{"status":"ok","report":{"price_analysis":{"current":1258.0,"change_1d":-0.6,"change_7d":2.5,"change_30d":1.1,"high_30d":1450.0,"low_30d":1180.0,"position_in_range":29.0,"support":1207.0,"resistance":1423.0},"summary":"세동(053060)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 222.30억. 현재가 1,258원, 전일 대비 -0.6%, 30일 +1.1%. ROE -0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.04만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 222.30억. 매출 2078.06억, 영업이익 70.14억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":-0.38,"eps":-9.0,"revenue":207806257644.0,"operating_income":7013689219.0,"net_income":5278600350.0,"market_cap":22229719214,"profit_margin":2.54,"roa":-0.11,"operating_margin":3.38,"gross_margin":10.18,"debt_ratio":2.3648414511621274,"total_assets":145366501239.0,"total_equity":43201590134.0,"total_debt":102164911105.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(-6.54)가 시그널선(-13.79)을 상회합니다(골든크로스). SMA20 1233, SMA60 1297 — 혼조세입니다. 볼린저밴드 1207~1259 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.05504587155963,"macd":-6.535660373080873,"macd_signal":-13.787237322019077,"sma_20":1233.2,"sma_60":1296.55,"bb_upper":1259.2737415803717,"bb_lower":1207.1262584196284,"atr_14":30.928571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.04만, 기관 순매수 0.00. 30일 누적: 외국인 -2.46만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":10445.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-667.0,"institution_net":0.0,"retail_net":667.0},{"date":"2026-10-22","foreign_net":1603.0,"institution_net":0.0,"retail_net":-1603.0},{"date":"2026-10-21","foreign_net":2394.0,"institution_net":0.0,"retail_net":-2394.0},{"date":"2026-10-20","foreign_net":425.0,"institution_net":0.0,"retail_net":-425.0},{"date":"2026-10-19","foreign_net":6690.0,"institution_net":0.0,"retail_net":-6690.0},{"date":"2026-10-16","foreign_net":2258.0,"institution_net":0.0,"retail_net":-2258.0},{"date":"2026-10-15","foreign_net":664.0,"institution_net":0.0,"retail_net":-664.0},{"date":"2026-10-14","foreign_net":176.0,"institution_net":0.0,"retail_net":-176.0},{"date":"2026-10-13","foreign_net":4525.0,"institution_net":0.0,"retail_net":-4525.0},{"date":"2026-10-12","foreign_net":-1732.0,"institution_net":0.0,"retail_net":1732.0},{"date":"2026-10-08","foreign_net":1772.0,"institution_net":0.0,"retail_net":-1772.0},{"date":"2026-10-07","foreign_net":7742.0,"institution_net":0.0,"retail_net":-7742.0},{"date":"2026-10-06","foreign_net":-1002.0,"institution_net":0.0,"retail_net":1002.0},{"date":"2026-10-02","foreign_net":-5040.0,"institution_net":0.0,"retail_net":5040.0},{"date":"2026-10-01","foreign_net":-4023.0,"institution_net":0.0,"retail_net":4023.0},{"date":"2026-09-30","foreign_net":-13266.0,"institution_net":0.0,"retail_net":13266.0},{"date":"2026-09-29","foreign_net":4445.0,"institution_net":0.0,"retail_net":-4445.0},{"date":"2026-09-28","foreign_net":-872.0,"institution_net":0.0,"retail_net":872.0},{"date":"2026-09-23","foreign_net":-5237.0,"institution_net":0.0,"retail_net":5237.0},{"date":"2026-09-22","foreign_net":-9152.0,"institution_net":0.0,"retail_net":9152.0},{"date":"2026-09-21","foreign_net":-2319.0,"institution_net":0.0,"retail_net":2319.0},{"date":"2026-09-18","foreign_net":-279.0,"institution_net":0.0,"retail_net":279.0},{"date":"2026-09-17","foreign_net":-1079.0,"institution_net":0.0,"retail_net":1079.0},{"date":"2026-09-16","foreign_net":-6235.0,"institution_net":0.0,"retail_net":6235.0},{"date":"2026-09-15","foreign_net":-8906.0,"institution_net":0.0,"retail_net":8906.0},{"date":"2026-09-14","foreign_net":72.0,"institution_net":0.0,"retail_net":-72.0},{"date":"2026-09-11","foreign_net":-1974.0,"institution_net":0.0,"retail_net":1974.0},{"date":"2026-09-10","foreign_net":11334.0,"institution_net":0.0,"retail_net":-11334.0},{"date":"2026-09-09","foreign_net":-3970.0,"institution_net":0.0,"retail_net":3970.0},{"date":"2026-09-08","foreign_net":-2904.0,"institution_net":0.0,"retail_net":2904.0}],"periods":{"d1":{"foreign_net":-667.0,"institution_net":0,"retail_net":667.0},"d3":{"foreign_net":3330.0,"institution_net":0,"retail_net":-3330.0},"d7":{"foreign_net":13367.0,"institution_net":0,"retail_net":-13367.0},"d14":{"foreign_net":19808.0,"institution_net":0,"retail_net":-19808.0},"d30":{"foreign_net":-24557.0,"institution_net":0,"retail_net":24557.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -9, PBR 0.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -9원"}]},"growth":{"grade":"D","percentile":32,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-100.6,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.1,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":"D","percentile":43,"summary":"유동비율 1.3x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.19,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.36,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":4.51,"per_5y_low":2.34,"per_5y_avg":3.35,"per_percentile":null,"pbr_5y_high":0.76,"pbr_5y_low":0.47,"pbr_5y_avg":0.56,"pbr_percentile":33.3,"per_5y_median":3.15,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.76},{"quarter":"2024-Q3","per":null,"pbr":0.56},{"quarter":"2024-Q4","per":null,"pbr":0.5},{"quarter":"2025-Q1","per":null,"pbr":0.47},{"quarter":"2025-Q2","per":3.15,"pbr":0.59},{"quarter":"2025-Q3","per":2.34,"pbr":0.56},{"quarter":"2025-Q4","per":3.85,"pbr":0.57},{"quarter":"2026-Q1","per":2.91,"pbr":0.48},{"quarter":"2026-Q2","per":4.51,"pbr":0.56},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1427.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":992.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1324.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1281.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1175.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1350.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":3.15,"eps":412.28,"close":1300.0,"source":"reported"},{"date":"2025-07","per":3.17,"eps":412.28,"close":1305.0,"source":"reported"},{"date":"2025-08","per":3.61,"eps":412.28,"close":1490.0,"source":"reported"},{"date":"2025-09","per":2.34,"eps":565.99,"close":1324.0,"source":"reported"},{"date":"2025-10","per":2.06,"eps":565.99,"close":1166.0,"source":"reported"},{"date":"2025-11","per":2.18,"eps":565.99,"close":1235.0,"source":"reported"},{"date":"2025-12","per":3.85,"eps":333.1,"close":1281.0,"source":"reported"},{"date":"2026-01","per":4.08,"eps":333.1,"close":1360.0,"source":"reported"},{"date":"2026-02","per":3.95,"eps":333.1,"close":1315.0,"source":"reported"},{"date":"2026-03","per":2.91,"eps":403.71,"close":1175.0,"source":"reported"},{"date":"2026-04","per":3.1,"eps":403.71,"close":1252.0,"source":"reported"},{"date":"2026-05","per":3.45,"eps":403.71,"close":1394.0,"source":"reported"},{"date":"2026-06","per":4.51,"eps":299.27,"close":1350.0,"source":"reported"},{"date":"2026-07","per":4.68,"eps":299.27,"close":1400.0,"source":"reported"},{"date":"2026-08","per":4.2,"eps":299.27,"close":1257.0,"source":"reported"},{"date":"2026-09","per":4.09,"eps":299.27,"close":1225.0,"source":"reported"},{"date":"2026-10","per":4.21,"eps":299.27,"close":1259.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.5,"std":0.78,"upper_1sd":4.28,"lower_1sd":2.72,"current":4.21,"count":17},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:18:26.849409+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.003813267555407617,"dividend_yield":null,"eps":-9.0,"revenue":53821680819.0,"operating_income":-17943595.0,"net_income":-164739222.0,"market_cap":null,"profit_margin":-0.003060833840437108,"operating_margin":-0.00033338971817590646,"roa":-0.001133268122957358,"gross_margin":0.10175733679552071,"total_equity":43201590134.0,"total_assets":145366501239.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.8,"pbr":0.56,"roe":0.09867234582155834,"dividend_yield":null,"eps":244.42,"revenue":52685288824.0,"operating_income":3091795727.0,"net_income":4315887629.0,"market_cap":22400000000.0,"profit_margin":0.08191826836932821,"operating_margin":0.058684232278358096,"roa":0.03128179649770735,"gross_margin":0.1437777256627534,"total_equity":43739586741.0,"total_assets":137968023330.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0516747335657567,"dividend_yield":null,"eps":-117.94,"revenue":56145514360.0,"operating_income":1506746270.0,"net_income":-2082435851.0,"market_cap":null,"profit_margin":-0.037089977262432905,"operating_margin":0.026836449664328983,"roa":-0.015495449652977115,"gross_margin":0.10497778451557141,"total_equity":40298918007.0,"total_assets":134390153086.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07619133474684324,"dividend_yield":null,"eps":181.79,"revenue":45153773641.0,"operating_income":2433090817.0,"net_income":3209887794.0,"market_cap":null,"profit_margin":0.07108791879767487,"operating_margin":0.05388455096454515,"roa":0.024480764320462003,"gross_margin":0.12637224311233952,"total_equity":42129302560.0,"total_assets":131118773580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.042685374892087506,"dividend_yield":null,"eps":95.44,"revenue":46189050377.0,"operating_income":3086706144.0,"net_income":1685184228.0,"market_cap":null,"profit_margin":0.03648449609258785,"operating_margin":0.06682765977663477,"roa":0.013170677354700948,"gross_margin":0.14935110591567988,"total_equity":39479194742.0,"total_assets":127949700886.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08192449763588472,"dividend_yield":null,"eps":173.81,"revenue":41951431682.0,"operating_income":2076294772.0,"net_income":3069078123.0,"market_cap":null,"profit_margin":0.07315788758448599,"operating_margin":0.04949282274175331,"roa":0.025779115098469193,"gross_margin":0.1212063178092135,"total_equity":37462275773.0,"total_assets":119052888793.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05782509680517237,"dividend_yield":null,"eps":114.95,"revenue":48326205639.0,"operating_income":3566117476.0,"net_income":2029727844.0,"market_cap":null,"profit_margin":0.042000562989823846,"operating_margin":0.07379262304678205,"roa":0.018682455209506253,"gross_margin":0.14797076887056781,"total_equity":35101157735.0,"total_assets":108643527911.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014569919339706467,"dividend_yield":null,"eps":28.08,"revenue":37890225291.0,"operating_income":1507590144.0,"net_income":495835204.0,"market_cap":null,"profit_margin":0.013086098068616521,"operating_margin":0.039788365796761184,"roa":0.004478573845058734,"gross_margin":0.11214703252264176,"total_equity":34031430953.0,"total_assets":110712744984.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2009233794013555,"dividend_yield":null,"eps":-378.44,"revenue":41529197864.0,"operating_income":2663864640.0,"net_income":-6682252235.0,"market_cap":null,"profit_margin":-0.16090491939871002,"operating_margin":0.06414437978608775,"roa":-0.05893169112606483,"gross_margin":0.129462620867538,"total_equity":33257713736.0,"total_assets":113389792611.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07415341783464734,"dividend_yield":null,"eps":170.15,"revenue":43342623621.0,"operating_income":2974700882.0,"net_income":3004373927.0,"market_cap":null,"profit_margin":0.06931684508236244,"operating_margin":0.0686322292810794,"roa":0.024398056237929587,"gross_margin":0.14415916174425256,"total_equity":40515650050.0,"total_assets":123139888592.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02087113979512889,"dividend_yield":null,"eps":-44.23456356941679,"revenue":41275237887.0,"operating_income":-157173525.0,"net_income":-781079313.0,"market_cap":null,"profit_margin":-0.018923678044894025,"operating_margin":-0.003807937471621531,"roa":-0.006626677884637913,"gross_margin":0.14009851397661552,"total_equity":37423893504.0,"total_assets":117868912085.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07931526862820908,"dividend_yield":null,"eps":171.7678311396462,"revenue":41093056233.0,"operating_income":3955539153.0,"net_income":3033019628.0,"market_cap":null,"profit_margin":0.0738085678223251,"operating_margin":0.0962580911619682,"roa":0.02535673399968715,"gross_margin":0.16681191722837121,"total_equity":38240047351.0,"total_assets":119613970318.0}],"current_price":1258.0,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3734.0},{"date":"2016-10-25","close":3973.0},{"date":"2016-10-26","close":4097.0},{"date":"2016-10-27","close":3999.0},{"date":"2016-10-28","close":4611.0},{"date":"2016-10-31","close":5995.0},{"date":"2016-11-01","close":5631.0},{"date":"2016-11-02","close":5099.0},{"date":"2016-11-03","close":5303.0},{"date":"2016-11-04","close":5054.0},{"date":"2016-11-07","close":5179.0},{"date":"2016-11-08","close":5046.0},{"date":"2016-11-09","close":4469.0},{"date":"2016-11-10","close":4860.0},{"date":"2016-11-11","close":4896.0},{"date":"2016-11-14","close":5640.0},{"date":"2016-11-15","close":5552.0},{"date":"2016-11-16","close":5613.0},{"date":"2016-11-17","close":5392.0},{"date":"2016-11-18","close":5099.0},{"date":"2016-11-21","close":4949.0},{"date":"2016-11-22","close":4958.0},{"date":"2016-11-23","close":5250.0},{"date":"2016-11-24","close":4984.0},{"date":"2016-11-25","close":5436.0},{"date":"2016-11-28","close":5490.0},{"date":"2016-11-29","close":5348.0},{"date":"2016-11-30","close":5250.0},{"date":"2016-12-01","close":4949.0},{"date":"2016-12-02","close":5054.0},{"date":"2016-12-05","close":5063.0},{"date":"2016-12-06","close":5161.0},{"date":"2016-12-07","close":4789.0},{"date":"2016-12-08","close":4958.0},{"date":"2016-12-09","close":4780.0},{"date":"2016-12-12","close":4816.0},{"date":"2016-12-13","close":4611.0},{"date":"2016-12-14","close":4629.0},{"date":"2016-12-15","close":4665.0},{"date":"2016-12-16","close":4558.0},{"date":"2016-12-19","close":3875.0},{"date":"2016-12-20","close":3857.0},{"date":"2016-12-21","close":3725.0},{"date":"2016-12-22","close":3884.0},{"date":"2016-12-23","close":3884.0},{"date":"2016-12-26","close":3884.0},{"date":"2016-12-27","close":3805.0},{"date":"2016-12-28","close":3928.0},{"date":"2016-12-29","close":3875.0},{"date":"2017-01-02","close":4070.0},{"date":"2017-01-03","close":4088.0},{"date":"2017-01-04","close":4106.0},{"date":"2017-01-05","close":4079.0},{"date":"2017-01-06","close":4035.0},{"date":"2017-01-09","close":4062.0},{"date":"2017-01-10","close":4017.0},{"date":"2017-01-11","close":4115.0