"date":"2026-02-05","open":913,"high":940,"low":912,"close":923,"volume":58726,"rsi_14":48.15,"sma_20":923.4,"sma_60":963.2,"sma_120":1040.47},{"date":"2026-02-06","open":923,"high":923,"low":904,"close":920,"volume":79482,"rsi_14":44.44,"sma_20":923.95,"sma_60":960.67,"sma_120":1039.17},{"date":"2026-02-09","open":920,"high":933,"low":913,"close":932,"volume":30472,"rsi_14":53.93,"sma_20":923.7,"sma_60":958.0,"sma_120":1037.97},{"date":"2026-02-10","open":934,"high":950,"low":924,"close":941,"volume":62329,"rsi_14":54.95,"sma_20":923.95,"sma_60":955.18,"sma_120":1036.84},{"date":"2026-02-11","open":951,"high":951,"low":920,"close":938,"volume":32918,"rsi_14":56.82,"sma_20":923.9,"sma_60":952.4,"sma_120":1035.64},{"date":"2026-02-12","open":938,"high":949,"low":925,"close":938,"volume":37578,"rsi_14":62.5,"sma_20":924.5,"sma_60":950.22,"sma_120":1034.28},{"date":"2026-02-13","open":945,"high":945,"low":903,"close":921,"volume":175180,"rsi_14":51.55,"sma_20":924.25,"sma_60":946.48,"sma_120":1032.95},{"date":"2026-02-19","open":921,"high":921,"low":902,"close":913,"volume":71304,"rsi_14":42.11,"sma_20":923.45,"sma_60":944.75,"sma_120":1031.41},{"date":"2026-02-20","open":913,"high":1110,"low":847,"close":920,"volume":3280578,"rsi_14":47.96,"sma_20":923.2,"sma_60":943.53,"sma_120":1029.91},{"date":"2026-02-23","open":922,"high":929,"low":908,"close":919,"volume":163325,"rsi_14":49.47,"sma_20":922.55,"sma_60":942.38,"sma_120":1028.4},{"date":"2026-02-24","open":919,"high":938,"low":903,"close":929,"volume":231457,"rsi_14":52.94,"sma_20":922.7,"sma_60":941.25,"sma_120":1026.9},{"date":"2026-02-25","open":937,"high":945,"low":927,"close":942,"volume":122100,"rsi_14":67.68,"sma_20":923.9,"sma_60":940.33,"sma_120":1025.58},{"date":"2026-02-26","open":942,"high":948,"low":913,"close":913,"volume":125745,"rsi_14":51.59,"sma_20":923.65,"sma_60":938.5,"sma_120":1022.67},{"date":"2026-02-27","open":912,"high":941,"low":906,"close":931,"volume":109830,"rsi_14":56.43,"sma_20":923.8,"sma_60":938.58,"sma_120":1022.72},{"date":"2026-03-03","open":931,"high":939,"low":907,"close":907,"volume":48342,"rsi_14":44.81,"sma_20":922.95,"sma_60":937.48,"sma_120":1020.97},{"date":"2026-03-04","open":899,"high":901,"low":830,"close":838,"volume":128509,"rsi_14":31.36,"sma_20":918.85,"sma_60":935.35,"sma_120":1018.64},{"date":"2026-03-05","open":838,"high":898,"low":822,"close":855,"volume":56797,"rsi_14":32.89,"sma_20":915.45,"sma_60":933.5,"sma_120":1016.46},{"date":"2026-03-06","open":860,"high":865,"low":848,"close":850,"volume":30195,"rsi_14":29.41,"sma_20":912.6,"sma_60":931.65,"sma_120":1014.32},{"date":"2026-03-09","open":848,"high":848,"low":815,"close":822,"volume":47145,"rsi_14":26.42,"sma_20":908.25,"sma_60":929.32,"sma_120":1011.92},{"date":"2026-03-10","open":830,"high":860,"low":804,"close":855,"volume":41251,"rsi_14":35.13,"sma_20":905.35,"sma_60":927.5,"sma_120":1009.83},{"date":"2026-03-11","open":855,"high":881,"low":855,"close":881,"volume":29809,"rsi_14":43.06,"sma_20":903.25,"sma_60":926.13,"sma_120":1007.91},{"date":"2026-03-12","open":890,"high":894,"low":872,"close":882,"volume":19377,"rsi_14":44.48,"sma_20":901.35,"sma_60":924.65,"sma_120":1005.93},{"date":"2026-03-13","open":885,"high":909,"low":875,"close":903,"volume":44069,"rsi_14":47.12,"sma_20":899.9,"sma_60":923.73,"sma_120":1004.12},{"date":"2026-03-16","open":903,"high":912,"low":880,"close":891,"volume":79578,"rsi_14":45.42,"sma_20":897.4,"sma_60":922.33,"sma_120":999.84},{"date":"2026-03-17","open":891,"high":907,"low":886,"close":887,"volume":13852,"rsi_14":43.0,"sma_20":894.85,"sma_60":921.68,"sma_120":999.52},{"date":"2026-03-18","open":900,"high":950,"low":866,"close":874,"volume":132684,"rsi_14":38.67,"sma_20":891.65,"sma_60":920.38,"sma_120":996.92},{"date":"2026-03-19","open":879,"high":894,"low":875,"close":875,"volume":35035,"rsi_14":43.01,"sma_20":889.35,"sma_60":919.03,"sma_120":994.3},{"date":"2026-03-20","open":875,"high":890,"low":867,"close":876,"volume":30652,"rsi_14":39.22,"sma_20":887.5,"sma_60":917.87,"sma_120":991.67},{"date":"2026-03-23","open":876,"high":968,"low":872,"close":935,"volume":901195,"rsi_14":54.83,"sma_20":888.25,"sma_60":917.63,"sma_120":989.6},{"date":"2026-03-24","open":914,"high":916,"low":884,"close":901,"volume":265905,"rsi_14":62.35,"sma_20":887.35,"sma_60":916.7,"sma_120":987.41},{"date":"2026-03-25","open":901,"high":918,"low":893,"close":901,"volume":144875,"rsi_14":59.66,"sma_20":885.95,"sma_60":915.47,"sma_120":985.37},{"date":"2026-03-26","open":912,"high":1132,"low":901,"close":1069,"volume":4163781,"rsi_14":77.31,"sma_20":892.3,"sma_60":917.03,"sma_120":985.02},{"date":"2026-03-27","open":1112,"high":1150,"low":984,"close":1000,"volume":1003225,"rsi_14":70.14,"sma_20":896.65,"sma_60":917.43,"sma_120":983.94},{"date":"2026-03-30","open":1013,"high":1095,"low":1008,"close":1024,"volume":645409,"rsi_14":69.52,"sma_20":901.3,"sma_60":918.18,"sma_120":983.11},{"date":"2026-03-31","open":1024,"high":1100,"low":992,"close":1029,"volume":665602,"rsi_14":67.96,"sma_20":907.4,"sma_60":919.18,"sma_120":982.68},{"date":"2026-04-01","open":1070,"high":1070,"low":1017,"close":1039,"volume":307668,"rsi_14":68.65,"sma_20":917.45,"sma_60":920.72,"sma_120":982.19},{"date":"2026-04-02","open":1039,"high":1053,"low":993,"close":1014,"volume":283543,"rsi_14":63.06,"sma_20":925.4,"sma_60":922.0,"sma_120":981.58},{"date":"2026-04-03","open":1020,"high":1046,"low":1003,"close":1045,"volume":231976,"rsi_14":67.34,"sma_20":935.15,"sma_60":923.77,"sma_120":980.94},{"date":"2026-04-06","open":1050,"high":1091,"low":1037,"close":1060,"volume":238168,"rsi_14":69.01,"sma_20":947.05,"sma_60":925.75,"sma_120":980.39},{"date":"2026-04-07","open":1062,"high":1074,"low":1053,"close":1054,"volume":127436,"rsi_14":70.09,"sma_20":957.0,"sma_60":927.93,"sma_120":979.66},{"date":"2026-04-08","open":1058,"high":1074,"low":1024,"close":1049,"volume":105969,"rsi_14":69.25,"sma_20":965.4,"sma_60":930.33,"sma_120":978.87},{"date":"2026-04-09","open":1049,"high":1129,"low":1049,"close":1109,"volume":448050,"rsi_14":72.8,"sma_20":976.75,"sma_60":933.73,"sma_120":978.61},{"date":"2026-04-10","open":1120,"high":1120,"low":1070,"close":1099,"volume":113438,"rsi_14":67.75,"sma_20":986.55,"sma_60":936.9,"sma_120":978.27},{"date":"2026-04-13","open":1107,"high":1187,"low":1099,"close":1175,"volume":725856,"rsi_14":77.18,"sma_20":1000.75,"sma_60":940.87,"sma_120":978.54},{"date":"2026-04-14","open":1174,"high":1200,"low":1140,"close":1146,"volume":320669,"rsi_14":72.98,"sma_20":1013.7,"sma_60":944.37,"sma_120":978.6},{"date