},{"date":"2017-01-12","close":4168.0},{"date":"2017-01-13","close":4177.0},{"date":"2017-01-16","close":4186.0},{"date":"2017-01-17","close":4106.0},{"date":"2017-01-18","close":4195.0},{"date":"2017-01-19","close":4195.0},{"date":"2017-01-20","close":4186.0},{"date":"2017-01-23","close":4186.0},{"date":"2017-01-24","close":4230.0},{"date":"2017-01-25","close":4177.0},{"date":"2017-01-26","close":4469.0},{"date":"2017-01-31","close":4377.0},{"date":"2017-02-01","close":4377.0},{"date":"2017-02-02","close":4111.0},{"date":"2017-02-03","close":4254.0},{"date":"2017-02-06","close":4142.0},{"date":"2017-02-07","close":4050.0},{"date":"2017-02-08","close":3844.0},{"date":"2017-02-09","close":3804.0},{"date":"2017-02-10","close":3804.0},{"date":"2017-02-13","close":3804.0},{"date":"2017-02-14","close":3844.0},{"date":"2017-02-15","close":3885.0},{"date":"2017-02-16","close":3947.0},{"date":"2017-02-17","close":3906.0},{"date":"2017-02-20","close":3947.0},{"date":"2017-02-21","close":4101.0},{"date":"2017-02-22","close":4111.0},{"date":"2017-02-23","close":3967.0},{"date":"2017-02-24","close":4080.0},{"date":"2017-02-27","close":4080.0},{"date":"2017-02-28","close":4070.0},{"date":"2017-03-02","close":4029.0},{"date":"2017-03-03","close":4029.0},{"date":"2017-03-06","close":4008.0},{"date":"2017-03-07","close":3865.0},{"date":"2017-03-08","close":3783.0},{"date":"2017-03-09","close":3834.0},{"date":"2017-03-10","close":3752.0},{"date":"2017-03-13","close":3711.0},{"date":"2017-03-14","close":3619.0},{"date":"2017-03-15","close":3496.0},{"date":"2017-03-16","close":3547.0},{"date":"2017-03-17","close":3609.0},{"date":"2017-03-20","close":3649.0},{"date":"2017-03-21","close":3506.0},{"date":"2017-03-22","close":3609.0},{"date":"2017-03-23","close":3568.0},{"date":"2017-03-24","close":3260.0},{"date":"2017-03-27","close":3260.0},{"date":"2017-03-28","close":3250.0},{"date":"2017-03-29","close":3383.0},{"date":"2017-03-30","close":3455.0},{"date":"2017-03-31","close":3383.0},{"date":"2017-04-03","close":2973.0},{"date":"2017-04-04","close":2891.0},{"date":"2017-04-05","close":3065.0},{"date":"2017-04-06","close":3086.0},{"date":"2017-04-07","close":3106.0},{"date":"2017-04-10","close":2891.0},{"date":"2017-04-11","close":2984.0},{"date":"2017-04-12","close":2861.0},{"date":"2017-04-13","close":2870.0},{"date":"2017-04-14","close":2840.0},{"date":"2017-04-17","close":2870.0},{"date":"2017-04-18","close":2912.0},{"date":"2017-04-19","close":2870.0},{"date":"2017-04-20","close":2870.0},{"date":"2017-04-21","close":2870.0},{"date":"2017-04-24","close":2829.0},{"date":"2017-04-25","close":2850.0},{"date":"2017-04-26","close":2840.0},{"date":"2017-04-27","close":3035.0},{"date":"2017-04-28","close":2861.0},{"date":"2017-05-02","close":2861.0},{"date":"2017-05-04","close":2880.0},{"date":"2017-05-08","close":2891.0},{"date":"2017-05-10","close":2912.0},{"date":"2017-05-11","close":2880.0},{"date":"2017-05-12","close":2931.0},{"date":"2017-05-15","close":2870.0},{"date":"2017-05-16","close":2850.0},{"date":"2017-05-17","close":2850.0},{"date":"2017-05-18","close":2829.0},{"date":"2017-05-19","close":2778.0},{"date":"2017-05-22","close":2778.0},{"date":"2017-05-23","close":2778.0},{"date":"2017-05-24","close":2768.0},{"date":"2017-05-25","close":2768.0},{"date":"2017-05-26","close":2727.0},{"date":"2017-05-29","close":2696.0},{"date":"2017-05-30","close":2717.0},{"date":"2017-05-31","close":2717.0},{"date":"2017-06-01","close":2686.0},{"date":"2017-06-02","close":2737.0},{"date":"2017-06-05","close":2614.0},{"date":"2017-06-07","close":2573.0},{"date":"2017-06-08","close":2563.0},{"date":"2017-06-09","close":2583.0},{"date":"2017-06-12","close":2604.0},{"date":"2017-06-13","close":2665.0},{"date":"2017-06-14","close":2645.0},{"date":"2017-06-15","close":2583.0},{"date":"2017-06-16","close":2573.0},{"date":"2017-06-19","close":2553.0},{"date":"2017-06-20","close":2491.0},{"date":"2017-06-21","close":2491.0},{"date":"2017-06-22","close":2521.0},{"date":"2017-06-23","close":2521.0},{"date":"2017-06-26","close":2491.0},{"date":"2017-06-27","close":2481.0},{"date":"2017-06-28","close":2502.0},{"date":"2017-06-29","close":2532.0},{"date":"2017-06-30","close":2532.0},{"date":"2017-07-03","close":2521.0},{"date":"2017-07-04","close":2512.0},{"date":"2017-07-05","close":2502.0},{"date":"2017-07-06","close":2470.0},{"date":"2017-07-07","close":2502.0},{"date":"2017-07-10","close":2502.0},{"date":"2017-07-11","close":2491.0},{"date":"2017-07-12","close":2521.0},{"date":"2017-07-13","close":2521.0},{"date":"2017-07-14","close":2553.0},{"date":"2017-07-17","close":2593.0},{"date":"2017-07-18","close":2593.0},{"date":"2017-07-19","close":2625.0},{"date":"2017-07-20","close":2604.0},{"date":"2017-07-21","close":2593.0},{"date":"2017-07-24","close":2625.0},{"date":"2017-07-25","close":2625.0},{"date":"2017-07-26","close":2573.0},{"date":"2017-07-27","close":2542.0},{"date":"2017-07-28","close":2542.0},{"date":"2017-07-31","close":2542.0},{"date":"2017-08-01","close":2553.0},{"date":"2017-08-02","close":2521.0},{"date":"2017-08-03","close":2491.0},{"date":"2017-08-04","close":2512.0},{"date":"2017-08-07","close":2491.0},{"date":"2017-08-08","close":2532.0},{"date":"2017-08-09","close":2521.0},{"date":"2017-08-10","close":2521.0},{"date":"2017-08-11","close":2470.0},{"date":"2017-08-14","close":2430.0},{"date":"2017-08-16","close":2430.0},{"date":"2017-08-17","close":2481.0},{"date":"2017-08-18","close":2470.0},{"date":"2017-08-21","close":2460.0},{"date":"2017-08-22","close":2460.0},{"date":"2017-08-23","close":2398.0},{"date":"2017-08-24","close":2358.0},{"date":"2017-08-25","close":2358.0},{"date":"2017-08-28","close":2296.0},{"date":"2017-08-29","close":2296.0},{"date":"2017-08-30","close":2266.0},{"date":"2017-08-31","close":2255.0},{"date":"2017-09-01","close":2347.0},{"date":"2017-09-04","close":2347.0},{"date":"2017-09-05","close":2327.0},{"date":"2017-09-06","close":2327.0},{"date":"2017-09-07","close":2337.0},{"date":"2017-09-08","close":2337.0},{"date":"2017-09-11","close":2347.0},{"date":"2017-09-12","close":2368.0},{"date":"2017-09-13","close":2470.0},{"date":"2017-09-14","close":2430.0},{"date":"2017-09-15","close":2419.0},{"date":"2017-09-18","close":2419.0},{"date":"2017-09-19","close":2358.0},{"date":"2017-09-20","close":2398.0},{"date":"2017-09-21","close":2368.0},{"date":"2017-09-22","close":2307.0},{"date":"2017-09-25","close":2183.0},{"date":"2017-09-26","close":2122.0},{"date":"2017-09-27","close":2163.0},{"date":"2017-09-28","close":2215.0},{"date":"2017-09-29","close":2224.0},{"date":"2017-10-10","close":2204.0},{"date":"2017-10-11","close":2235.0},{"date":"2017-10-12","close":2286.0},{"date":"2017-10-13","close":2327.0},{"date":"2017-10-16","close":2296.0},{"date":"2017-10-17","close":2317.0},{"date":"2017-10-18","close":2337.0},{"date":"2017-10-19","close":2347.0},{"date":"2017-10-20","close":2337.0},{"date":"2017-10-23","close":2296.0},{"date":"2017-10-24","close":2307.0},{"date":"2017-10-25","close":2255.0},{"date":"2017-10-26","close":2337.0},{"date":"2017-10-27","close":2368.0},{"date":"2017-10-30","close":2317.0},{"date":"2017-10-31","close":2398.0},{"date":"2017-11-01","close":2398.0},{"date":"2017-11-02","close":2430.0},{"date":"2017-11-03","close":2502.0},{"date":"2017-11-06","close":2481.0},{"date":"2017-11-07","close":2502.0},{"date":"2017-11-08","close":2430.0},{"date":"2017-11-09","close":2409.0},{"date":"2017-11-10","close":2419.0},{"date":"2017-11-13","close":2419.0},{"date":"2017-11-14","close":2389.0},{"date":"2017-11-15","close":2266.0},{"date":"2017-11-16","close":2307.0},{"date":"2017-11-17","close":2276.0},{"date":"2017-11-20","close":2235.0},{"date":"2017-11-21","close":2235.0},{"date":"2017-11-22","close":2224.0},{"date":"2017-11-23","close":2224.0},{"date":"2017-11-24","close":2215.0},{"date":"2017-11-27","close":2194.0},{"date":"2017-11-28","close":2215.0},{"date":"2017-11-29","close":2245.0},{"date":"2017-11-30","close":2317.0},{"date":"2017-12-01","close":2317.0},{"date":"2017-12-04","close":2296.0},{"date":"2017-12-05","close":2245.0},{"date":"2017-12-06","close":2296.0},{"date":"2017-12-07","close":2276.0},{"date":"2017-12-08","close":2183.0},{"date":"2017-12-11","close":2163.0},{"date":"2017-12-12","close":2183.0},{"date":"2017-12-13","close":2215.0},{"date":"2017-12-14","close":2224.0},{"date":"2017-12-15","close":2183.0},{"date":"2017-12-18","close":2194.0},{"date":"2017-12-19","close":2153.0},{"date":"2017-12-20","close":2153.0},{"date":"2017-12-21","close":2092.0},{"date":"2017-12-22","close":2060.0},{"date":"2017-12-26","close":2050.0},{"date":"2017-12-27","close":2040.0},{"date":"2017-12-28","close":2040.0},{"date":"2018-01-02","close":1833.7576},{"date":"2018-01-03","close":1842.8807},{"date":"2018-01-04","close":1819.1605},{"date":"2018-01-05","close":1797.2649},{"date":"2018-01-08","close":1747.9998},{"date":"2018-01-09","close":1727.9287},{"date":"2018-01-10","close":1731.578},{"date":"2018-01-11","close":1747.9998},{"date":"2018-01-12","close":1740.7012},{"date":"2018-01-15","close":1727.9287},{"date":"2018-01-16","close":1678.6637},{"date":"2018-01-17","close":1634.8724},{"date":"2018-01-18","close":1631.2231},{"date":"2018-01-19","close":1654.9434},{"date":"2018-01-22","close":1662.2419},{"date":"2018-01-23","close":1682.3129},{"date":"2018-01-24","close":1696.91},{"date":"2018-01-25","close":1700.5592},{"date":"2018-01-26","close":1737.0519},{"date":"2018-01-29","close":1737.0519},{"date":"2018-01-30","close":1737.0519},{"date":"2018-01-31","close":1749.8243},{"date":"2018-02-01","close":1746.1752},{"date":"2018-02-02","close":1735.2273},{"date":"2018-02-05","close":1713.3317},{"date":"2018-02-06","close":1660.4172},{"date":"2018-02-07","close":1633.0477},{"date":"2018-02-08","close":1647.6449},{"date":"2018-02-09","close":1642.1709},{"date":"2018-02-12","close":1634.8724},{"date":"2018-02-13","close":1634.8724},{"date":"2018-02-14","close":1607.5029},{"date":"2018-02-19","close":1600.2043},{"date":"2018-02-20","close":1609.3275},{"date":"2018-02-21","close":1658.5927},{"date":"2018-02-22","close":1656.7681},{"date":"2018-02-23","close":1685.9622},{"date":"2018-02-26","close":1695.0853},{"date":"2018-02-27","close":1691.436},{"date":"2018-02-28","close":1696.91},{"date":"2018-03-02","close":1669.5404},{"date":"2018-03-05","close":1629.3986},{"date":"2018-03-06","close":1625.7493},{"date":"2018-03-07","close":1623.9246},{"date":"2018-03-08","close":1605.6782},{"date":"2018-03-09","close":1662.2419},{"date":"2018-03-12","close":1685.9622},{"date":"2018-03-13","close":1915.8661},{"date":"2018-03-14","close":1879.3734},{"date":"2018-03-15","close":1952.3588},{"date":"2018-03-16","close":1879.3734},{"date":"2018-03-19","close":1782.6678},{"date":"2018-03-20","close":1742.5259},{"date":"2018-03-21","close":1722.4548},{"date":"2018-03-22","close":1702.3839},{"date":"2018-03-23","close":1673.1897},{"date":"2018-03-26","close":1751.649},{"date":"2018-03-27","close":1760.7722},{"date":"2018-03-28","close":1742.5259},{"date":"2018-03-29","close":1737.0519},{"date":"2018-03-30","close":1671.3651},{"date":"2018-04-02","close":1662.2419},{"date":"2018-04-03","close":1698.7346},{"date":"2018-04-04","close":1665.8912},{"date":"2018-04-05","close":1698.7346},{"date":"2018-04-06","close":1746.1752},{"date":"2018-04-09","close":1753.4736},{"date":"2018-04-10","close":1689.6115},{"date":"2018-04-11","close":1747.9998},{"date":"2018-04-12","close":2098.3296},{"date":"2018-04-13","close":2116.5759},{"date":"2018-04-16","close":2098.3296},{"date":"2018-04-17","close":2070.96},{"date":"2018-04-18","close":1988.8514},{"date":"2018-04-19","close":1943.2356},{"date":"2018-04-20","close":2080.0833},{"date":"2018-04-23","close":1988.8514},{"date":"2018-04-24","close":2070.96},{"date":"2018-04-25","close":2034.4673},{"date":"2018-04-26","close":1988.8514},{"date":"2018-04-27","close":2016.2209},{"date":"2018-04-30","close":2007.0978},{"date":"2018-05-02","close":2070.96},{"date":"2018-05-03","close":2134.8223},{"date":"2018-05-04","close":2171.3149},{"date":"2018-05-08","close":2116.5759},{"date":"2018-05-09","close":2116.5759},{"date":"2018-05-10","close":2226.054},{"date":"2018-05-11","close":2235.1772},{"date":"2018-05-14","close":2171.3149},{"date":"2018-05-15","close":2143.9453},{"date":"2018-05-16","close":2016.2209},{"date":"2018-05-17","close":2043.5905},{"date":"2018-05-18","close":2143.9453},{"date":"2018-05-21","close":2125.699},{"date":"2018-05-23","close":2143.9453},{"date":"2018-05-24","close":2134.8223},{"date":"2018-05-25","close":2007.0978},{"date":"2018-05-28","close":2061.8369},{"date":"2018-05-29","close":1988.8514},{"date":"2018-05-30","close":1861.1271},{"date":"2018-05-31","close":1852.0039},{"date":"2018-06-01","close":1842.8807},{"date":"2018-06-04","close":1897.6198},{"date":"2018-06-05","close":1888.4966},{"date":"2018-06-07","close":1915.8661},{"date":"2018-06-08","close":1915.8661},{"date":"2018-06-11","close":1879.3734},{"date":"2018-06-12","close":1842.8807},{"date":"2018-06-14","close":1802.7388},{"date":"2018-06-15","close":1813.6865},{"date":"2018-06-18","close":1768.0707},{"date":"2018-06-19","close":1673.1897},{"date":"2018-06-20","close":1689.6115},{"date":"2018-06-21","close":1651.2941},{"date":"2018-06-22","close":1651.2941},{"date":"2018-06-25","close":1693.2607},{"date":"2018-06-26","close":1702.3839},{"date":"2018-06-27","close":1702.3839},{"date":"2018-06-28","close":1819.1605},{"date":"2018-06-29","close":1715.1564},{"date":"2018-07-02","close":1684.1376},{"date":"2018-07-03","close":1702.3839},{"date":"2018-07-04","close":1707.8578},{"date":"2018-07-05","close":1720.6302},{"date":"2018-07-06","close":1713.3317},{"date":"2018-07-09","close":1660.4172},{"date":"2018-07-10","close":1698.7346},{"date":"2018-07-11","close":1724.2795},{"date":"2018-07-12","close":1696.91},{"date":"2018-07-13","close":1709.6824},{"date":"2018-07-16","close":1733.4027},{"date":"2018-07-17","close":1731.578},{"date":"2018-07-18","close":1698.7346},{"date":"2018-07-19","close":1678.6637},{"date":"2018-07-20","close":1622.1},{"date":"2018-07-23","close":1565.5363},{"date":"2018-07-24","close":1589.2566},{"date":"2018-07-25","close":1563.7117},{"date":"2018-07-26","close":1574.6594},{"date":"2018-07-27","close":1561.8871},{"date":"2018-07-30","