":"2026-04-15","open":1146,"high":1188,"low":1146,"close":1150,"volume":190401,"rsi_14":60.98,"sma_20":1027.5,"sma_60":947.88,"sma_120":978.74},{"date":"2026-04-16","open":1150,"high":1173,"low":1145,"close":1167,"volume":96064,"rsi_14":76.34,"sma_20":1042.1,"sma_60":951.9,"sma_120":978.96},{"date":"2026-04-17","open":1167,"high":1198,"low":1160,"close":1190,"volume":106269,"rsi_14":76.27,"sma_20":1057.8,"sma_60":956.25,"sma_120":979.38},{"date":"2026-04-20","open":1190,"high":1190,"low":1168,"close":1189,"volume":113462,"rsi_14":75.64,"sma_20":1070.5,"sma_60":960.65,"sma_120":979.9},{"date":"2026-04-21","open":1189,"high":1200,"low":1172,"close":1186,"volume":77044,"rsi_14":74.1,"sma_20":1084.75,"sma_60":964.88,"sma_120":980.38},{"date":"2026-04-22","open":1186,"high":1197,"low":1163,"close":1172,"volume":71681,"rsi_14":76.87,"sma_20":1098.3,"sma_60":968.98,"sma_120":980.83},{"date":"2026-04-23","open":1166,"high":1175,"low":1131,"close":1156,"volume":78970,"rsi_14":69.89,"sma_20":1102.65,"sma_60":972.95,"sma_120":981.06},{"date":"2026-04-24","open":1145,"high":1178,"low":1145,"close":1151,"volume":35505,"rsi_14":66.91,"sma_20":1110.2,"sma_60":976.83,"sma_120":981.3},{"date":"2026-04-27","open":1151,"high":1176,"low":1146,"close":1146,"volume":90404,"rsi_14":67.16,"sma_20":1116.3,"sma_60":980.47,"sma_120":981.48},{"date":"2026-04-28","open":1146,"high":1188,"low":1130,"close":1138,"volume":61432,"rsi_14":66.42,"sma_20":1121.75,"sma_60":984.03,"sma_120":981.88},{"date":"2026-04-29","open":1138,"high":1179,"low":1138,"close":1158,"volume":56633,"rsi_14":60.61,"sma_20":1127.7,"sma_60":988.0,"sma_120":981.08},{"date":"2026-04-30","open":1158,"high":1250,"low":1150,"close":1179,"volume":137360,"rsi_14":62.04,"sma_20":1162.25,"sma_60":1077.03,"sma_120":982.34},{"date":"2026-05-04","open":1179,"high":1181,"low":1143,"close":1168,"volume":88033,"rsi_14":48.02,"sma_20":1142.1,"sma_60":996.62,"sma_120":983.86},{"date":"2026-05-06","open":1161,"high":1193,"low":1139,"close":1154,"volume":154015,"rsi_14":52.47,"sma_20":1146.8,"sma_60":1000.7,"sma_120":984.45},{"date":"2026-05-07","open":1154,"high":1161,"low":1138,"close":1153,"volume":47279,"rsi_14":50.94,"sma_20":1151.75,"sma_60":1004.7,"sma_120":985.16},{"date":"2026-05-08","open":1153,"high":1177,"low":1131,"close":1144,"volume":35822,"rsi_14":42.38,"sma_20":1156.5,"sma_60":1008.38,"sma_120":985.79},{"date":"2026-05-11","open":1144,"high":1144,"low":1106,"close":1113,"volume":144377,"rsi_14":25.79,"sma_20":1156.7,"sma_60":1011.6,"sma_120":986.13},{"date":"2026-05-12","open":1112,"high":1126,"low":1084,"close":1110,"volume":126548,"rsi_14":25.47,"sma_20":1157.25,"sma_60":1014.57,"sma_120":986.28},{"date":"2026-05-13","open":1106,"high":1123,"low":1096,"close":1102,"volume":46795,"rsi_14":24.7,"sma_20":1153.6,"sma_60":1017.25,"sma_120":986.22},{"date":"2026-05-14","open":1102,"high":1112,"low":1081,"close":1110,"volume":62639,"rsi_14":30.62,"sma_20":1151.8,"sma_60":1020.12,"sma_120":986.26},{"date":"2026-05-15","open":1110,"high":1118,"low":1076,"close":1097,"volume":68668,"rsi_14":31.21,"sma_20":1149.15,"sma_60":1022.77,"sma_120":986.49},{"date":"2026-05-18","open":1097,"high":1097,"low":1009,"close":1020,"volume":232963,"rsi_14":21.4,"sma_20":1141.8,"sma_60":1024.42,"sma_120":985.45},{"date":"2026