close":1556.4131},{"date":"2018-07-31","close":1543.6407},{"date":"2018-08-01","close":1554.5885},{"date":"2018-08-02","close":1556.4131},{"date":"2018-08-03","close":1543.6407},{"date":"2018-08-06","close":1541.816},{"date":"2018-08-07","close":1547.2899},{"date":"2018-08-08","close":1532.6929},{"date":"2018-08-09","close":1536.3422},{"date":"2018-08-10","close":1510.7972},{"date":"2018-08-13","close":1468.8307},{"date":"2018-08-14","close":1490.7263},{"date":"2018-08-16","close":1496.2002},{"date":"2018-08-17","close":1470.6553},{"date":"2018-08-20","close":1488.9016},{"date":"2018-08-21","close":1494.3756},{"date":"2018-08-22","close":1492.5509},{"date":"2018-08-23","close":1501.6741},{"date":"2018-08-24","close":1550.9392},{"date":"2018-08-27","close":1494.3756},{"date":"2018-08-28","close":1494.3756},{"date":"2018-08-29","close":1461.5321},{"date":"2018-08-30","close":1465.1814},{"date":"2018-08-31","close":1472.48},{"date":"2018-09-03","close":1474.3046},{"date":"2018-09-04","close":1485.2524},{"date":"2018-09-05","close":1487.077},{"date":"2018-09-06","close":1476.1293},{"date":"2018-09-07","close":1488.9016},{"date":"2018-09-10","close":1477.9539},{"date":"2018-09-11","close":1479.7784},{"date":"2018-09-12","close":1465.1814},{"date":"2018-09-13","close":1550.9392},{"date":"2018-09-14","close":1565.5363},{"date":"2018-09-17","close":1554.5885},{"date":"2018-09-18","close":1461.5321},{"date":"2018-09-19","close":1454.2336},{"date":"2018-09-20","close":1441.4612},{"date":"2018-09-21","close":1456.0582},{"date":"2018-09-27","close":1435.9873},{"date":"2018-09-28","close":1423.2148},{"date":"2018-10-01","close":1384.8975},{"date":"2018-10-02","close":1386.7222},{"date":"2018-10-04","close":1295.4904},{"date":"2018-10-05","close":1248.0499},{"date":"2018-10-08","close":1253.5238},{"date":"2018-10-10","close":1151.3442},{"date":"2018-10-11","close":1103.9038},{"date":"2018-10-12","close":1186.0123},{"date":"2018-10-15","close":1153.1689},{"date":"2018-10-16","close":1184.1877},{"date":"2018-10-17","close":1173.2399},{"date":"2018-10-18","close":1363.0018},{"date":"2018-10-19","close":1242.576},{"date":"2018-10-22","close":1195.1355},{"date":"2018-10-23","close":1147.6951},{"date":"2018-10-24","close":1151.3442},{"date":"2018-10-25","close":1089.3068},{"date":"2018-10-26","close":1047.3401},{"date":"2018-10-29","close":908.6679},{"date":"2018-10-30","close":914.1418},{"date":"2018-10-31","close":884.9477},{"date":"2018-11-01","close":952.4592},{"date":"2018-11-02","close":979.8287},{"date":"2018-11-05","close":972.5302},{"date":"2018-11-06","close":967.0562},{"date":"2018-11-07","close":963.407},{"date":"2018-11-08","close":974.3547},{"date":"2018-11-09","close":957.933},{"date":"2018-11-12","close":954.2838},{"date":"2018-11-13","close":945.1606},{"date":"2018-11-14","close":952.4592},{"date":"2018-11-15","close":950.6345},{"date":"2018-11-16","close":954.2838},{"date":"2018-11-19","close":970.7055},{"date":"2018-11-20","close":965.2316},{"date":"2018-11-21","close":957.933},{"date":"2018-11-22","close":957.933},{"date":"2018-11-23","close":956.1084},{"date":"2018-11-26","close":952.4592},{"date":"2018-11-27","close":943.336},{"date":"2018-11-28","close":990.7765},{"date":"2018-11-29","close":981.6533},{"date":"2018-11-30","close":1001.7243},{"date":"2018-12-03","close":1018.146},{"date":"2018-12-04","close":1034.5677},{"date":"2018-12-05","close":1005.3735},{"date":"2018-12-06","close":990.7765},{"date":"2018-12-07","close":1010.8475},{"date":"2018-12-10","close":996.2504},{"date":"2018-12-11","close":959.7577},{"date":"2018-12-12","close":970.7055},{"date":"2018-12-13","close":988.9518},{"date":"2018-12-14","close":1019.9706},{"date":"2018-12-17","close":1001.7243},{"date":"2018-12-18","close":1001.7243},{"date":"2018-12-19","close":1116.6763},{"date":"2018-12-20","close":1082.0082},{"date":"2018-12-21","close":1151.3442},{"date":"2018-12-24","close":1072.885},{"date":"2018-12-26","close":1056.4633},{"date":"2018-12-27","close":1054.6387},{"date":"2018-12-28","close":1032.743},{"date":"2019-01-02","close":1050.9894},{"date":"2019-01-03","close":1012.6721},{"date":"2019-01-04","close":1001.7243},{"date":"2019-01-07","close":1029.0938},{"date":"2019-01-08","close":1050.9894},{"date":"2019-01-09","close":1049.1648},{"date":"2019-01-10","close":1078.3589},{"date":"2019-01-11","close":1054.6387},{"date":"2019-01-14","close":1094.7806},{"date":"2019-01-15","close":1080.1836},{"date":"2019-01-16","close":1091.1313},{"date":"2019-01-17","close":1417.741},{"date":"2019-01-18","close":1297.3151},{"date":"2019-01-21","close":1324.6846},{"date":"2019-01-22","close":1297.3151},{"date":"2019-01-23","close":1310.0875},{"date":"2019-01-24","close":1300.9644},{"date":"2019-01-25","close":1299.1396},{"date":"2019-01-28","close":1293.6658},{"date":"2019-01-29","close":1257.1731},{"date":"2019-01-30","close":1253.5238},{"date":"2019-01-31","close":1255.3485},{"date":"2019-02-01","close":1258.9977},{"date":"2019-02-07","close":1233.4529},{"date":"2019-02-08","close":1237.1022},{"date":"2019-02-11","close":1207.908},{"date":"2019-02-12","close":1386.7222},{"date":"2019-02-13","close":1324.6846},{"date":"2019-02-14","close":1315.5614},{"date":"2019-02-15","close":1262.647},{"date":"2019-02-18","close":1337.457},{"date":"2019-02-19","close":1322.86},{"date":"2019-02-20","close":1366.6511},{"date":"2019-02-21","close":1302.7889},{"date":"2019-02-22","close":1290.0165},{"date":"2019-02-25","close":1299.1396},{"date":"2019-02-26","close":1326.5092},{"date":"2019-02-27","close":1339.2816},{"date":"2019-02-28","close":1291.8412},{"date":"2019-03-04","close":1331.9832},{"date":"2019-03-05","close":1297.3151},{"date":"2019-03-06","close":1291.8412},{"date":"2019-03-07","close":1286.3672},{"date":"2019-03-08","close":1279.0687},{"date":"2019-03-11","close":1258.9977},{"date":"2019-03-12","close":1286.3672},{"date":"2019-03-13","close":1277.244},{"date":"2019-03-14","close":1286.3672},{"date":"2019-03-15","close":1284.5426},{"date":"2019-03-18","close":1262.647},{"date":"2019-03-19","close":1258.9977},{"date":"2019-03-20","close":1268.1208},{"date":"2019-03-21","close":1288.1919},{"date":"2019-03-22","close":1321.0353},{"date":"2019-03-25","close":1410.4424},{"date":"2019-03-26","close":1508.9727},{"date":"2019-03-27","close":1472.48},{"date":"2019-03-28","close":1415.9163},{"date":"2019-03-29","close":1403.1438},{"date":"2019-04-01","close":1492.5509},{"date":"2019-04-02","close":1529.0436},{"date":"2019-04-03","close":1614.8014},{"date":"2019-04-04","close":1578.3087},{"date":"2019-04-05","close":1549.1146},{"date":"2019-04-08","close":1518.0958},{"date":"2019-04-09","close":1554.5885},{"date":"2019-04-10","close":1605.6782},{"date":"2019-04-11","close":1665.8912},{"date":"2019-04-12","close":1684.1376},{"date":"2019-04-15","close":1631.2231},{"date":"2019-04-16","close":1636.697},{"date":"2019-04-17","close":1614.8014},{"date":"2019-04-18","close":1569.1855},{"date":"2019-04-19","close":1642.1709},{"date":"2019-04-22","close":1614.8014},{"date":"2019-04-23","close":1602.0291},{"date":"2019-04-24","close":1563.7117},{"date":"2019-04-25","close":1532.6929},{"date":"2019-04-26","close":1521.7451},{"date":"2019-04-29","close":1499.8495},{"date":"2019-04-30","close":1523.5697},{"date":"2019-05-02","close":1594.7305},{"date":"2019-05-03","close":1620.2754},{"date":"2019-05-07","close":1581.958},{"date":"2019-05-08","close":1534.5176},{"date":"2019-05-09","close":1529.0436},{"date":"2019-05-10","close":1499.8495},{"date":"2019-05-13","close":1503.4988},{"date":"2019-05-14","close":1507.1479},{"date":"2019-05-15","close":1510.7972},{"date":"2019-05-16","close":1472.48},{"date":"2019-05-17","close":1434.1626},{"date":"2019-05-20","close":1446.9351},{"date":"2019-05-21","close":1437.8119},{"date":"2019-05-22","close":1408.6178},{"date":"2019-05-23","close":1417.741},{"date":"2019-05-24","close":1372.125},{"date":"2019-05-27","close":1341.1063},{"date":"2019-05-28","close":1368.4758},{"date":"2019-05-29","close":1370.3004},{"date":"2019-05-30","close":1364.8265},{"date":"2019-05-31","close":1375.7743},{"date":"2019-06-03","close":1352.0541},{"date":"2019-06-04","close":1350.2295},{"date":"2019-06-05","close":1383.0729},{"date":"2019-06-07","close":1384.8975},{"date":"2019-06-10","close":1404.9685},{"date":"2019-06-11","close":1456.0582},{"date":"2019-06-12","close":1461.5321},{"date":"2019-06-13","close":1479.7784},{"date":"2019-06-14","close":1461.5321},{"date":"2019-06-17","close":1472.48},{"date":"2019-06-18","close":1481.6031},{"date":"2019-06-19","close":1472.48},{"date":"2019-06-20","close":1496.2002},{"date":"2019-06-21","close":1523.5697},{"date":"2019-06-24","close":1530.8683},{"date":"2019-06-25","close":1521.7451},{"date":"2019-06-26","close":1485.2524},{"date":"2019-06-27","close":1441.4612},{"date":"2019-06-28","close":1450.5844},{"date":"2019-07-01","close":1454.2336},{"date":"2019-07-02","close":1459.7075},{"date":"2019-07-03","close":1445.1105},{"date":"2019-07-04","close":1470.6553},{"date":"2019-07-05","close":1529.0436},{"date":"2019-07-08","close":1479.7784},{"date":"2019-07-09","close":1467.0061},{"date":"2019-07-10","close":1547.2899},{"date":"2019-07-11","close":1549.1146},{"date":"2019-07-12","close":1538.1667},{"date":"2019-07-15","close":1512.6219},{"date":"2019-07-16","close":1446.9351},{"date":"2019-07-17","close":1412.267},{"date":"2019-07-18","close":1381.2483},{"date":"2019-07-19","close":1465.1814},{"date":"2019-07-22","close":1443.2858},{"date":"2019-07-23","close":1550.9392},{"date":"2019-07-24","close":1485.2524},{"date":"2019-07-25","close":1441.4612},{"date":"2019-07-26","close":1401.3192},{"date":"2019-07-29","close":1315.5614},{"date":"2019-07-30","close":1321.0353},{"date":"2019-07-31","close":1339.2816},{"date":"2019-08-01","close":1339.2816},{"date":"2019-08-02","close":1342.9309},{"date":"2019-08-05","close":1280.8933},{"date":"2019-08-06","close":1258.9977},{"date":"2019-08-07","close":1279.0687},{"date":"2019-08-08","close":1353.8787},{"date":"2019-08-09","close":1300.9644},{"date":"2019-08-12","close":1299.1396},{"date":"2019-08-13","close":1319.2107},{"date":"2019-08-14","close":1359.3527},{"date":"2019-08-16","close":1335.6323},{"date":"2019-08-19","close":1370.3004},{"date":"2019-08-20","close":1359.3527},{"date":"2019-08-21","close":1395.8453},{"date":"2019-08-22","close":1390.3715},{"date":"2019-08-23","close":1470.6553},{"date":"2019-08-26","close":1423.2148},{"date":"2019-08-27","close":1386.7222},{"date":"2019-08-28","close":1408.6178},{"date":"2019-08-29","close":1426.8641},{"date":"2019-08-30","close":1426.8641},{"date":"2019-09-02","close":1425.0394},{"date":"2019-09-03","close":1419.5656},{"date":"2019-09-04","close":1441.4612},{"date":"2019-09-05","close":1523.5697},{"date":"2019-09-06","close":1507.1479},{"date":"2019-09-09","close":1507.1479},{"date":"2019-09-10","close":1532.6929},{"date":"2019-09-11","close":1512.6219},{"date":"2019-09-16","close":1454.2336},{"date":"2019-09-17","close":1503.4988},{"date":"2019-09-18","close":1494.3756},{"date":"2019-09-19","close":1530.8683},{"date":"2019-09-20","close":1530.8683},{"date":"2019-09-23","close":1536.3422},{"date":"2019-09-24","close":1538.1667},{"date":"2019-09-25","close":1510.7972},{"date":"2019-09-26","close":1525.3944},{"date":"2019-09-27","close":1499.8495},{"date":"2019-09-30","close":1450.5844},{"date":"2019-10-01","close":1445.1105},{"date":"2019-10-02","close":1412.267},{"date":"2019-10-04","close":1388.5468},{"date":"2019-10-07","close":1428.6887},{"date":"2019-10-08","close":1399.4946},{"date":"2019-10-10","close":1417.741},{"date":"2019-10-11","close":1408.6178},{"date":"2019-10-14","close":1395.8453},{"date":"2019-10-15","close":1394.0206},{"date":"2019-10-16","close":1432.338},{"date":"2019-10-17","close":1404.9685},{"date":"2019-10-18","close":1324.6846},{"date":"2019-10-21","close":1372.125},{"date":"2019-10-22","close":1383.0729},{"date":"2019-10-23","close":1373.9497},{"date":"2019-10-24","close":1373.9497},{"date":"2019-10-25","close":1368.4758},{"date":"2019-10-28","close":1366.6511},{"date":"2019-10-29","close":1377.599},{"date":"2019-10-30","close":1386.7222},{"date":"2019-10-31","close":1368.4758},{"date":"2019-11-01","close":1339.2816},{"date":"2019-11-04","close":1370.3004},{"date":"2019-11-05","close":1377.599},{"date":"2019-11-06","close":1379.4236},{"date":"2019-11-07","close":1395.8453},{"date":"2019-11-08","close":1403.1438},{"date":"2019-11-11","close":1435.9873},{"date":"2019-11-12","close":1406.7931},{"date":"2019-11-13","close":1421.3901},{"date":"2019-11-14","close":1426.8641},{"date":"2019-11-15","close":1461.5321},{"date":"2019-11-18","close":1587.4319},{"date":"2019-11-19","close":1448.7596},{"date":"2019-11-20","close":1404.9685},{"date":"2019-11-21","close":1394.0206},{"date":"2019-11-22","close":1456.0582},{"date":"2019-11-25","close":1457.8829},{"date":"2019-11-26","close":1456.0582},{"date":"2019-11-27","close":1456.0582},{"date":"2019-11-28","close":1503.4988},{"date":"2019-11-29","close":1505.3234},{"date":"2019-12-02","close":1508.9727},{"date":"2019-12-03","close":1496.2002},{"date":"2019-12-04","close":1483.4277},{"date":"2019-12-05","close":1514.4465},{"date":"2019-12-06","close":1510.7972},{"date":"2019-12-09","close":1490.7263},{"date":"2019-12-10","close":1503.4988},{"date":"2019-12-11","close":1492.5509},{"date":"2019-12-12","close":1490.7263},{"date":"2019-12-13","close":1490.7263},{"date":"2019-12-16","close":1496.2002},{"date":"2019-12-17","close":1490.7263},{"date":"2019-12-18","close":1490.7263},{"date":"2019-12-19","close":1487.077},{"date":"2019-12-20","close":1487.077},{"date":"2019-12-23","close":1459.7075},{"date":"2019-12-24","close":1450.5844},{"date":"2019-12-26","close":1470.6553},{"date":"2019-12-27","close":1459.7075},{"date":"2019-12-30","close":1456.0582},{"date":"2020-01-02","close":1479.7784},{"date":"2020-01-03","close":1485.2524},{"date":"2020-01-06","close":1465.1814},{"date":"2020-01-07","close":1477.9539},{"date":"2020-01-08","close":1428.6887},{"date":"2020-01-09","close":1474.3046},{"date":"2020-01-10","close":1474.3046},{"date":"2020-01-13","close":1477.9539},{"date":"2020-01-14","close":1483.4277},{"date":"2020-01-15","close":1547.2899},{"date":"2020-01-16","close":1532.6929},{"date":"2020-01-17","close":1589.2566},{"date":"2020-01-20","close":1578.3087},{"date":"2020-01-21","close":1550.9392},{"date":"2020-01-22","close":1494.3756},{"date":"2020-01-23","close":1514.4465},{"date":"2020-01-28","close":1468.8307},{"date":"2020-01-29","close":1514.4465},{"date":"2020-01-30","close":1514.4465},{"date":"2020-01-31","close":1487.077},{"date":"2020-02-03","close":1488.9016},{"date":"2020-02-04","close":1490.7263},{"date":"2020-02-05","close":1450.5844},{"date":"2020-02-06","close":1470.6553},{"date":"2020-02-07","close":1483.4277},{"date":"2020-02-10","close":1536.3422},{"date":"2020-02-11","close":1550.9392},{"date":"2020-02-12","close":1569.1855},{"date":"2020-02-13","close":1549.1146},{"date":"2020-02-14","close":1527.219},{"date":"2020-02-17","close":1527.219},{"date":"2020-02-18","close":1516.2711},{"date":"2020-02-19","close":1503.4988},{"date":"2020-02-20","close":1496.2002},{"date":"2020-02-21","close":1481.6031},{"date":"2020-02-24","close":1452.4089},{"date":"2020-02-25","close":1470.6553},{"date":"2020-02-26","close":1487.077},{"date":"2020-02-27","close":1470.6553},{"date":"2020-02-28","close":1377.599},{"date":"2020-03-02","close":1368.4758},{"date":"2020-03-03","close":1366.6511},{"date":"2020-03-04","close":1372.125},{"date":"2020-03-05","close":1377.599},{"date":"2020-03-06","close":1353.8787},{"date":"2020-03-09","close":1353.8787},{"date":"2020-03-10","close":1297.3151},{"date":"2020-03-11","close":1249.8745},{"date":"2020-03-12","close":1249.8745},{"date":"2020-03-13","close":1165.9414},{"date":"2020-03-16","close":1165.9414},{"date":"2020-03-17","close":1129.4487},{"date":"2020-03-18","close":1021.7952},{"date":"2020-03-19","close":908.6679},{"date":"2020-03-20","close":954.2838},{"date":"2020-03-23","close":912.3172},{"date":"2020-03-24","close":861.2274},{"date":"2020-03-25","close":919.6157},{"date":"2020-03-26","close":934.2128},{"date":"2020-03-27","close":912.3172},{"date":"2020-03-30","close":917.7911},{"date":"2020-03-31","close":957.933},{"date":"2020-04-01","close":981.6533},{"date":"2020-04-02","close":926.9142},{"date":"2020-04-03","close":1041.8662},{"date":"2020-04-06","close":1118.5009},{"date":"2020-04-07","close":1114.8516},{"date":"2020-04-08","close":1131.2733},{"date":"2020-04-09","close":1131.2733},{"date":"2020-04-10","close":1123.9747},{"date":"2020-04-13","close":1067.4111},{"date":"2020-04-14","close":1067.4111},{"date":"2020-04-16","close":1082.0082},{"date":"2020-04-17","close":1109.3777},{"date":"2020-04-20","close":1103.9038},{"date":"2020-04-21","close":1153.1689},{"date":"2020-04-22","close":1178.7139},{"date":"2020-04-23","close":1167.766},{"date":"2020-04-24","close":1134.9226},{"date":"2020-04-27","close":1138.5719},{"date":"2020-04-28","close":1116.6763},{"date":"2020-04-29","close":1111.2024},{"date":"2020-05-04","close":1113.027},{"date":"2020-05-06","close":1136.7472},{"date":"2020-05-07","close":1120.3256},{"date":"2020-05-08","close":1160.4675},{"date":"2020-05-11","close":1153.1689},{"date":"2020-05-12","close":1136.7472},{"date":"2020-05-13","close":1138.5719},{"date":"2020-05-14","close":1136.7472},{"date":"2020-05-15","close":1109.3777},{"date":"2020-05-18","close":1116.6763},{"date":"2020-05-19","close":1127.624},{"date":"2020-05-20","close":1134.9226},{"date":"2020-05-21","close":1149.5197},{"date":"2020-05-22","close":1184.1877},{"date":"2020-05-25","close":1158.6428},{"date":"2020-05-26","close":1173.2399},{"date":"2020-05-27","close":1175.0646},{"date":"2020-05-28","close":1169.5907},{"date":"2020-05-29","close":1158.6428},{"date":"2020-06-01","close":1165.9414},{"date":"2020-06-02","close":1142.2211},{"date":"2020-06-03","close":1109.3777},{"date":"2020-06-04","close":1131.2733},{"date":"2020-06-05","close":1107.5531},{"date":"2020-06-08","close":1129.4487},{"date":"2020-06-09","close":1151.3442},{"date":"2020-06-10","close":1138.5719},{"date":"2020-06-11","close":1100.2545},{"date":"2020-06-12","close":1094.7806},{"date":"2020-06-15","close":1050.9894},{"date":"2020-06-16","close":1067.4111},{"date":"2020-06-17","close":1067.4111},{"date":"2020-06-18","close":1096.6052},{"date":"2020-06-19","close":1076.5343},{"date":"2020-06-22","close":1056.4633},{"date":"2020-06-23","close":1069.2357},{"date":"2020-06-24","close":1060.1125},{"date":"2020-06-25","close":994.4257},{"date":"2020-06-26","close":1047.3401},{"date":"2020-06-29","close":1025.4446},{"date":"2020-06-30","close":1036.3923},{"date":"2020-07-01","close":1036.3923},{"date":"2020-07-02","close":1049.1648},{"date":"2020-07-03","close":1049.1648},{"date":"2020-07-06","close":1038.2169},{"date":"2020-07-07","close":1036.3923},{"date":"2020-07-08","close":1036.3923},{"date":"2020-07-09","close":1025.4446},{"date":"2020-07-10","close":1021.7952},{"date":"2020-07-13","close":1032.743},{"date":"2020-07-14","close":1021.7952},{"date":"2020-07-15","close":1029.0938},{"date":"2020-07-16","close":1010.8475},{"date":"2020-07-17","close":1018.146},{"date":"2020-07-20","close":1019.9706},{"date":"2020-07-21","close":1016.3214},{"date":"2020-07-22","close":988.9518},{"date":"2020-07-23","close":972.5302},{"date":"2020-07-24","close":948.8099},{"date":"2020-07-27","close":921.4404},{"date":"2020-07-28","close":914.1418},{"date":"2020-07-29","close":946.9852},{"date":"2020-07-30","close":976.1794},{"date":"2020-07-31","close":972.5302},{"date":"2020-08-03","close":954.2838},{"date":"2020-08-04","close":979.8287},{"date":"2020-08-05","close":985.3026},{"date":"2020-08-06","close":988.9518},{"date":"2020-08-07","close":985.3026},{"date":"2020-08-10","close":972.5302},{"date":"2020-08-11","close":967.0562},{"date":"2020-08-12","close":965.2316},{"date":"2020-08-13","close":1007.1982},{"date":"2020-08-14","close":1003.5489},{"date":"2020-08-18","close":954.2838},{"date":"2020-08-19","close":956.1084},{"date":"2020-08-20","close":901.3694},{"date":"2020-08-21","close":915.9665},{"date":"2020-08-24","close":908.6679},{"date":"2020-08-25","close":934.2128},{"date":"2020-08-26","close":932.3882},{"date":"2020-08-27","close":925.0897},{"date":"2020-08-28","close":930.5635},{"date":"2020-08-31","close":1209.7325},{"date":"2020-09-01","close":1571.0103},{"date":"2020-09-02","close":1187.837},{"date":"2020-09-03","close":1441.4612},{"date":"2020-09-04","close":1476.1293},{"date":"2020-09-07","close":1538.1667},{"date":"2020-09-08","close":1459.7075},{"date":"2020-09-09","close":1503.4988},{"date":"2020-09-10","close":1428.6887},{"date":"2020-09-11","close":1242.576},{"date":"2020-09-14","close":1288.1919},{"date":"2020-09-15","close":1162.2921},{"date":"2020-09-16","close":1120.3256},{"date":"2020-09-17","close":1144.0458},{"date":"2020-09-18","close":1144.0458},{"date":"2020-09-21","close":1105.7284},{"date":"2020-09-22","close":1134.9226},{"date":"2020-09-23","close":1111.2024},{"date":"2020-09-24","close":1103.9038},{"date":"2020-09-25","close":1083.8329},{"date":"2020-09-28","close":1049.1648},{"date":"2020-09-29","close":1056.4633},{"date":"2020-10-05","close":1019.9706},{"date":"2020-10-06","close":1195.1355},{"date":"2020-10-07","close":1133.0979},{"date":"2020-10-08","close":1167.766},{"date":"2020-10-12","close":1111.2024},{"date":"2020-10-13","close":1107.5531},{"date":"2020-10-14","close":1113.027},{"date":"2020-10-15","close":1446.9351},{"date":"2020-10-16","close":1569.1855},{"date":"2020-10-19","close":1386.7222},{"date":"2020-10-20","close":1368.4758},{"date":"2020-10-21","close":1357.528},{"date":"2020-10-22","close":1266.2963},{"date":"2020-10-23","close":1280.8933},{"date":"2020-10-26","close":1326.5092},{"date":"2020-10-27","close":1328.3339},{"date":"2020-10-28","close":1339.2816},{"date":"2020-10-29","close":1357.528},{"date":"2020-10-30","close":1423.2148},{"date":"2020-11-02","close":1450.5844},{"date":"2020-11-03","close":1415.9163},{"date":"2020-11-04","close":1390.3715},{"date":"2020-11-05","close":1397.6699},{"date":"2020-11-06","close":1372.125},{"date":"2020-11-09","close":1352.0541},{"date":"2020-11-10","close":1284.5426},{"date":"2020-11-11","close":1282.718},{"date":"2020-11-12","close":1277.244},{"date":"2020-11-13","close":1277.244},{"date":"2020-11-16","close":1284.5426},{"date":"2020-11-17","close":1275.4194},{"date":"2020-11-18","close":1297.3151},{"date":"2020-11-19","close":1302.7889},{"date":"2020-11-20","close":1277.244},{"date":"2020-11-23","close":1315.5614},{"date":"2020-11-24","close":1498.0248},{"date":"2020-11-25","close":1518.0958},{"date":"2020-11-26","close":1552.7639},{"date":"2020-11-27","close":1527.219},{"date":"2020-11-30","close":1565.5363},{"date":"2020-12-01","close":1501.6741},{"date":"2020-12-02","close":1370.3004},{"date":"2020-12-03","close":1415.9163},{"date":"2020-12-04","close":1357.528},{"date":"2020-12-07","close":1357.528},{"date":"2020-12-08","close":1357.528},{"date":"2020-12-09","close":1357.528},{"date":"2020-12-10","close":1357.528},{"date":"2020-12-11","close":1357.528},{"date":"2020-12-14","close":1357.528},{"date":"2020-12-15","close":1357.528},{"date":"2020-12-16","close":1357.528},{"date":"2020-12-17","close":1357.528},{"date":"2020-12-18","close":1357.528},{"date":"2020-12-21","close":1357.528},{"date":"2020-12-22","close":1357.528},{"date":"2020-12-23","close":1357.528},{"date":"2020-12-24","close":1357.528},{"date":"2020-12-28","close":1418.6532},{"date":"2020-12-29","close":1619.363},{"date":"2020-12-30","close":1751.649},{"date":"2021-01-04","close":1779.0186},{"date":"2021-01-05","close":1788.1417},{"date":"2021-01-06","close":1897.6198},{"date":"2021-01-07","close":1938.6741},{"date":"2021-01-08","close":1888.4966},{"date":"2021-01-11","close":1651.2941},{"date":"2021-01-12","close":1664.9789},{"date":"2021-01-13","close":1674.1021},{"date":"2021-01-14","close":1628.4862},{"date":"2021-01-15","close":1500.7618},{"date":"2021-01-18","close":1423.2148},{"date":"2021-01-19","close":1423.2148},{"date":"2021-01-20","close":1350.2295},{"date":"2021-01-21","close":1368.4758},{"date":"2021-01-22","close":1500.7618},{"date":"2021-01-25","close":1756.2106},{"date":"2021-01-26","close":1715.1564},{"date":"2021-01-27","close":1614.8014},{"date":"2021-01-28","close":1742.5259},{"date":"2021-01-29","close":1674.1021},{"date":"2021-02-01","close":1664.9789},{"date":"2021-02-02","close":1550.9392},{"date":"2021-02-03","close":1569.1855},{"date":"2021-02-04","close":1560.0624},{"date":"2021-02-05","close":1541.816},{"date":"2021-02-08","close":1560.0624},{"date":"2021-02-09","close":1582.8704},{"date":"2021-02-10","close":1751.649},{"date":"2021-02-15","close":1952.3588},{"date":"2021-02-16","close":2508.8723},{"date":"2021-02-17","close":2969.5925},{"date":"2021-02-18","close":2472.3796},{"date":"2021-02-19","close":2057.2754},{"date":"2021-02-22","close":1870.2502},{"date":"2021-02-23","close":1906.7429},{"date":"2021-02-24","close":1719.7179},{"date":"2021-02-25","close":1788.1417},{"date":"2021-02-26","close":1847.4423},{"date":"2021-03-02","close":2189.5613},{"date":"2021-03-03","close":2280.793},{"date":"2021-03-04","close":2043.5905},{"date":"2021-03-05","close":2034.4673},{"date":"2021-03-08","close":2034.4673},{"date":"2021-03-09","close":2048.1521},{"date":"2021-03-10","close":2007.0978},{"date":"2021-03-11","close":2007.0978},{"date":"2021-03-12","close":1988.8514},{"date":"2021-03-15","close":2007.0978},{"date":"2021-03-16","close":1970.6051},{"date":"2021-03-17","close":1847.4423},{"date":"2021-03-18","close":1815.5112},{"date":"2021-03-19","close":1733.4027},{"date":"2021-03-22","close":2020.7826},{"date":"2021-03-23","close":2039.0289},{"date":"2021-03-24","close":2203.2461},{"date":"2021-03-25","close":2107.4526},{"date":"2021-03-26","close":2089.2063},{"date":"2021-03-29","close":2029.9058},{"date":"2021-03-30","close":2184.9998},{"date":"2021-03-31","close":2317.2856},{"date":"2021-04-01","close":2367.4631},{"date":"2021-04-02","close":2262.5466},{"date":"2021-04-05","close":2203.2461},{"date":"2021-04-06","close":2207.8076},{"date":"2021-04-07","close":2107.4526},{"date":"2021-04-08","close":2171.3149},{"date":"2021-04-09","close":2143.9453},{"date":"2021-04-12","close":2034.4673},{"date":"2021-04-13","close":2184.9998},{"date":"2021-04-14","close":2280.793},{"date":"2021-04-15","close":2312.7241},{"date":"2021-04-16","close":2326.4089},{"date":"2021-04-19","close":2189.5613},{"date":"2021-04-20","close":2143.9453},{"date":"2021-04-21","close":2061.8369},{"date":"2021-04-22","close":2107.4526},{"date":"2021-04-23","close":2048.1521},{"date":"2021-04-26","close":1988.8514},{"date":"2021-04-27","close":1997.9746},{"date":"2021-04-28","close":1915.8661},{"date":"2021-04-29","close":1879.3734},{"date":"2021-04-30","close":1842.8807},{"date":"2021-05-03","close":1852.0039},{"date":"2021-05-04","close":1902.1814},{"date":"2021-05-06","close":1815.5112},{"date":"2021-05-07","close":1829.1959},{"date":"2021-05-10","close":1852.0039},{"date":"2021-05-11","close":1893.0582},{"date":"2021-05-12","close":1824.6344},{"date":"2021-05-13","close":1724.2795},{"date":"2021-05-14","close":1710.5947},{"date":"2021-05-17","close":1710.5947},{"date":"2021-05-18","close":1842.8807},{"date":"2021-05-20","close":1824.6344},{"date":"2021-05-21","close":1779.0186},{"date":"2021-05-24","close":1696.91},{"date":"2021-05-25","close":1792.7032},{"date":"2021-05-26","close":1733.4027},{"date":"2021-05-27","close":1706.0332},{"date":"2021-05-28","close":1710.5947},{"date":"2021-05-31","close":1674.1021},{"date":"2021-06-01","close":1687.7869},{"date":"2021-06-02","close":1660.0},{"date":"2021-06-03","close":1635.0},{"date":"2021-06-04","close":2125.0},{"date":"2021-06-07","close":1980.0},{"date":"2021-06-08","close":2195.0},{"date":"2021-06-09","close":2085.0},{"date":"2021-06-10","close":1930.0},{"date":"2021-06-11","close":1920.0},{"date":"2021-06-14","close":2015.0},{"date":"2021-06-15","close":1975.0},{"date":"2021-06-16","close":2035.0},{"date":"2021-06-17","close":2055.0},{"date":"2021-06-18","close":1990.0},{"date":"2021-06-21","close":1850.0},{"date":"2021-06-22","close":1830.0},{"date":"2021-06-23","close":1840.0},{"date":"2021-06-24","close":1780.0},{"date":"2021-06-25","close":1795.0},{"date":"2021-06-28","close":1795.0},{"date":"2021-06-29","close":1790.0},{"date":"2021-06-30","close":1805.0},{"date":"2021-07-01","close":1770.0},{"date":"2021-07-02","close":1895.0},{"date":"2021-07-05","close":1890.0},{"date