-05-19","open":1038,"high":1070,"low":1012,"close":1047,"volume":85607,"rsi_14":30.28,"sma_20":1134.65,"sma_60":1026.65,"sma_120":985.7},{"date":"2026-05-20","open":1047,"high":1047,"low":943,"close":990,"volume":111473,"rsi_14":25.33,"sma_20":1124.7,"sma_60":1027.82,"sma_120":985.67},{"date":"2026-05-21","open":990,"high":1055,"low":990,"close":1012,"volume":82272,"rsi_14":25.83,"sma_20":1116.0,"sma_60":1029.37,"sma_120":985.88},{"date":"2026-05-22","open":1012,"high":1059,"low":1012,"close":1036,"volume":37054,"rsi_14":26.56,"sma_20":1109.2,"sma_60":1031.15,"sma_120":986.2},{"date":"2026-05-26","open":1043,"high":1048,"low":1002,"close":1011,"volume":80724,"rsi_14":25.39,"sma_20":1101.95,"sma_60":1032.3,"sma_120":986.32},{"date":"2026-05-27","open":1011,"high":1050,"low":970,"close":1014,"volume":125720,"rsi_14":27.27,"sma_20":1095.1,"sma_60":1033.98,"sma_120":986.6},{"date":"2026-05-28","open":1010,"high":1030,"low":988,"close":1014,"volume":36915,"rsi_14":27.36,"sma_20":1088.5,"sma_60":1035.37,"sma_120":986.98},{"date":"2026-05-29","open":1005,"high":1008,"low":944,"close":961,"volume":91827,"rsi_14":23.93,"sma_20":1079.65,"sma_60":1036.27,"sma_120":986.88},{"date":"2026-06-01","open":961,"high":961,"low":848,"close":918,"volume":212868,"rsi_14":23.14,"sma_20":1067.65,"sma_60":1037.6,"sma_120":986.48},{"date":"2026-06-02","open":918,"high":923,"low":879,"close":898,"volume":44692,"rsi_14":22.11,"sma_20":1053.6,"sma_60":1038.32,"sma_120":985.91},{"date":"2026-06-04","open":898,"high":912,"low":870,"close":880,"volume":52113,"rsi_14":21.54,"sma_20":1039.2,"sma_60":1038.82,"sma_120":985.23},{"date":"2026-06-05","open":880,"high":894,"low":857,"close":883,"volume":35398,"rsi_14":20.52,"sma_20":1025.65,"sma_60":1039.83,"sma_120":984.58},{"date":"2026-06-08","open":880,"high":880,"low":633,"close":798,"volume":142304,"rsi_14":17.29,"sma_20":1007.9,"sma_60":1038.88,"sma_120":983.19},{"date":"2026-06-09","open":798,"high":815,"low":768,"close":797,"volume":53911,"rsi_14":20.73,"sma_20":990.55,"sma_60":1037.48,"sma_120":981.81},{"date":"2026-06-10","open":798,"high":798,"low":740,"close":765,"volume":110269,"rsi_14":13.47,"sma_20":973.15,"sma_60":1035.53,"sma_120":980.09},{"date":"2026-06-11","open":758,"high":789,"low":751,"close":789,"volume":51440,"rsi_14":21.53,"sma_20":957.1,"sma_60":1033.63,"sma_120":978.68},{"date":"2026-06-12","open":789,"high":834,"low":789,"close":829,"volume":68878,"rsi_14":25.34,"sma_20":943.45,"sma_60":1032.6,"sma_120":977.67},{"date":"2026-06-15","open":829,"high":837,"low":813,"close":835,"volume":79479,"rsi_14":21.53,"sma_20":929.7,"sma_60":1031.73,"sma_120":976.71},{"date":"2026-06-16","open":828,"high":860,"low":821,"close":850,"volume":47990,"rsi_14":26.53,"sma_20":917.35,"sma_60":1031.33,"sma_120":975.86},{"date":"2026-06-17","open":850,"high":865,"low":837,"close":855,"volume":28399,"rsi_14":44.08,"sma_20":866.8,"sma_60":1023.8,"sma_120":970.42},{"date":"2026-06-18","open":848,"high":857,"low":831,"close":831,"volume":34268,"rsi_14":25.2,"sma_20":898.3,"sma_60":1030.25,"sma_120":974.06},{"date":"2026-06-19","open":827,"high":831,"low":792,"close":820,"volume":12835,"rsi_14":28.44,"sma_20":889.8,"sma_60":1028.33,"sma_120":972.98},{"date":"2026-06-22","open":805,"high":813,"low":780,"close":780,"volume":82784