":"2021-07-06","close":1850.0},{"date":"2021-07-07","close":1805.0},{"date":"2021-07-08","close":1735.0},{"date":"2021-07-09","close":1720.0},{"date":"2021-07-12","close":1790.0},{"date":"2021-07-13","close":1810.0},{"date":"2021-07-14","close":1785.0},{"date":"2021-07-15","close":1765.0},{"date":"2021-07-16","close":1735.0},{"date":"2021-07-19","close":1750.0},{"date":"2021-07-20","close":1790.0},{"date":"2021-07-21","close":1820.0},{"date":"2021-07-22","close":1805.0},{"date":"2021-07-23","close":1765.0},{"date":"2021-07-26","close":1655.0},{"date":"2021-07-27","close":1670.0},{"date":"2021-07-28","close":1625.0},{"date":"2021-07-29","close":1645.0},{"date":"2021-07-30","close":1610.0},{"date":"2021-08-02","close":1550.0},{"date":"2021-08-03","close":1530.0},{"date":"2021-08-04","close":1600.0},{"date":"2021-08-05","close":1630.0},{"date":"2021-08-06","close":1625.0},{"date":"2021-08-09","close":1600.0},{"date":"2021-08-10","close":1595.0},{"date":"2021-08-11","close":1565.0},{"date":"2021-08-12","close":1545.0},{"date":"2021-08-13","close":1495.0},{"date":"2021-08-17","close":1445.0},{"date":"2021-08-18","close":1440.0},{"date":"2021-08-19","close":1370.0},{"date":"2021-08-20","close":1370.0},{"date":"2021-08-23","close":1365.0},{"date":"2021-08-24","close":1395.0},{"date":"2021-08-25","close":1420.0},{"date":"2021-08-26","close":1390.0},{"date":"2021-08-27","close":1380.0},{"date":"2021-08-30","close":1425.0},{"date":"2021-08-31","close":1415.0},{"date":"2021-09-01","close":1440.0},{"date":"2021-09-02","close":1455.0},{"date":"2021-09-03","close":1465.0},{"date":"2021-09-06","close":1415.0},{"date":"2021-09-07","close":1380.0},{"date":"2021-09-08","close":1350.0},{"date":"2021-09-09","close":1335.0},{"date":"2021-09-10","close":1335.0},{"date":"2021-09-13","close":1330.0},{"date":"2021-09-14","close":1320.0},{"date":"2021-09-15","close":1330.0},{"date":"2021-09-16","close":1330.0},{"date":"2021-09-17","close":1295.0},{"date":"2021-09-23","close":1240.0},{"date":"2021-09-24","close":1190.0},{"date":"2021-09-27","close":1180.0},{"date":"2021-09-28","close":1145.0},{"date":"2021-09-29","close":1140.0},{"date":"2021-09-30","close":1265.0},{"date":"2021-10-01","close":1180.0},{"date":"2021-10-05","close":1110.0},{"date":"2021-10-06","close":1065.0},{"date":"2021-10-07","close":1085.0},{"date":"2021-10-08","close":1100.0},{"date":"2021-10-12","close":1095.0},{"date":"2021-10-13","close":1120.0},{"date":"2021-10-14","close":1160.0},{"date":"2021-10-15","close":1195.0},{"date":"2021-10-18","close":1185.0},{"date":"2021-10-19","close":1175.0},{"date":"2021-10-20","close":1230.0},{"date":"2021-10-21","close":1220.0},{"date":"2021-10-22","close":1195.0},{"date":"2021-10-25","close":1180.0},{"date":"2021-10-26","close":1205.0},{"date":"2021-10-27","close":1195.0},{"date":"2021-10-28","close":1220.0},{"date":"2021-10-29","close":1170.0},{"date":"2021-11-01","close":1140.0},{"date":"2021-11-02","close":1195.0},{"date":"2021-11-03","close":1175.0},{"date":"2021-11-04","close":1285.0},{"date":"2021-11-05","close":1260.0},{"date":"2021-11-08","close":1235.0},{"date":"2021-11-09","close":1235.0},{"date":"2021-11-10","close":1165.0},{"date":"2021-11-11","close":1155.0},{"date":"2021-11-12","close":1165.0},{"date":"2021-11-15","close":1170.0},{"date":"2021-11-16","close":1300.0},{"date":"2021-11-17","close":1305.0},{"date":"2021-11-18","close":1330.0},{"date":"2021-11-19","close":1410.0},{"date":"2021-11-22","close":1335.0},{"date":"2021-11-23","close":1345.0},{"date":"2021-11-24","close":1280.0},{"date":"2021-11-25","close":1300.0},{"date":"2021-11-26","close":1280.0},{"date":"2021-11-29","close":1215.0},{"date":"2021-11-30","close":1245.0},{"date":"2021-12-01","close":1265.0},{"date":"2021-12-02","close":1245.0},{"date":"2021-12-03","close":1300.0},{"date":"2021-12-06","close":1300.0},{"date":"2021-12-07","close":1290.0},{"date":"2021-12-08","close":1315.0},{"date":"2021-12-09","close":1315.0},{"date":"2021-12-10","close":1305.0},{"date":"2021-12-13","close":1325.0},{"date":"2021-12-14","close":1325.0},{"date":"2021-12-15","close":1355.0},{"date":"2021-12-16","close":1365.0},{"date":"2021-12-17","close":1315.0},{"date":"2021-12-20","close":1290.0},{"date":"2021-12-21","close":1300.0},{"date":"2021-12-22","close":1280.0},{"date":"2021-12-23","close":1340.0},{"date":"2021-12-24","close":1340.0},{"date":"2021-12-27","close":1420.0},{"date":"2021-12-28","close":1380.0},{"date":"2021-12-29","close":1355.0},{"date":"2021-12-30","close":1370.0},{"date":"2022-01-03","close":1395.0},{"date":"2022-01-04","close":1395.0},{"date":"2022-01-05","close":1425.0},{"date":"2022-01-06","close":1340.0},{"date":"2022-01-07","close":1400.0},{"date":"2022-01-10","close":1390.0},{"date":"2022-01-11","close":1320.0},{"date":"2022-01-12","close":1350.0},{"date":"2022-01-13","close":1365.0},{"date":"2022-01-14","close":1310.0},{"date":"2022-01-17","close":1250.0},{"date":"2022-01-18","close":1220.0},{"date":"2022-01-19","close":1210.0},{"date":"2022-01-20","close":1225.0},{"date":"2022-01-21","close":1230.0},{"date":"2022-01-24","close":1185.0},{"date":"2022-01-25","close":1115.0},{"date":"2022-01-26","close":1115.0},{"date":"2022-01-27","close":1090.0},{"date":"2022-01-28","close":1145.0},{"date":"2022-02-03","close":1165.0},{"date":"2022-02-04","close":1225.0},{"date":"2022-02-07","close":1235.0},{"date":"2022-02-08","close":1235.0},{"date":"2022-02-09","close":1235.0},{"date":"2022-02-10","close":1250.0},{"date":"2022-02-11","close":1220.0},{"date":"2022-02-14","close":1165.0},{"date":"2022-02-15","close":1135.0},{"date":"2022-02-16","close":1165.0},{"date":"2022-02-17","close":1215.0},{"date":"2022-02-18","close":1220.0},{"date":"2022-02-21","close":1220.0},{"date":"2022-02-22","close":1220.0},{"date":"2022-02-23","close":1220.0},{"date":"2022-02-24","close":1280.0},{"date":"2022-02-25","close":1295.0},{"date":"2022-02-28","close":1295.0},{"date":"2022-03-02","close":1320.0},{"date":"2022-03-03","close":1295.0},{"date":"2022-03-04","close":1295.0},{"date":"2022-03-07","close":1240.0},{"date":"2022-03-08","close":1195.0},{"date":"2022-03-10","close":1195.0},{"date":"2022-03-11","close":1240.0},{"date":"2022-03-14","close":1215.0},{"date":"2022-03-15","close":1190.0},{"date":"2022-03-16","close":1220.0},{"date":"2022-03-17","close":1220.0},{"date":"2022-03-18","close":1230.0},{"date":"2022-03-21","close":1230.0},{"date":"2022-03-22","close":1265.0},{"date":"2022-03-23","close":1290.0},{"date":"2022-03-24","close":1285.0},{"date":"2022-03-25","close":1310.0},{"date":"2022-03-28","close":1330.0},{"date":"2022-03-29","close":1320.0},{"date":"2022-03-30","close":1305.0},{"date":"2022-03-31","close":1335.0},{"date":"2022-04-01","close":1365.0},{"date":"2022-04-04","close":1370.0},{"date":"2022-04-05","close":1360.0},{"date":"2022-04-06","close":1350.0},{"date":"2022-04-07","close":1345.0},{"date":"2022-04-08","close":1355.0},{"date":"2022-04-11","close":1295.0},{"date":"2022-04-12","close":1275.0},{"date":"2022-04-13","close":1265.0},{"date":"2022-04-14","close":1290.0},{"date":"2022-04-15","close":1280.0},{"date":"2022-04-18","close":1270.0},{"date":"2022-04-19","close":1290.0},{"date":"2022-04-20","close":1280.0},{"date":"2022-04-21","close":1290.0},{"date":"2022-04-22","close":1275.0},{"date":"2022-04-25","close":1230.0},{"date":"2022-04-26","close":1250.0},{"date":"2022-04-27","close":1215.0},{"date":"2022-04-28","close":1205.0},{"date":"2022-04-29","close":1210.0},{"date":"2022-05-02","close":1210.0},{"date":"2022-05-03","close":1235.0},{"date":"2022-05-04","close":1250.0},{"date":"2022-05-06","close":1230.0},{"date":"2022-05-09","close":1205.0},{"date":"2022-05-10","close":1170.0},{"date":"2022-05-11","close":1160.0},{"date":"2022-05-12","close":1175.0},{"date":"2022-05-13","close":1190.0},{"date":"2022-05-16","close":1170.0},{"date":"2022-05-17","close":1520.0},{"date":"2022-05-18","close":1715.0},{"date":"2022-05-19","close":1715.0},{"date":"2022-05-20","close":1715.0},{"date":"2022-05-23","close":1765.0},{"date":"2022-05-24","close":1755.0},{"date":"2022-05-25","close":1750.0},{"date":"2022-05-26","close":1760.0},{"date":"2022-05-27","close":1680.0},{"date":"2022-05-30","close":1690.0},{"date":"2022-05-31","close":1645.0},{"date":"2022-06-02","close":1605.0},{"date":"2022-06-03","close":1665.0},{"date":"2022-06-07","close":1740.0},{"date":"2022-06-08","close":1740.0},{"date":"2022-06-09","close":1690.0},{"date":"2022-06-10","close":1675.0},{"date":"2022-06-13","close":1575.0},{"date":"2022-06-14","close":1560.0},{"date":"2022-06-15","close":1495.0},{"date":"2022-06-16","close":1510.0},{"date":"2022-06-17","close":1450.0},{"date":"2022-06-20","close":1365.0},{"date":"2022-06-21","close":1440.0},{"date":"2022-06-22","close":1400.0},{"date":"2022-06-23","close":1270.0},{"date":"2022-06-24","close":1310.0},{"date":"2022-06-27","close":1365.0},{"date":"2022-06-28","close":1400.0},{"date":"2022-06-29","close":1455.0},{"date":"2022-06-30","close":1380.0},{"date":"2022-07-01","close":1355.0},{"date":"2022-07-04","close":1320.0},{"date":"2022-07-05","close":1380.0},{"date":"2022-07-06","close":1400.0},{"date":"2022-07-07","close":1430.0},{"date":"2022-07-08","close":1395.0},{"date":"2022-07-11","close":1530.0},{"date":"2022-07-12","close":1450.0},{"date":"2022-07-13","close":1550.0},{"date":"2022-07-14","close":1565.0},{"date":"2022-07-15","close":1505.0},{"date":"2022-07-18","close":1515.0},{"date":"2022-07-19","close":1525.0},{"date":"2022-07-20","close":1520.0},{"date":"2022-07-21","close":1535.0},{"date":"2022-07-22","close":1525.0},{"date":"2022-07-25","close":1590.0},{"date":"2022-07-26","close":1540.0},{"date":"2022-07-27","close":1535.0},{"date":"2022-07-28","close":1510.0},{"date":"2022-07-29","close":1450.0},{"date":"2022-08-01","close":1505.0},{"date":"2022-08-02","close":1495.0},{"date":"2022-08-03","close":1500.0},{"date":"2022-08-04","close":1555.0},{"date":"2022-08-05","close":1565.0},{"date":"2022-08-08","close":1615.0},{"date":"2022-08-09","close":1595.0},{"date":"2022-08-10","close":1565.0},{"date":"2022-08-11","close":1590.0},{"date":"2022-08-12","close":1625.0},{"date":"2022-08-16","close":1645.0},{"date":"2022-08-17","close":1450.0},{"date":"2022-08-18","close":1465.0},{"date":"2022-08-19","close":1460.0},{"date":"2022-08-22","close":1450.0},{"date":"2022-08-23","close":1380.0},{"date":"2022-08-24","close":1420.0},{"date":"2022-08-25","close":1435.0},{"date":"2022-08-26","close":1420.0},{"date":"2022-08-29","close":1375.0},{"date":"2022-08-30","close":1420.0},{"date":"2022-08-31","close":1390.0},{"date":"2022-09-01","close":1375.0},{"date":"2022-09-02","close":1375.0},{"date":"2022-09-05","close":1380.0},{"date":"2022-09-06","close":1390.0},{"date":"2022-09-07","close":1360.0},{"date":"2022-09-08","close":1375.0},{"date":"2022-09-13","close":1410.0},{"date":"2022-09-14","close":1385.0},{"date":"2022-09-15","close":1375.0},{"date":"2022-09-16","close":1375.0},{"date":"2022-09-19","close":1285.0},{"date":"2022-09-20","close":1300.0},{"date":"2022-09-21","close":1350.0},{"date":"2022-09-22","close":1335.0},{"date":"2022-09-23","close":1295.0},{"date":"2022-09-26","close":1200.0},{"date":"2022-09-27","close":1175.0},{"date":"2022-09-28","close":1145.0},{"date":"2022-09-29","close":1150.0},{"date":"2022-09-30","close":1155.0},{"date":"2022-10-04","close":1180.0},{"date":"2022-10-05","close":1135.0},{"date":"2022-10-06","close":1185.0},{"date":"2022-10-07","close":1160.0},{"date":"2022-10-11","close":1095.0},{"date":"2022-10-12","close":1075.0},{"date":"2022-10-13","close":1030.0},{"date":"2022-10-14","close":1060.0},{"date":"2022-10-17","close":1070.0},{"date":"2022-10-18","close":1105.0},{"date":"2022-10-19","close":1100.0},{"date":"2022-10-20","close":1050.0},{"date":"2022-10-21","close":1050.0},{"date":"2022-10-24","close":1085.0},{"date":"2022-10-25","close":1090.0},{"date":"2022-10-26","close":1065.0},{"date":"2022-10-27","close":1115.0},{"date":"2022-10-28","close":1090.0},{"date":"2022-10-31","close":1090.0},{"date":"2022-11-01","close":1105.0},{"date":"2022-11-02","close":1095.0},{"date":"2022-11-03","close":1080.0},{"date":"2022-11-04","close":1100.0},{"date":"2022-11-07","close":1100.0},{"date":"2022-11-08","close":1110.0},{"date":"2022-11-09","close":1110.0},{"date":"2022-11-10","close":1120.0},{"date":"2022-11-11","close":1160.0},{"date":"2022-11-14","close":1250.0},{"date":"2022-11-15","close":1285.0},{"date":"2022-11-16","close":1350.0},{"date":"2022-11-17","close":1340.0},{"date":"2022-11-18","close":1370.0},{"date":"2022-11-21","close":1350.0},{"date":"2022-11-22","close":1340.0},{"date":"2022-11-23","close":1345.0},{"date":"2022-11-24","close":1365.0},{"date":"2022-11-25","close":1400.0},{"date":"2022-11-28","close":1460.0},{"date":"2022-11-29","close":1510.0},{"date":"2022-11-30","close":1520.0},{"date":"2022-12-01","close":1585.0},{"date":"2022-12-02","close":1605.0},{"date":"2022-12-05","close":1510.0},{"date":"2022-12-06","close":1485.0},{"date":"2022-12-07","close":1535.0},{"date":"2022-12-08","close":1495.0},{"date":"2022-12-09","close":1515.0},{"date":"2022-12-12","close":1540.0},{"date":"2022-12-13","close":1465.0},{"date":"2022-12-14","close":1515.0},{"date":"2022-12-15","close":1515.0},{"date":"2022-12-16","close":1485.0},{"date":"2022-12-19","close":1470.0},{"date":"2022-12-20","close":1415.0},{"date":"2022-12-21","close":1400.0},{"date":"2022-12-22","close":1470.0},{"date":"2022-12-23","close":1440.0},{"date":"2022-12-26","close":1450.0},{"date":"2022-12-27","close":1490.0},{"date":"2022-12-28","close":1475.0},{"date":"2022-12-29","close":1405.0},{"date":"2023-01-02","close":1435.0},{"date":"2023-01-03","close":1360.0},{"date":"2023-01-04","close":1395.0},{"date":"2023-01-05","close":1440.0},{"date":"2023-01-06","close":1390.0},{"date":"2023-01-09","close":1495.0},{"date":"2023-01-10","close":1545.0},{"date":"2023-01-11","close":1575.0},{"date":"2023-01-12","close":1560.0},{"date":"2023-01-13","close":1605.0},{"date":"2023-01-16","close":1590.0},{"date":"2023-01-17","close":1515.0},{"date":"2023-01-18","close":1550.0},{"date":"2023-01-19","close":1520.0},{"date":"2023-01-20","close":1520.0},{"date":"2023-01-25","close":1535.0},{"date":"2023-01-26","close":1578.0},{"date":"2023-01-27","close":1563.0},{"date":"2023-01-30","close":1595.0},{"date":"2023-01-31","close":1619.0},{"date":"2023-02-01","close":1626.0},{"date":"2023-02-02","close":1618.0},{"date":"2023-02-03","close":1601.0},{"date":"2023-02-06","close":1651.0},{"date":"2023-02-07","close":1655.0},{"date":"2023-02-08","close":1625.0},{"date":"2023-02-09","close":1622.0},{"date":"2023-02-10","close":1627.0},{"date":"2023-02-13","close":1586.0},{"date":"2023-02-14","close":1562.0},{"date":"2023-02-15","close":1460.0},{"date":"2023-02-16","close":1499.0},{"date":"2023-02-17","close":1518.0},{"date":"2023-02-20","close":1660.0},{"date":"2023-02-21","close":1948.0},{"date":"2023-02-22","close":2050.0},{"date":"2023-02-23","close":2415.0},{"date":"2023-02-24","close":2335.0},{"date":"2023-02-27","close":2450.0},{"date":"2023-02-28","close":2345.0},{"date":"2023-03-02","close":2125.0},{"date":"2023-03-03","close":2145.0},{"date":"2023-03-06","close":2135.0},{"date":"2023-03-07","close":2000.0},{"date":"2023-03-08","close":2095.0},{"date":"2023-03-09","close":2135.0},{"date":"2023-03-10","close":1911.0},{"date":"2023-03-13","close":1833.0},{"date":"2023-03-14","close":1707.0},{"date":"2023-03-15","close":1780.0},{"date":"2023-03-16","close":1799.0},{"date":"2023-03-17","close":1860.0},{"date":"2023-03-20","close":1897.0},{"date":"2023-03-21","close":1860.0},{"date":"2023-03-22","close":1880.0},{"date":"2023-03-23","close":1843.0},{"date":"2023-03-24","close":1866.0},{"date":"2023-03-27","close":1943.0},{"date":"2023-03-28","close":1944.0},{"date":"2023-03-29","close":1969.0},{"date":"2023-03-30","close":1940.0},{"date":"2023-03-31","close":1970.0},{"date":"2023-04-03","close":2120.0},{"date":"2023-04-04","close":2055.0},{"date":"2023-04-05","close":2020.0},{"date":"2023-04-06","close":1955.0},{"date":"2023-04-07","close":1925.0},{"date":"2023-04-10","close":1950.0},{"date":"2023-04-11","close":1931.0},{"date":"2023-04-12","close":2145.0},{"date":"2023-04-13","close":2005.0},{"date":"2023-04-14","close":2065.0},{"date":"2023-04-17","close":2185.0},{"date":"2023-04-18","close":2070.0},{"date":"2023-04-19","close":2020.0},{"date":"2023-04-20","close":1960.0},{"date":"2023-04-21","close":1813.0},{"date":"2023-04-24","close":1826.0},{"date":"2023-04-25","close":1842.0},{"date":"2023-04-26","close":1800.0},{"date":"2023-04-27","close":1816.0},{"date":"2023-04-28","close":1873.0},{"date":"2023-05-02","close":1937.0},{"date":"2023-05-03","close":2005.0},{"date":"2023-05-04","close":2025.0},{"date":"2023-05-08","close":2020.0},{"date":"2023-05-09","close":1986.0},{"date":"2023-05-10","close":2130.0},{"date":"2023-05-11","close":2205.0},{"date":"2023-05-12","close":2250.0},{"date":"2023-05-15","close":2310.0},{"date":"2023-05-16","close":2025.0},{"date":"2023-05-17","close":2135.0},{"date":"2023-05-18","close":2175.0},{"date":"2023-05-19","close":2070.0},{"date":"2023-05-22","close":2080.0},{"date":"2023-05-23","close":2130.0},{"date":"2023-05-24","close":2035.0},{"date":"2023-05-25","close":1982.0},{"date":"2023-05-26","close":1933.0},{"date":"2023-05-30","close":1950.0},{"date":"2023-05-31","close":1976.0},{"date":"2023-06-01","close":2035.0},{"date":"2023-06-02","close":2060.0},{"date":"2023-06-05","close":2090.0},{"date":"2023-06-07","close":2090.0},{"date":"2023-06-08","close":2080.0},{"date":"2023-06-09","close":2105.0},{"date":"2023-06-12","close":2120.0},{"date":"2023-06-13","close":2145.0},{"date":"2023-06-14","close":2075.0},{"date":"2023-06-15","close":2085.0},{"date":"2023-06-16","close":2070.0},{"date":"2023-06-19","close":2040.0},{"date":"2023-06-20","close":2030.0},{"date":"2023-06-21","close":2090.0},{"date":"2023-06-22","close":2020.0},{"date":"2023-06-23","close":1989.0},{"date":"2023-06-26","close":2025.0},{"date":"2023-06-27","close":2165.0},{"date":"2023-06-28","close":2130.0},{"date":"2023-06-29","close":2110.0},{"date":"2023-06-30","close":2165.0},{"date":"2023-07-03","close":2235.0},{"date":"2023-07-04","close":2370.0},{"date":"2023-07-05","close":2555.0},{"date":"2023-07-06","close":2660.0},{"date":"2023-07-07","close":2545.0},{"date":"2023-07-10","close":2675.0},{"date":"2023-07-11","close":2620.0},{"date":"2023-07-12","close":2705.0},{"date":"2023-07-13","close":2590.0},{"date":"2023-07-14","close":2605.0},{"date":"2023-07-17","close":2410.0},{"date":"2023-07-18","close":2375.0},{"date":"2023-07-19","close":2365.0},{"date":"2023-07-20","close":2240.0},{"date":"2023-07-21","close":2275.0},{"date":"2023-07-24","close":2265.0},{"date":"2023-07-25","close":2400.0},{"date":"2023-07-26","close":2140.0},{"date":"2023-07-27","close":2225.0},{"date":"2023-07-28","close":2310.0},{"date":"2023-07-31","close":2330.0},{"date":"2023-08-01","close":2350.0},{"date":"2023-08-02","close":2350.0},{"date":"2023-08-03","close":2270.0},{"date":"2023-08-04","close":2305.0},{"date":"2023-08-07","close":2305.0},{"date":"2023-08-08","close":2350.0},{"date":"2023-08-09","close":2420.0},{"date":"2023-08-10","close":2370.0},{"date":"2023-08-11","close":2500.0},{"date":"2023-08-14","close":2320.0},{"date":"2023-08-16","close":2225.0},{"date":"2023-08-17","close":2155.0},{"date":"2023-08-18","close":2065.0},{"date":"2023-08-21","close":2090.0},{"date":"2023-08-22","close":2110.0},{"date":"2023-08-23","close":2125.0},{"date":"2023-08-24","close":2095.0},{"date":"2023-08-25","close":2050.0},{"date":"2023-08-28","close":2090.0},{"date":"2023-08-29","close":2090.0},{"date":"2023-08-30","close":2145.0},{"date":"2023-08-31","close":2115.0},{"date":"2023-09-01","close":1993.0},{"date":"2023-09-04","close":1997.0},{"date":"2023-09-05","close":1997.0},{"date":"2023-09-06","close":1994.0},{"date":"2023-09-07","close":1947.0},{"date":"2023-09-08","close":1916.0},{"date":"2023-09-11","close":1937.0},{"date":"2023-09-12","close":1937.0},{"date":"2023-09-13","close":1926.0},{"date":"2023-09-14","close":1963.0},{"date":"2023-09-15","close":1976.0},{"date":"2023-09-18","close":1950.0},{"date":"2023-09-19","close":1900.0},{"date":"2023-09-20","close":1910.0},{"date":"2023-09-21","close":1853.0},{"date":"2023-09-22","close":1842.0},{"date":"2023-09-25","close":1784.0},{"date":"2023-09-26","close":1782.0},{"date":"2023-09-27","close":1780.0},{"date":"2023-10-04","close":1731.0},{"date":"2023-10-05","close":1768.0},{"date":"2023-10-06","close":1779.0},{"date":"2023-10-10","close":1770.0},{"date":"2023-10-11","close":1754.0},{"date":"2023-10-12","close":1799.0},{"date":"2023-10-13","close":1787.0},{"date":"2023-10-16","close":1791.0},{"date":"2023-10-17","close":1790.0},{"date":"2023-10-18","close":1792.0},{"date":"2023-10-19","close":1783.0},{"date":"2023-10-20","close":1755.0},{"date":"2023-10-23","close":1755.0},{"date":"2023-10-24","close":1815.0},{"date":"2023-10-25","close":1850.0},{"date":"2023-10-26","close":1845.0},{"date":"2023-10-27","close":1877.0},{"date":"2023-10-30","close":1913.0},{"date":"2023-10-31","close":1893.0},{"date":"2023-11-01","close":1937.0},{"date":"2023-11-02","close":1974.0},{"date":"2023-11-03","close":2005.0},{"date":"2023-11-06","close":2015.0},{"date":"2023-11-07","close":2030.0},{"date":"2023-11-08","close":1953.0},{"date":"2023-11-09","close":1979.0},{"date":"2023-11-10","close":1922.0},{"date":"2023-11-13","close":1888.0},{"date":"2023-11-14","close":1996.0},{"date":"2023-11-15","close":2045.0},{"date":"2023-11-16","close":2045.0},{"date":"2023-11-17","close":1987.0},{"date":"2023-11-20","close":1980.0},{"date":"2023-11-21","close":1993.0},{"date":"2023-11-22","close":1980.0},{"date":"2023-11-23","close":1971.0},{"date":"2023-11-24","close":1968.0},{"date":"2023-11-27","close":1951.0},{"date":"2023-11-28","close":1924.0},{"date":"2023-11-29","close":1887.0},{"date":"2023-11-30","close":1880.0},{"date":"2023-12-01","close":1870.0},{"date":"2023-12-04","close":1906.0},{"date":"2023-12-05","close":1869.0},{"date":"2023-12-06","close":1866.0},{"date":"2023-12-07","close":1843.0},{"date":"2023-12-08","close":1818.0},{"date":"2023-12-11","close":1847.0},{"date":"2023-12-12","close":1882.0},{"date":"2023-12-13","close":1876.0},{"date":"2023-12-14","close":1855.0},{"date":"2023-12-15","close":1827.0},{"date":"2023-12-18","close":1878.0},{"date":"2023-12-19","close":1878.0},{"date":"2023-12-20","close":1900.0},{"date":"2023-12-21","close":1900.0},{"date":"2023-12-22","close":1894.0},{"date":"2023-12-26","close":1832.0},{"date":"2023-12-27","close":1810.0},{"date":"2023-12-28","close":1879.0},{"date":"2024-01-02","close":1909.0},{"date":"2024-01-03","close":1917.0},{"date":"2024-01-04","close":1896.0},{"date":"2024-01-05","close":1903.0},{"date":"2024-01-08","close":1861.0},{"date":"2024-01-09","close":1867.0},{"date":"2024-01-10","close":1833.0},{"date":"2024-01-11","close":1841.0},{"date":"2024-01-12","close":1818.0},{"date":"2024-01-15","close":1824.0},{"date":"2024-01-16","close":1805.0},{"date":"2024-01-17","close":1772.0},{"date":"2024-01-18","close":1776.0},{"date":"2024-01-19","close":1770.0},{"date":"2024-01-22","close":1772.0},{"date":"2024-01-23","close":1777.0},{"date":"2024-01-24","close":1777.0},{"date":"2024-01-25","close":1771.0},{"date":"2024-01-26","close":1777.0},{"date":"2024-01-29","close":1772.0},{"date":"2024-01-30","close":1763.0},{"date":"2024-01-31","close":1763.0},{"date":"2024-02-01","close":1813.0},{"date":"2024-02-02","close":1848.0},{"date":"2024-02-05","close":1848.0},{"date":"2024-02-06","close":1847.0},{"date":"2024-02-07","close":1837.0},{"date":"2024-02-08","close":1860.0},{"date":"2024-02-13","close":1879.0},{"date":"2024-02-14","close":1903.0},{"date":"2024-02-15","close":1893.0},{"date":"2024-02-16","close":1916.0},{"date":"2024-02-19","close":1977.0},{"date":"2024-02-20","close":1923.0},{"date":"2024-02-21","close":1915.0},{"date":"2024-02-22","close":1913.0},{"date":"2024-02-23","close":1896.0},{"date":"2024-02-26","close":1815.0},{"date":"2024-02-27","close":1777.0},{"date":"2024-02-28","close":1784.0},{"date":"2024-02-29","close":1762.0},{"date":"2024-03-04","close":1777.0},{"date":"2024-03-05","close":1731.0},{"date":"2024-03-06","close":1719.0},{"date":"2024-03-07","close":1680.0},{"date":"2024-03-08","close":1689.0},{"date":"2024-03-11","close":1690.0},{"date":"2024-03-12","close":1705.0},{"date":"2024-03-13","close":1695.0},{"date":"2024-03-14","close":1650.0},{"date":"2024-03-15","close":1634.0},{"date":"2024-03-18","close":1590.0},{"date":"2024-03-19","close":1572.0},{"date":"2024-03-20","close":1583.0},{"date":"2024-03-21","close":1611.0},{"date":"2024-03-22","close":1585.0},{"date":"2024-03-25","close":1588.0},{"date":"2024-03-26","close":1588.0},{"date":"2024-03-27","close":1594.0},{"date":"2024-03-28","close":1583.0},{"date":"2024-03-29","close":1558.0},{"date":"2024-04-01","close":1560.0},{"date":"2024-04-02","close":1510.0},{"date":"2024-04-03","close":1462.0},{"date":"2024-04-04","close":1419.0},{"date":"2024-04-05","close":1419.0},{"date":"2024-04-08","close":1453.0},{"date":"2024-04-09","close":1451.0},{"date":"2024-04-11","close":1420.0},{"date":"2024-04-12","close":1426.0},{"date":"2024-04-15","close":1402.0},{"date":"2024-04-16","close":1357.0},{"date":"2024-04-17","close":1354.0},{"date":"2024-04-18","close":1365.0},{"date":"2024-04-19","close":1340.0},{"date":"2024-04-22","close":1355.0},{"date":"2024-04-23","close":1363.0},{"date":"2024-04-24","close":1389.0},{"date":"2024-04-25","close":1424.0},{"date":"2024-04-26","close":1417.0},{"date":"2024-04-29","close":1405.0},{"date":"2024-04-30","close":1370.0},{"date":"2024-05-02","close":1367.0},{"date":"2024-05-03","close":1367.0},{"date":"2024-05-07","close":1346.0},{"date":"2024-05-08","close":1373.0},{"date":"2024-05-09","close":1375.0},{"date":"2024-05-10","close":1384.0},{"date":"2024-05-13","close":1391.0},{"date":"2024-05-14","close":1434.0},{"date":"2024-05-16","close":1532.0},{"date":"2024-05-17","close":1534.0},{"date":"2024-05-20","close":1541.0},{"date":"2024-05-21","close":1495.0},{"date":"2024-05-22","close":1513.0},{"date":"2024-05-23","close":1506.0},{"date":"2024-05-24","close":1504.0},{"date":"2024-05-27","close":1490.0},{"date":"2024-05-28","close":1483.0},{"date":"2024-05-29","close":1441.0},{"date":"2024-05-30","close":1427.0},{"date":"2024-05-31","close":1417.0},{"date":"2024-06-03","close":1479.0},{"date":"2024-06-04","close":1484.0},{"date":"2024-06-05","close":1484.0},{"date":"2024-06-07","close":1492.0},{"date":"2024-06-10","close":1483.0},{"date":"2024-06-11","close":1467.0},{"date":"2024-06-12","close":1478.0},{"date":"2024-06-13","close":1445.0},{"date":"2024-06-14","close":1440.0},{"date":"2024-06-17","close":1469.0},{"date":"2024-06-18","close":1476.0},{"date":"2024-06-19","close":1472.0},{"date":"2024-06-20","close":1454.0},{"date":"2024-06-21","close":1437.0},{"date":"2024-06-24","close":1429.0},{"date":"2024-06-25","close":1437.0},{"date":"2024-06-26","close":1438.0},{"date":"2024-06-27","close":1432.0},{"date":"2024-06-28","close":1427.0},{"date":"2024-07-01","close":1422.0},{"date":"2024-07-02","close":1403.0},{"date":"2024-07-03","close":1350.0},{"date":"2024-07-04","close":1356.0},{"date":"2024-07-05","close":1305.0},{"date":"2024-07-08","close":1302.0},{"date":"2024-07-09","close":1309.0},{"date":"2024-07-10","close":1316.0},{"date":"2024-07-11","close":1343.0},{"date":"2024-07-12","close":1334.0},{"date":"2024-07-15","close":1337.0},{"date":"2024-07-16","close":1331.0},{"date":"2024-07-17","close":1338.0},{"date":"2024-07-18","close":1319.0},{"date":"2024-07-19","close":1316.0},{"date":"2024-07-22","close":1311.0},{"date":"2024-07-23","close":1300.0},{"date":"2024-07-24","close":1297.0},{"date":"2024-07-25","close":1279.0},{"date":"2024-07-26","close":1273.0},{"date":"2024-07-29","close":1273.0},{"date":"2024-07-30","close":1275.0},{"date":"2024-07-31","close":1280.0},{"date":"2024-08-01","close":1309.0},{"date":"2024-08-02","close":1270.0},{"date":"2024-08-05","close":1115.0},{"date":"2024-08-06","close":1168.0},{"date":"2024-08-07","close":1194.0},{"date":"2024-08-08","close":1174.0},{"date":"2024-08-09","close":1208.0},{"date":"2024-08-12","close":1223.0},{"date":"2024-08-13","close":1222.0},{"date":"2024-08-14","close":1155.0},{"date":"2024-08-16","close":1160.0},{"date":"2024-08-19","close":1126.0},{"date":"2024-08-20","close":1146.0},{"date":"2024-08-21","close":1154.0},{"date":"2024-08-22","close":1173.0},{"date":"2024-08-23","close":1156.0},{"date":"2024-08-26","close":1153.0},{"date":"2024-08-27","close":1156.0},{"date