,"rsi_14":28.7,"sma_20":878.2,"sma_60":1026.32,"sma_120":971.51},{"date":"2026-06-23","open":780,"high":791,"low":700,"close":731,"volume":74702,"rsi_14":26.35,"sma_20":862.95,"sma_60":1023.48,"sma_120":969.48},{"date":"2026-06-24","open":700,"high":738,"low":700,"close":729,"volume":18560,"rsi_14":27.6,"sma_20":848.85,"sma_60":1017.82,"sma_120":967.42},{"date":"2026-06-25","open":701,"high":771,"low":701,"close":770,"volume":44825,"rsi_14":34.93,"sma_20":836.65,"sma_60":1013.98,"sma_120":965.71},{"date":"2026-06-26","open":770,"high":808,"low":767,"close":787,"volume":54173,"rsi_14":48.21,"sma_20":825.3,"sma_60":1010.03,"sma_120":964.11},{"date":"2026-06-29","open":787,"high":850,"low":781,"close":813,"volume":77905,"rsi_14":52.41,"sma_20":817.9,"sma_60":1006.43,"sma_120":962.81},{"date":"2026-06-30","open":813,"high":834,"low":800,"close":830,"volume":26591,"rsi_14":60.25,"sma_20":813.5,"sma_60":1002.95,"sma_120":961.83},{"date":"2026-07-01","open":847,"high":847,"low":830,"close":837,"volume":79159,"rsi_14":58.0,"sma_20":810.45,"sma_60":1000.0,"sma_120":961.0},{"date":"2026-07-02","open":837,"high":1037,"low":837,"close":935,"volume":260047,"rsi_14":64.8,"sma_20":813.2,"sma_60":998.17,"sma_120":960.97},{"date":"2026-07-03","open":901,"high":927,"low":885,"close":893,"volume":57621,"rsi_14":57.36,"sma_20":813.7,"sma_60":995.38,"sma_120":960.57},{"date":"2026-07-06","open":901,"high":927,"low":881,"close":906,"volume":20748,"rsi_14":57.14,"sma_20":819.1,"sma_60":992.92,"sma_120":960.42},{"date":"2026-07-07","open":896,"high":943,"low":886,"close":908,"volume":15066,"rsi_14":56.81,"sma_20":824.65,"sma_60":990.57,"sma_120":960.45},{"date":"2026-07-08","open":908,"high":915,"low":890,"close":904,"volume":34821,"rsi_14":59.89,"sma_20":831.6,"sma_60":987.15,"sma_120":960.44},{"date":"2026-07-09","open":900,"high":944,"low":900,"close":937,"volume":19300,"rsi_14":64.96,"sma_20":839.0,"sma_60":984.45,"sma_120":960.67},{"date":"2026-07-10","open":929,"high":966,"low":928,"close":966,"volume":20291,"rsi_14":74.47,"sma_20":845.85,"sma_60":980.97,"sma_120":960.92},{"date":"2026-07-13","open":966,"high":994,"low":952,"close":966,"volume":29823,"rsi_14":85.5,"sma_20":852.4,"sma_60":977.97,"sma_120":961.17},{"date":"2026-07-14","open":958,"high":982,"low":952,"close":976,"volume":19589,"rsi_14":86.43,"sma_20":858.7,"sma_60":975.07,"sma_120":961.48},{"date":"2026-07-15","open":961,"high":1050,"low":961,"close":1035,"volume":177073,"rsi_14":87.11,"sma_20":867.7,"sma_60":972.87,"sma_120":962.38},{"date":"2026-07-16","open":1090,"high":1090,"low":1040,"close":1068,"volume":181340,"rsi_14":87.67,"sma_20":879.55,"sma_60":970.83,"sma_120":963.54},{"date":"2026-07-20","open":1059,"high":1130,"low":1054,"close":1127,"volume":296822,"rsi_14":88.67,"sma_20":894.9,"sma_60":969.8,"sma_120":965.23},{"date":"2026-07-21","open":1126,"high":1126,"low":936,"close":991,"volume":163314,"rsi_14":65.33,"sma_20":905.45,"sma_60":966.55,"sma_120":965.72},{"date":"2026-07-22","open":985,"high":1004,"low":960,"close":983,"volume":43250,"rsi_14":63.88,"sma_20":918.05,"sma_60":963.4,"sma_120":966.19},{"date":"2026-07-23","open":983,"high":1035,"low":974,"close":1035,"volume":71068,"rsi_14":60.42,"sma_20":933.35,"sma_60":961.38,"sma_120":967.17},{"date":"2026-07-24","open":1035,"high