":"2024-08-28","close":1141.0},{"date":"2024-08-29","close":1138.0},{"date":"2024-08-30","close":1144.0},{"date":"2024-09-02","close":1130.0},{"date":"2024-09-03","close":1142.0},{"date":"2024-09-04","close":1114.0},{"date":"2024-09-05","close":1125.0},{"date":"2024-09-06","close":1096.0},{"date":"2024-09-09","close":1108.0},{"date":"2024-09-10","close":1119.0},{"date":"2024-09-11","close":1107.0},{"date":"2024-09-12","close":1110.0},{"date":"2024-09-13","close":1131.0},{"date":"2024-09-19","close":1102.0},{"date":"2024-09-20","close":1092.0},{"date":"2024-09-23","close":1072.0},{"date":"2024-09-24","close":1074.0},{"date":"2024-09-25","close":1075.0},{"date":"2024-09-26","close":1079.0},{"date":"2024-09-27","close":1081.0},{"date":"2024-09-30","close":1080.0},{"date":"2024-10-02","close":1072.0},{"date":"2024-10-04","close":1067.0},{"date":"2024-10-07","close":1067.0},{"date":"2024-10-08","close":1076.0},{"date":"2024-10-10","close":1069.0},{"date":"2024-10-11","close":1072.0},{"date":"2024-10-14","close":1069.0},{"date":"2024-10-15","close":1071.0},{"date":"2024-10-16","close":1074.0},{"date":"2024-10-17","close":1063.0},{"date":"2024-10-18","close":1072.0},{"date":"2024-10-21","close":1060.0},{"date":"2024-10-22","close":1070.0},{"date":"2024-10-23","close":1164.0},{"date":"2024-10-24","close":1145.0},{"date":"2024-10-25","close":1155.0},{"date":"2024-10-28","close":1177.0},{"date":"2024-10-29","close":1174.0},{"date":"2024-10-30","close":1181.0},{"date":"2024-10-31","close":1172.0},{"date":"2024-11-01","close":1153.0},{"date":"2024-11-04","close":1157.0},{"date":"2024-11-05","close":1157.0},{"date":"2024-11-06","close":1155.0},{"date":"2024-11-07","close":1142.0},{"date":"2024-11-08","close":1142.0},{"date":"2024-11-11","close":1131.0},{"date":"2024-11-12","close":1088.0},{"date":"2024-11-13","close":1044.0},{"date":"2024-11-14","close":1040.0},{"date":"2024-11-15","close":1049.0},{"date":"2024-11-18","close":1037.0},{"date":"2024-11-19","close":1035.0},{"date":"2024-11-20","close":1034.0},{"date":"2024-11-21","close":1030.0},{"date":"2024-11-22","close":1038.0},{"date":"2024-11-25","close":1044.0},{"date":"2024-11-26","close":1042.0},{"date":"2024-11-27","close":1043.0},{"date":"2024-11-28","close":1043.0},{"date":"2024-11-29","close":1044.0},{"date":"2024-12-02","close":1014.0},{"date":"2024-12-03","close":1016.0},{"date":"2024-12-04","close":983.0},{"date":"2024-12-05","close":952.0},{"date":"2024-12-06","close":930.0},{"date":"2024-12-09","close":880.0},{"date":"2024-12-10","close":944.0},{"date":"2024-12-11","close":989.0},{"date":"2024-12-12","close":991.0},{"date":"2024-12-13","close":995.0},{"date":"2024-12-16","close":997.0},{"date":"2024-12-17","close":990.0},{"date":"2024-12-18","close":997.0},{"date":"2024-12-19","close":996.0},{"date":"2024-12-20","close":968.0},{"date":"2024-12-23","close":971.0},{"date":"2024-12-24","close":980.0},{"date":"2024-12-26","close":986.0},{"date":"2024-12-27","close":989.0},{"date":"2024-12-30","close":992.0},{"date":"2025-01-02","close":1052.0},{"date":"2025-01-03","close":1050.0},{"date":"2025-01-06","close":1057.0},{"date":"2025-01-07","close":1049.0},{"date":"2025-01-08","close":1042.0},{"date":"2025-01-09","close":1050.0},{"date":"2025-01-10","close":1053.0},{"date":"2025-01-13","close":1050.0},{"date":"2025-01-14","close":1050.0},{"date":"2025-01-15","close":1037.0},{"date":"2025-01-16","close":1043.0},{"date":"2025-01-17","close":1043.0},{"date":"2025-01-20","close":1040.0},{"date":"2025-01-21","close":1056.0},{"date":"2025-01-22","close":1043.0},{"date":"2025-01-23","close":1040.0},{"date":"2025-01-24","close":1037.0},{"date":"2025-01-31","close":1015.0},{"date":"2025-02-03","close":1009.0},{"date":"2025-02-04","close":1005.0},{"date":"2025-02-05","close":1024.0},{"date":"2025-02-06","close":1017.0},{"date":"2025-02-07","close":1001.0},{"date":"2025-02-10","close":991.0},{"date":"2025-02-11","close":997.0},{"date":"2025-02-12","close":996.0},{"date":"2025-02-13","close":1008.0},{"date":"2025-02-14","close":1003.0},{"date":"2025-02-17","close":1000.0},{"date":"2025-02-18","close":1004.0},{"date":"2025-02-19","close":998.0},{"date":"2025-02-20","close":999.0},{"date":"2025-02-21","close":1003.0},{"date":"2025-02-24","close":1001.0},{"date":"2025-02-25","close":1001.0},{"date":"2025-02-26","close":1009.0},{"date":"2025-02-27","close":1009.0},{"date":"2025-02-28","close":1025.0},{"date":"2025-03-04","close":1032.0},{"date":"2025-03-05","close":1035.0},{"date":"2025-03-06","close":1034.0},{"date":"2025-03-07","close":1033.0},{"date":"2025-03-10","close":1033.0},{"date":"2025-03-11","close":1020.0},{"date":"2025-03-12","close":1016.0},{"date":"2025-03-13","close":1015.0},{"date":"2025-03-14","close":1017.0},{"date":"2025-03-17","close":1014.0},{"date":"2025-03-18","close":1025.0},{"date":"2025-03-19","close":1020.0},{"date":"2025-03-20","close":1020.0},{"date":"2025-03-21","close":1014.0},{"date":"2025-03-24","close":1006.0},{"date":"2025-03-25","close":1007.0},{"date":"2025-03-26","close":1005.0},{"date":"2025-03-27","close":1018.0},{"date":"2025-03-28","close":1004.0},{"date":"2025-03-31","close":995.0},{"date":"2025-04-01","close":1002.0},{"date":"2025-04-02","close":1014.0},{"date":"2025-04-03","close":1015.0},{"date":"2025-04-04","close":1010.0},{"date":"2025-04-07","close":998.0},{"date":"2025-04-08","close":992.0},{"date":"2025-04-09","close":986.0},{"date":"2025-04-10","close":1000.0},{"date":"2025-04-11","close":1013.0},{"date":"2025-04-14","close":1021.0},{"date":"2025-04-15","close":1034.0},{"date":"2025-04-16","close":1054.0},{"date":"2025-04-17","close":1053.0},{"date":"2025-04-18","close":1049.0},{"date":"2025-04-21","close":1047.0},{"date":"2025-04-22","close":1035.0},{"date":"2025-04-23","close":1057.0},{"date":"2025-04-24","close":1055.0},{"date":"2025-04-25","close":1053.0},{"date":"2025-04-28","close":1063.0},{"date":"2025-04-29","close":1074.0},{"date":"2025-04-30","close":1074.0},{"date":"2025-05-02","close":1074.0},{"date":"2025-05-07","close":1079.0},{"date":"2025-05-08","close":1079.0},{"date":"2025-05-09","close":1085.0},{"date":"2025-05-12","close":1093.0},{"date":"2025-05-13","close":1092.0},{"date":"2025-05-14","close":1094.0},{"date":"2025-05-15","close":1093.0},{"date":"2025-05-16","close":1140.0},{"date":"2025-05-19","close":1160.0},{"date":"2025-05-20","close":1178.0},{"date":"2025-05-21","close":1213.0},{"date":"2025-05-22","close":1306.0},{"date":"2025-05-23","close":1359.0},{"date":"2025-05-26","close":1423.0},{"date":"2025-05-27","close":1428.0},{"date":"2025-05-28","close":1370.0},{"date":"2025-05-29","close":1374.0},{"date":"2025-05-30","close":1323.0},{"date":"2025-06-02","close":1290.0},{"date":"2025-06-04","close":1350.0},{"date":"2025-06-05","close":1421.0},{"date":"2025-06-09","close":1427.0},{"date":"2025-06-10","close":1355.0},{"date":"2025-06-11","close":1368.0},{"date":"2025-06-12","close":1377.0},{"date":"2025-06-13","close":1333.0},{"date":"2025-06-16","close":1334.0},{"date":"2025-06-17","close":1329.0},{"date":"2025-06-18","close":1285.0},{"date":"2025-06-19","close":1266.0},{"date":"2025-06-20","close":1317.0},{"date":"2025-06-23","close":1316.0},{"date":"2025-06-24","close":1360.0},{"date":"2025-06-25","close":1332.0},{"date":"2025-06-26","close":1321.0},{"date":"2025-06-27","close":1307.0},{"date":"2025-06-30","close":1300.0},{"date":"2025-07-01","close":1381.0},{"date":"2025-07-02","close":1516.0},{"date":"2025-07-03","close":1480.0},{"date":"2025-07-04","close":1445.0},{"date":"2025-07-07","close":1382.0},{"date":"2025-07-08","close":1360.0},{"date":"2025-07-09","close":1360.0},{"date":"2025-07-10","close":1339.0},{"date":"2025-07-11","close":1327.0},{"date":"2025-07-14","close":1305.0},{"date":"2025-07-15","close":1313.0},{"date":"2025-07-16","close":1309.0},{"date":"2025-07-17","close":1326.0},{"date":"2025-07-18","close":1306.0},{"date":"2025-07-21","close":1290.0},{"date":"2025-07-22","close":1306.0},{"date":"2025-07-23","close":1320.0},{"date":"2025-07-24","close":1299.0},{"date":"2025-07-25","close":1338.0},{"date":"2025-07-28","close":1320.0},{"date":"2025-07-29","close":1316.0},{"date":"2025-07-30","close":1306.0},{"date":"2025-07-31","close":1305.0},{"date":"2025-08-01","close":1301.0},{"date":"2025-08-04","close":1303.0},{"date":"2025-08-05","close":1322.0},{"date":"2025-08-06","close":1323.0},{"date":"2025-08-07","close":1319.0},{"date":"2025-08-08","close":1318.0},{"date":"2025-08-11","close":1314.0},{"date":"2025-08-12","close":1306.0},{"date":"2025-08-13","close":1310.0},{"date":"2025-08-14","close":1307.0},{"date":"2025-08-18","close":1327.0},{"date":"2025-08-19","close":1325.0},{"date":"2025-08-20","close":1349.0},{"date":"2025-08-21","close":1350.0},{"date":"2025-08-22","close":1358.0},{"date":"2025-08-25","close":1405.0},{"date":"2025-08-26","close":1455.0},{"date":"2025-08-27","close":1455.0},{"date":"2025-08-28","close":1477.0},{"date":"2025-08-29","close":1490.0},{"date":"2025-09-01","close":1494.0},{"date":"2025-09-02","close":1494.0},{"date":"2025-09-03","close":1506.0},{"date":"2025-09-04","close":1500.0},{"date":"2025-09-05","close":1494.0},{"date":"2025-09-08","close":1426.0},{"date":"2025-09-09","close":1427.0},{"date":"2025-09-10","close":1399.0},{"date":"2025-09-11","close":1413.0},{"date":"2025-09-12","close":1408.0},{"date":"2025-09-15","close":1400.0},{"date":"2025-09-16","close":1368.0},{"date":"2025-09-17","close":1392.0},{"date":"2025-09-18","close":1392.0},{"date":"2025-09-19","close":1380.0},{"date":"2025-09-22","close":1379.0},{"date":"2025-09-23","close":1374.0},{"date":"2025-09-24","close":1346.0},{"date":"2025-09-25","close":1347.0},{"date":"2025-09-26","close":1341.0},{"date":"2025-09-29","close":1323.0},{"date":"2025-09-30","close":1324.0},{"date":"2025-10-01","close":1313.0},{"date":"2025-10-02","close":1345.0},{"date":"2025-10-10","close":1328.0},{"date":"2025-10-13","close":1263.0},{"date":"2025-10-14","close":1265.0},{"date":"2025-10-15","close":1275.0},{"date":"2025-10-16","close":1295.0},{"date":"2025-10-17","close":1270.0},{"date":"2025-10-20","close":1240.0},{"date":"2025-10-21","close":1243.0},{"date":"2025-10-22","close":1234.0},{"date":"2025-10-23","close":1236.0},{"date":"2025-10-24","close":1223.0},{"date":"2025-10-27","close":1195.0},{"date":"2025-10-28","close":1168.0},{"date":"2025-10-29","close":1160.0},{"date":"2025-10-30","close":1205.0},{"date":"2025-10-31","close":1166.0},{"date":"2025-11-03","close":1162.0},{"date":"2025-11-04","close":1161.0},{"date":"2025-11-05","close":1142.0},{"date":"2025-11-06","close":1143.0},{"date":"2025-11-07","close":1138.0},{"date":"2025-11-10","close":1184.0},{"date":"2025-11-11","close":1161.0},{"date":"2025-11-12","close":1165.0},{"date":"2025-11-13","close":1225.0},{"date":"2025-11-14","close":1237.0},{"date":"2025-11-17","close":1229.0},{"date":"2025-11-18","close":1218.0},{"date":"2025-11-19","close":1220.0},{"date":"2025-11-20","close":1226.0},{"date":"2025-11-21","close":1227.0},{"date":"2025-11-24","close":1253.0},{"date":"2025-11-25","close":1255.0},{"date":"2025-11-26","close":1254.0},{"date":"2025-11-27","close":1230.0},{"date":"2025-11-28","close":1235.0},{"date":"2025-12-01","close":1255.0},{"date":"2025-12-02","close":1252.0},{"date":"2025-12-03","close":1286.0},{"date":"2025-12-04","close":1276.0},{"date":"2025-12-05","close":1305.0},{"date":"2025-12-08","close":1324.0},{"date":"2025-12-09","close":1301.0},{"date":"2025-12-10","close":1284.0},{"date":"2025-12-11","close":1287.0},{"date":"2025-12-12","close":1290.0},{"date":"2025-12-15","close":1289.0},{"date":"2025-12-16","close":1267.0},{"date":"2025-12-17","close":1266.0},{"date":"2025-12-18","close":1267.0},{"date":"2025-12-19","close":1264.0},{"date":"2025-12-22","close":1266.0},{"date":"2025-12-23","close":1262.0},{"date":"2025-12-24","close":1279.0},{"date":"2025-12-26","close":1280.0},{"date":"2025-12-29","close":1281.0},{"date":"2025-12-30","close":1281.0},{"date":"2026-01-02","close":1333.0},{"date":"2026-01-05","close":1323.0},{"date":"2026-01-06","close":1310.0},{"date":"2026-01-07","close":1284.0},{"date":"2026-01-08","close":1270.0},{"date":"2026-01-09","close":1277.0},{"date":"2026-01-12","close":1272.0},{"date":"2026-01-13","close":1327.0},{"date":"2026-01-14","close":1346.0},{"date":"2026-01-15","close":1484.0},{"date":"2026-01-16","close":1583.0},{"date":"2026-01-19","close":1531.0},{"date":"2026-01-20","close":1567.0},{"date":"2026-01-21","close":1519.0},{"date":"2026-01-22","close":1420.0},{"date":"2026-01-23","close":1466.0},{"date":"2026-01-26","close":1467.0},{"date":"2026-01-27","close":1468.0},{"date":"2026-01-28","close":1433.0},{"date":"2026-01-29","close":1417.0},{"date":"2026-01-30","close":1360.0},{"date":"2026-02-02","close":1339.0},{"date":"2026-02-03","close":1351.0},{"date":"2026-02-04","close":1358.0},{"date":"2026-02-05","close":1365.0},{"date":"2026-02-06","close":1356.0},{"date":"2026-02-09","close":1375.0},{"date":"2026-02-10","close":1379.0},{"date":"2026-02-11","close":1372.0},{"date":"2026-02-12","close":1360.0},{"date":"2026-02-13","close":1309.0},{"date":"2026-02-19","close":1326.0},{"date":"2026-02-20","close":1317.0},{"date":"2026-02-23","close":1352.0},{"date":"2026-02-24","close":1350.0},{"date":"2026-02-25","close":1346.0},{"date":"2026-02-26","close":1317.0},{"date":"2026-02-27","close":1315.0},{"date":"2026-03-03","close":1273.0},{"date":"2026-03-04","close":1162.0},{"date":"2026-03-05","close":1225.0},{"date":"2026-03-06","close":1232.0},{"date":"2026-03-09","close":1158.0},{"date":"2026-03-10","close":1189.0},{"date":"2026-03-11","close":1213.0},{"date":"2026-03-12","close":1238.0},{"date":"2026-03-13","close":1227.0},{"date":"2026-03-16","close":1229.0},{"date":"2026-03-17","close":1232.0},{"date":"2026-03-18","close":1228.0},{"date":"2026-03-19","close":1220.0},{"date":"2026-03-20","close":1224.0},{"date":"2026-03-23","close":1223.0},{"date":"2026-03-24","close":1220.0},{"date":"2026-03-25","close":1243.0},{"date":"2026-03-26","close":1239.0},{"date":"2026-03-27","close":1229.0},{"date":"2026-03-30","close":1180.0},{"date":"2026-03-31","close":1175.0},{"date":"2026-04-01","close":1198.0},{"date":"2026-04-02","close":1196.0},{"date":"2026-04-03","close":1219.0},{"date":"2026-04-06","close":1213.0},{"date":"2026-04-07","close":1199.0},{"date":"2026-