":1057,"low":999,"close":1002,"volume":30751,"rsi_14":61.57,"sma_20":944.95,"sma_60":958.9,"sma_120":967.87},{"date":"2026-07-27","open":1002,"high":1051,"low":970,"close":1022,"volume":88535,"rsi_14":62.13,"sma_20":956.7,"sma_60":956.83,"sma_120":968.65},{"date":"2026-07-28","open":1013,"high":1047,"low":981,"close":1013,"volume":64538,"rsi_14":60.82,"sma_20":966.7,"sma_60":954.75,"sma_120":969.39},{"date":"2026-07-29","open":991,"high":1052,"low":964,"close":982,"volume":67973,"rsi_14":57.62,"sma_20":974.3,"sma_60":951.82,"sma_120":969.91},{"date":"2026-07-30","open":973,"high":1054,"low":973,"close":1022,"volume":57618,"rsi_14":58.19,"sma_20":983.55,"sma_60":949.2,"sma_120":970.73},{"date":"2026-07-31","open":1013,"high":1059,"low":1013,"close":1053,"volume":62141,"rsi_14":58.35,"sma_20":989.45,"sma_60":947.28,"sma_120":971.95},{"date":"2026-08-03","open":1053,"high":1071,"low":1038,"close":1041,"volume":38409,"rsi_14":57.04,"sma_20":996.85,"sma_60":945.4,"sma_120":973.05},{"date":"2026-08-04","open":1053,"high":1062,"low":1030,"close":1039,"volume":25429,"rsi_14":56.0,"sma_20":1003.5,"sma_60":943.5,"sma_120":974.1},{"date":"2026-08-05","open":1070,"high":1070,"low":1028,"close":1029,"volume":27261,"rsi_14":49.37,"sma_20":1009.55,"sma_60":941.58,"sma_120":974.98},{"date":"2026-08-06","open":1029,"high":1040,"low":1015,"close":1030,"volume":31926,"rsi_14":45.72,"sma_20":1015.85,"sma_60":940.2,"sma_120":975.9},{"date":"2026-08-07","open":1020,"high":1042,"low":989,"close":1025,"volume":47014,"rsi_14":36.92,"sma_20":1020.25,"sma_60":938.78,"sma_120":976.67},{"date":"2026-08-10","open":1025,"high":1045,"low":990,"close":1017,"volume":17528,"rsi_14":54.96,"sma_20":1022.8,"sma_60":937.37,"sma_120":977.31},{"date":"2026-08-11","open":1025,"high":1027,"low":987,"close":1018,"volume":38987,"rsi_14":56.86,"sma_20":1025.4,"sma_60":935.83,"sma_120":977.98},{"date":"2026-08-12","open":1038,"high":1038,"low":1000,"close":1024,"volume":21107,"rsi_14":47.37,"sma_20":1027.8,"sma_60":934.62,"sma_120":978.69},{"date":"2026-08-13","open":1039,"high":1044,"low":1011,"close":1023,"volume":22200,"rsi_14":55.93,"sma_20":1027.2,"sma_60":934.67,"sma_120":979.54},{"date":"2026-08-14","open":1028,"high":1034,"low":997,"close":1004,"volume":24601,"rsi_14":44.89,"sma_20":1024.0,"sma_60":933.95,"sma_120":980.3},{"date":"2026-08-18","open":1015,"high":1089,"low":1015,"close":1068,"volume":386755,"rsi_14":61.9,"sma_20":1021.05,"sma_60":935.25,"sma_120":981.53},{"date":"2026-08-19","open":1086,"high":1119,"low":1063,"close":1063,"volume":137483,"rsi_14":69.76,"sma_20":1024.65,"sma_60":936.1,"sma_120":982.73},{"date":"2026-08-20","open":1130,"high":1149,"low":1061,"close":1118,"volume":84923,"rsi_14":71.82,"sma_20":1031.4,"sma_60":937.47,"sma_120":984.31},{"date":"2026-08-21","open":1144,"high":1144,"low":1068,"close":1072,"volume":18125,"rsi_14":54.04,"sma_20":1033.25,"sma_60":938.48,"sma_120":985.39},{"date":"2026-08-24","open":1063,"high":1064,"low":1041,"close":1050,"volume":11019,"rsi_14":51.84,"sma_20":1035.65,"sma_60":939.08,"sma_120":986.53},{"date":"2026-08-25","open":1051,"high":1051,"low":1029,"close":1037,"volume":19443,"rsi_14":49.61,"sma_20":1036.4,"sma_60":939.47,"sma_120":987.42},{"date":"2026-08-26","open":1058,"high":1058,"low":1031,"close":1037,"volume":17543,"rsi_14":51.63,"sma_20":1037.6,"sma_60":940.73,"sma_120":988.5},{"date":"2026-08-27","open":1060,"high":1060,"low":1019,"close":1049,"volume":11175,"rsi_14":53.7,"sma_20":1040.95,"sma_60":942.92,"sma_120":990.26},{"date":"2026-08-28","open":1049,"high":1057,"low":1033,"close":1038,"volume":10276,"rsi_14":52.47,"sma_20":1041.75,"sma_60":945.25,"sma_120":991.78},{"date":"2026-08-31","open":1056,"high":1056,"low":1038,"close":1044,"volume":8246,"rsi_14":55.17,"sma_20":1041.3,"sma_60":947.98,"sma_120":993.4},{"date":"2026-09-01","open":1018,"high":1053,"low":1000,"close":1022,"volume":34100,"rsi_14":50.71,"sma_20":1040.35,"sma_60":950.3,"sma_120":995.07},{"date":"2026-09-02","open":1027,"high":1043,"low":1008,"close":1025,"volume":19435,"rsi_14":50.18,"sma_20":1039.65,"sma_60":954.08,"sma_120":996.48},{"date":"2026-09-03","open":1025,"high":1042,"low":1014,"close":1029,"volume":28384,"rsi_14":51.06,"sma_20":1039.65,"sma_60":957.95,"sma_120":997.72},{"date":"2026-09-04","open":1030,"high":1053,"low":1030,"close":1038,"volume":2564,"rsi_14":56.25,"sma_20":1040.05,"sma_60":962.5,"sma_120":999.02},{"date":"2026-09-07","open":1053,"high":1053,"low":1030,"close":1031,"volume":3351,"rsi_14":41.4,"sma_20":1040.35,"sma_60":966.53,"sma_120":1000.08},{"date":"2026-09-08","open":1050,"high":1050,"low":1026,"close":1028,"volume":53335,"rsi_14":41.78,"sma_20":1040.9,"sma_60":969.85,"sma_120":1001.23},{"date":"2026-09-09","open":1028,"high":1028,"low":1010,"close":1019,"volume":38969,"rsi_14":20.36,"sma_20":1040.95,"sma_60":972.92,"sma_120":1002.33},{"date":"2026-09-10","open":1040,"high":1040,"low":966,"close":1014,"volume":23321,"rsi_14":26.98,"sma_20":1040.45,"sma_60":975.65,"sma_120":1003.49},{"date":"2026-09-11","open":1015,"high":1024,"low":1001,"close":1020,"volume":15448,"rsi_14":36.36,"sma_20":1040.3,"sma_60":978.4,"sma_120":1004.7},{"date":"2026-09-14","open":1032,"high":1043,"low":1005,"close":1020,"volume":9492,"rsi_14":41.24,"sma_20":1041.1,"sma_60":981.55,"sma_120":1005.9},{"date":"2026-09-15","open":1018,"high":1109,"low":1002,"close":1020,"volume":15138,"rsi_14":41.24,"sma_20":1038.7,"sma_60":984.88,"sma_120":1006.61},{"date":"2026-09-16","open":1039,"high":1092,"low":990,"close":1036,"volume":17077,"rsi_14":43.56,"sma_20":1037.35,"sma_60":989.15,"sma_120":1007.73},{"date":"2026-09-17","open":1012,"high":1018,"low":984,"close":1002,"volume":11180,"rsi_14":35.48,"sma_20":1031.55,"sma_60":993.67,"sma_120":1008.58},{"date":"2026-09-18","open":1023,"high":1035,"low":1002,"close":1024,"volume":5417,"rsi_14":42.86,"sma_20":1029.15,"sma_60":998.58,"sma_120":1008.2},{"date":"2026-09-21","open":1033,"high":1099,"low":980,"close":1016,"volume":205074,"rsi_14":47.62,"sma_20":1027.45,"sma_60":1002.68,"sma_120":1008.33},{"date":"2026-09-22","open":1051,"high":1063,"low":1007,"close":1056,"volume":102891,"rsi_14":59.51,"sma_20":1028.4,"sma_60":1007.17,"sma_120":1008.6},{"date":"2026-09-23","open":1065,"high":1065,"low":1030,"close":1060,"volume":120826,"rsi_14":59.51,"sma_20":1029.55,"sma_60":1011.28,"sma_120":1008.86},{"date":"2026-09-28","open":1026,"high":1059,"low":1026,"close":1055,"volume":78768,"rsi_14":55.35,"sma_20":1029.85,"sma_60":1015.03,"sma_120":1008.99},{"date":"2026-09-29","open":1058,"high":1059,"low":1027,"close":1057,"volume":68742,"rsi_14":58.44,"sma_20":1030.8,"sma_60":1018.7,"sma_120":1009.35},{"date":"2026-09-30","open":1060,"high":1218,"low":1041,"close":1085,"volume":712473,"rsi_14":65.92,"sma_20":1032.85,"sma_60":1021.2,"sma_120":1009.68},{"date":"2026-10-01","open":1097,"high":1098,"low":1054,"close":1081,"volume":244188,"rsi_14":67.82,"sma_20":1035.8,"sma_60":1024.33,"sma_120":1009.86},{"date":"2026-10-02","open":1089,"high":1121,"low":1048,"close":1074,"volume":64409,"rsi_14":67.05,"sma_20":1038.25,"sma_60":1027.13,"sma_120":1010.02},{"date":"2026-10-06","open":1060,"high":1060,"low":1010,"close":1022,"volume":108026,"rsi_14":50.45,"sma_20":1037.9,"sma_60":1029.03,"sma_120":1009.8},{"date":"2026-10-07","open":1045,"high":1096,"low":1004,"close":1045,"volume":51479,"rsi_14":55.1,"sma_20":1038.25,"sma_60":1031.38,"sma_120":1009.27},{"date":"2026-10-08","open":1035,"high":1066,"low":994,"close":1028,"volume":145564,"rsi_14":51.53,"sma_20":1038.1,"sma_60":1032.9,"sma_120":1008.67},{"date":"2026-10-12","open":1002,"high":1050,"low":999,"close":1030,"volume":56551,"rsi_14":48.79,"sma_20":1038.2,"sma_60":1033.97,"sma_120":1007.47},{"date":"2026-10-13","open":1000,"high":1003,"low":946,"close":962,"volume":52342,"rsi_14":42.91,"sma_20":1035.35,"sma_60":1033.9,"sma_120":1005.93},{"date":"2026-10-14","open":962,"high":1059,"low":961,"close":980,"volume":15529,"rsi_14":42.09,"sma_20":1033.65,"sma_60":1033.97,"sma_120":1004.52},{"date":"2026-10-15","open":973,"high":973,"low":820,"close":944,"volume":36197,"rsi_14":38.24,"sma_20":1029.85,"sma_60":1032.45,"sma_120":1002.66},{"date":"2026-10-16","open":903,"high":965,"low":883,"close":955,"volume":101996,"rsi_14":31.77,"sma_20":1026.6,"sma_60":1030.57,"sma_120":1000.7},{"date":"2026-10-19","open":986,"high":1079,"low":946,"close":972,"volume":11332,"rsi_14":34.83,"sma_20":1024.2,"sma_60":1027.98,"sma_120":998.89},{"date":"2026-10-20","open":964,"high":1023,"low":959,"close":999,"volume":10114,"rsi_14":41.03,"sma_20":1022.35,"sma_60":1028.12,"sma_120":997.33},{"date":"2026-10-21","open":968,"high":1028,"low":949,"close":998,"volume":9227,"rsi_14":40.51,"sma_20":1022.15,"sma_60":1028.37,"sma_120":995.88},{"date":"2026-10-22","open":957,"high":988,"low":951,"close":959,"volume":11812,"rsi_14":30.43,"sma_20":1018.9,"sma_60":1027.1,"sma_120":994.24},{"date":"2026-10-23","open":909,"high":992,"low":907,"close":992,"volume":7831,"rsi_14":37.32,"sma_20":1017.7,"sma_60":1026.93,"sma_120":992.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.93,"pbr":0.66,"ttm_eps":null,"close":1297.8969},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":1155.5712},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":1047.8744},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.51,"ttm_eps":null,"close":990.6823},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":1052.7212},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":1054.6598},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.68,"pbr":0.47,"ttm_eps":null,"close":947.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.9,"pbr":0.5,"ttm_eps":null,"close":1029.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.15,"pbr":0.39,"ttm_eps":null,"close":830.0}],"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":"엔피케이","phase":"above-fold","symbol_resolved":true}