04-08","close":1216.0},{"date":"2026-04-09","close":1200.0},{"date":"2026-04-10","close":1267.0},{"date":"2026-04-13","close":1238.0},{"date":"2026-04-14","close":1249.0},{"date":"2026-04-15","close":1263.0},{"date":"2026-04-16","close":1265.0},{"date":"2026-04-17","close":1285.0},{"date":"2026-04-20","close":1267.0},{"date":"2026-04-21","close":1249.0},{"date":"2026-04-22","close":1240.0},{"date":"2026-04-23","close":1227.0},{"date":"2026-04-24","close":1247.0},{"date":"2026-04-27","close":1251.0},{"date":"2026-04-28","close":1253.0},{"date":"2026-04-29","close":1268.0},{"date":"2026-04-30","close":1252.0},{"date":"2026-05-04","close":1329.0},{"date":"2026-05-06","close":1303.0},{"date":"2026-05-07","close":1463.0},{"date":"2026-05-08","close":1378.0},{"date":"2026-05-11","close":1429.0},{"date":"2026-05-12","close":1359.0},{"date":"2026-05-13","close":1410.0},{"date":"2026-05-14","close":1405.0},{"date":"2026-05-15","close":1383.0},{"date":"2026-05-18","close":1422.0},{"date":"2026-05-19","close":1404.0},{"date":"2026-05-20","close":1404.0},{"date":"2026-05-21","close":1401.0},{"date":"2026-05-22","close":1454.0},{"date":"2026-05-26","close":1438.0},{"date":"2026-05-27","close":1439.0},{"date":"2026-05-28","close":1398.0},{"date":"2026-05-29","close":1394.0},{"date":"2026-06-01","close":1327.0},{"date":"2026-06-02","close":1302.0},{"date":"2026-06-04","close":1277.0},{"date":"2026-06-05","close":1276.0},{"date":"2026-06-08","close":1262.0},{"date":"2026-06-09","close":1283.0},{"date":"2026-06-10","close":1296.0},{"date":"2026-06-11","close":1343.0},{"date":"2026-06-12","close":1368.0},{"date":"2026-06-15","close":1330.0},{"date":"2026-06-16","close":1407.0},{"date":"2026-06-17","close":1393.0},{"date":"2026-06-18","close":1387.0},{"date":"2026-06-19","close":1350.0},{"date":"2026-06-22","close":1340.0},{"date":"2026-06-23","close":1265.0},{"date":"2026-06-24","close":1281.0},{"date":"2026-06-25","close":1310.0},{"date":"2026-06-26","close":1315.0},{"date":"2026-06-29","close":1348.0},{"date":"2026-06-30","close":1350.0},{"date":"2026-07-01","close":1361.0},{"date":"2026-07-02","close":1388.0},{"date":"2026-07-03","close":1390.0},{"date":"2026-07-06","close":1444.0},{"date":"2026-07-07","close":1485.0},{"date":"2026-07-08","close":1535.0},{"date":"2026-07-09","close":1548.0},{"date":"2026-07-10","close":1553.0},{"date":"2026-07-13","close":1457.0},{"date":"2026-07-14","close":1424.0},{"date":"2026-07-15","close":1440.0},{"date":"2026-07-16","close":1444.0},{"date":"2026-07-20","close":1413.0},{"date":"2026-07-21","close":1411.0},{"date":"2026-07-22","close":1363.0},{"date":"2026-07-23","close":1364.0},{"date":"2026-07-24","close":1369.0},{"date":"2026-07-27","close":1383.0},{"date":"2026-07-28","close":1358.0},{"date":"2026-07-29","close":1349.0},{"date":"2026-07-30","close":1342.0},{"date":"2026-07-31","close":1400.0},{"date":"2026-08-03","close":1373.0},{"date":"2026-08-04","close":1381.0},{"date":"2026-08-05","close":1381.0},{"date":"2026-08-06","close":1383.0},{"date":"2026-08-07","close":1368.0},{"date":"2026-08-10","close":1416.0},{"date":"2026-08-11","close":1427.0},{"date":"2026-08-12","close":1444.0},{"date":"2026-08-13","close":1443.0},{"date":"2026-08-14","close":1458.0},{"date":"2026-08-18","close":1374.0},{"date":"2026-08-19","close":1363.0},{"date":"2026-08-20","close":1358.0},{"date":"2026-08-21","close":1352.0},{"date":"2026-08-24","close":1355.0},{"date":"2026-08-25","close":1347.0},{"date":"2026-08-26","close":1333.0},{"date":"2026-08-27","close":1342.0},{"date":"2026-08-28","close":1329.0},{"date":"2026-08-31","close":1257.0},{"date":"2026-09-01","close":1255.0},{"date":"2026-09-02","close":1263.0},{"date":"2026-09-03","close":1254.0},{"date":"2026-09-04","close":1259.0},{"date":"2026-09-07","close":1248.0},{"date":"2026-09-08","close":1244.0},{"date":"2026-09-09","close":1255.0},{"date":"2026-09-10","close":1257.0},{"date":"2026-09-11","close":1261.0},{"date":"2026-09-14","close":1257.0},{"date":"2026-09-15","close":1270.0},{"date":"2026-09-16","close":1249.0},{"date":"2026-09-17","close":1256.0},{"date":"2026-09-18","close":1245.0},{"date":"2026-09-21","close":1240.0},{"date":"2026-09-22","close":1233.0},{"date":"2026-09-23","close":1211.0},{"date":"2026-09-28","close":1229.0},{"date":"2026-09-29","close":1249.0},{"date":"2026-09-30","close":1225.0},{"date":"2026-10-01","close":1223.0},{"date":"2026-10-02","close":1224.0},{"date":"2026-10-06","close":1230.0},{"date":"2026-10-07","close":1230.0},{"date":"2026-10-08","close":1245.0},{"date":"2026-10-12","close":1232.0},{"date":"2026-10-13","close":1227.0},{"date":"2026-10-14","close":1227.0},{"date":"2026-10-15","close":1231.0},{"date":"2026-10-16","close":1220.0},{"date":"2026-10-19","close":1227.0},{"date":"2026-10-20","close":1229.0},{"date":"2026-10-21","close":1248.0},{"date":"2026-10-22","close":1266.0},{"date":"2026-10-23","close":1259.0}],"chart_data":[{"date":"2024-10-24","open":1157,"high":1173,"low":1133,"close":1145,"volume":176811,"rsi_14":69.52,"sma_20":1080.0,"sma_60":1140.17,"sma_120":1278.01},{"date":"2024-10-25","open":1145,"high":1155,"low":1138,"close":1155,"volume":36671,"rsi_14":72.92,"sma_20":1084.05,"sma_60":1137.8,"sma_120":1275.77},{"date":"2024-10-28","open":1155,"high":1190,"low":1141,"close":1177,"volume":88874,"rsi_14":75.7,"sma_20":1089.15,"sma_60":1136.1,"sma_120":1273.77},{"date":"2024-10-29","open":1177,"high":1195,"low":1160,"close":1174,"volume":37731,"rsi_14":73.56,"sma_20":1093.9,"sma_60":1134.45,"sma_120":1271.84},{"date":"2024-10-30","open":1181,"high":1182,"low":1174,"close":1181,"volume":21326,"rsi_14":76.92,"sma_20":1098.9,"sma_60":1132.92,"sma_120":1270.27},{"date":"2024-10-31","open":1170,"high":1180,"low":1158,"close":1172,"volume":20523,"rsi_14":73.36,"sma_20":1103.5,"sma_60":1131.2,"sma_120":1268.64},{"date":"2024-11-01","open":1172,"high":1172,"low":1149,"close":1153,"volume":38554,"rsi_14":68.26,"sma_20":1107.55,"sma_60":1129.08,"sma_120":1266.86},{"date":"2024-11-04","open":1140,"high":1160,"low":1137,"close":1157,"volume":46122,"rsi_14":68.53,"sma_20":1112.05,"sma_60":1126.55,"sma_120":1265.28},{"date":"2024-11-05","open":1157,"high":1160,"low":1130,"close":1157,"volume":12692,"rsi_14":68.12,"sma_20":1116.55,"sma_60":1124.67,"sma_120":1263.48},{"date":"2024-11-06","open":1157,"high":1160,"low":1139,"close":1155,"volume":14482,"rsi_14":70.91,"sma_20":1120.5,"sma_60":1125.33,"sma_120":1261.65},{"date":"2024-11-07","open":1146,"high":1152,"low":1140,"close":1142,"volume":11763,"rsi_14":65.62,"sma_20":1124.15,"sma_60":1124.9,"sma_120":1259.63},{"date":"2024-11-08","open":1137,"high":1142,"low":1134,"close":1142,"volume":21348,"rsi_14":69.34,"sma_20":1127.65,"sma_60":1124.03,"sma_120":1257.56},{"date":"2024-11-11","open":1141,"high":1141,"low":1130,"close":1131,"volume":59925,"rsi_14":64.32,"sma_20":1130.75,"sma_60":1123.32,"sma_120":1255.03},{"date":"2024-11-12","open":1128,"high":1128,"low":1088,"close":1088,"volume":59153,"rsi_14":26.54,"sma_20":1131.6,"sma_60":1121.32,"sma_120":1251.33},{"date":"2024-11-13","open":1088,"high":1090,"low":1031,"close":1044,"volume":81697,"rsi_14":22.99,"sma_20":1130.1,"sma_60":1118.33,"sma_120":1247.25},{"date":"2024-11-14","open":1039,"high":1058,"low":1021,"close":1040,"volume":44932,"rsi_14":18.23,"sma_20":1128.95,"sma_60":1115.3,"sma_120":1243.08},{"date":"2024-11-15","open":1039,"high":1058,"low":1028,"close":1049,"volume":96552,"rsi_14":11.9,"sma_20":1127.8,"sma_60":1113.53,"sma_120":1239.36},{"date":"2024-11-18","open":1049,"high":1049,"low":1028,"close":1037,"volume":64074,"rsi_14":11.3,"sma_20":1126.65,"sma_60":1111.48,"sma_120":1235.39},{"date":"2024-11-19","open":1037,"high":1043,"low":1027,"close":1035,"volume":26163,"rsi_14":7.56,"sma_20":1124.9,"sma_60":1109.97,"sma_120":1231.47},{"date":"2024-11-20","open":1035,"high":1049,"low":1029,"close":1034,"volume":19073,"rsi_14":7.93,"sma_20":1118.4,"sma_60":1108.1,"sma_120":1227.55},{"date":"2024-11-21","open":1034,"high":1044,"low":1027,"close":1030,"volume":28735,"rsi_14":8.72,"sma_20":1112.65,"sma_60":1106.03,"sma_120":1223.72},{"date":"2024-11-22","open":1030,"high":1040,"low":1025,"close":1038,"volume":47633,"rsi_14":11.11,"sma_20":1106.8,"sma_60":1103.78,"sma_120":1220.01},{"date":"2024-11-25","open":1038,"high":1054,"low":1030,"close":1044,"volume":25141,"rsi_14":14.47,"sma_20":1100.15,"sma_60":1101.92,"sma_120":1216.7},{"date":"2024-11-26","open":1044,"high":1050,"low":1039,"close":1042,"volume":9136,"rsi_14":14.47,"sma_20":1093.55,"sma_60":1100.07,"sma_120":1213.49},{"date":"2024-11-27","open":1050,"high":1053,"low":1040,"close":1043,"volume":15184,"rsi_14":16.33,"sma_20":1086.65,"sma_60":1098.18,"sma_120":1210.38},{"date":"2024-11-28","open":1043,"high":1055,"low":1039,"close":1043,"volume":12882,"rsi_14":16.33,"sma_20":1080.2,"sma_60":1096.55,"sma_120":1206.74},{"date":"2024-11-29","open":1039,"high":1044,"low":1031,"close":1044,"volume":29192,"rsi_14":18.25,"sma_20":1074.75,"sma_60":1094.98,"sma_120":1203.08},{"date":"2024-12-02","open":1044,"high":1044,"low":980,"close":1014,"volume":65825,"rsi_14":20.16,"sma_20":1067.6,"sma_60":1092.82,"sma_120":1199.16},{"date":"2024-12-03","open":1004,"high":1029,"low":1004,"close":1016,"volume":70989,"rsi_14":32.93,"sma_20":1060.55,"sma_60":1090.92,"sma_120":1195.19},{"date":"2024-12-04","open":1004,"high":1015,"low":981,"close":983,"volume":94591,"rsi_14":24.32,"sma_20":1051.95,"sma_60":1088.27,"sma_120":1191.03},{"date":"2024-12-05","open":983,"high":987,"low":951,"close":952,"volume":70428,"rsi_14":13.53,"sma_20":1042.45,"sma_60":1085.57,"sma_120":1186.73},{"date":"2024-12-06","open":950,"high":952,"low":918,"close":930,"volume":126602,"rsi_14":12.59,"sma_20":1031.85,"sma_60":1082.32,"sma_120":1182.17},{"date":"2024-12-09","open":910,"high":928,"low":865,"close":880,"volume":95555,"rsi_14":9.42,"sma_20":1019.3,"sma_60":1078.72,"sma_120":1177.46},{"date":"2024-12-10","open":884,"high":945,"low":884,"close":944,"volume":69129,"rsi_14":32.28,"sma_20":1012.1,"sma_60":1075.98,"sma_120":1173.33},{"date":"2024-12-11","open":947,"high":990,"low":947,"close":989,"volume":73520,"rsi_14":43.05,"sma_20":1009.35,"sma_60":1073.82,"sma_120":1169.33},{"date":"2024-12-12","open":999,"high":999,"low":980,"close":991,"volume":41615,"rsi_14":41.87,"sma_20":1006.9,"sma_60":1071.88,"sma_120":1165.28},{"date":"2024-12-13","open":990,"high":1000,"low":987,"close":995,"volume":20998,"rsi_14":41.46,"sma_20":1004.2,"sma_60":1069.97,"sma_120":1161.31},{"date":"2024-12-16","open":986,"high":1000,"low":980,"close":997,"volume":40502,"rsi_14":42.16,"sma_20":1002.2,"sma_60":1067.73,"sma_120":1157.5},{"date":"2024-12-17","open":997,"high":1000,"low":985,"close":990,"volume":29887,"rsi_14":40.96,"sma_20":999.95,"sma_60":1065.87,"sma_120":1153.78},{"date":"2024-12-18","open":988,"high":999,"low":980,"close":997,"volume":21403,"rsi_14":42.33,"sma_20":998.1,"sma_60":1064.28,"sma_120":1150.17},{"date":"2024-12-19","open":990,"high":998,"low":980,"close":996,"volume":20634,"rsi_14":42.0,"sma_20":996.4,"sma_60":1063.02,"sma_120":1146.5},{"date":"2024-12-20","open":995,"high":995,"low":961,"close":968,"volume":39363,"rsi_14":42.28,"sma_20":992.9,"sma_60":1061.25,"sma_120":1142.58},{"date":"2024-12-23","open":968,"high":976,"low":939,"close":971,"volume":28264,"rsi_14":42.47,"sma_20":989.25,"sma_60":1059.52,"sma_120":1138.74},{"date":"2024-12-24","open":971,"high":995,"low":971,"close":980,"volume":29584,"rsi_14":49.45,"sma_20":986.15,"sma_60":1057.87,"sma_120":1135.02},{"date":"2024-12-26","open":980,"high":986,"low":973,"close":986,"volume":46948,"rsi_14":56.8,"sma_20":983.3,"sma_60":1056.28,"sma_120":1131.38},{"date":"2024-12-27","open":986,"high":990,"low":971,"close":989,"volume":45243,"rsi_14":62.77,"sma_20":980.6,"sma_60":1054.77,"sma_120":1127.93},{"date":"2024-12-30","open":989,"high":995,"low":986,"close":992,"volume":15887,"rsi_14":80.43,"sma_20":978.0,"sma_60":1053.43,"sma_120":1124.95},{"date":"2025-01-02","open":992,"high":1092,"low":987,"close":1052,"volume":299986,"rsi_14":80.0,"sma_20":979.9,"sma_60":1053.18,"sma_120":1122.42},{"date":"2025-01-03","open":1052,"high":1070,"low":1042,"close":1050,"volume":26804,"rsi_14":72.26,"sma_20":981.6,"sma_60":1052.9,"sma_120":1120.29},{"date":"2025-01-06","open":1045,"high":1062,"low":1040,"close":1057,"volume":28667,"rsi_14":73.24,"sma_20":985.3,"sma_60":1052.58,"sma_120":1118.25},{"date":"2025-01-07","open":1056,"high":1057,"low":1036,"close":1049,"volume":27912,"rsi_14":68.49,"sma_20":990.15,"sma_60":1052.25,"sma_120":1116.08},{"date":"2025-01-08","open":1049,"high":1049,"low":1027,"close":1042,"volume":32824,"rsi_14":64.9,"sma_20":995.75,"sma_60":1051.75,"sma_120":1113.8},{"date":"2025-01-09","open":1042,"high":1055,"low":1036,"close":1050,"volume":51114,"rsi_14":69.74,"sma_20":1004.25,"sma_60":1051.43,"sma_120":1111.36},{"date":"2025-01-10","open":1050,"high":1069,"low":1046,"close":1053,"volume":30272,"rsi_14":68.92,"sma_20":1009.7,"sma_60":1051.13,"sma_120":1109.02},{"date":"2025-01-13","open":1053,"high":1054,"low":1045,"close":1050,"volume":59912,"rsi_14":68.0,"sma_20":1012.75,"sma_60":1050.73,"sma_120":1106.62},{"date":"2025-01-14","open":1050,"high":1054,"low":1040,"close":1050,"volume":26729,"rsi_14":83.61,"sma_20":1015.7,"sma_60":1050.52,"sma_120":1104.28},{"date":"2025-01-15","open":1050,"high":1050,"low":1025,"close":1037,"volume":27212,"rsi_14":75.0,"sma_20":1017.8,"sma_60":1049.93,"sma_120":1101.78},{"date":"2025-01-16","open":1037,"high":1060,"low":1015,"close":1043,"volume":82417,"rsi_14":74.42,"sma_20":1020.1,"sma_60":1049.65,"sma_120":1099.47},{"date":"2025-01-17","open":1043,"high":1050,"low":1034,"close":1043,"volume":25751,"rsi_14":73.17,"sma_20":1022.75,"sma_60":1049.2,"sma_120":1097.2},{"date":"2025-01-20","open":1043,"high":1044,"low":1031,"close":1040,"volume":25253,"rsi_14":70.73,"sma_20":1024.9,"sma_60":1047.13,"sma_120":1094.94},{"date":"2025-01-21","open":1038,"high":1056,"low":1035,"close":1056,"volume":99157,"rsi_14":73.53,"sma_20":1027.9,"sma_60":1045.65,"sma_120":1092.91},{"date":"2025-01-22","open":1056,"high":1056,"low":1041,"close":1043,"volume":19618,"rsi_14":44.94,"sma_20":1031.65,"sma_60":1043.78,"sma_120":1090.79},{"date":"2025-01-23","open":1043,"high":1045,"low":1030,"close":1040,"volume":41387,"rsi_14":44.44,"sma_20":1035.1,"sma_60":1041.5,"sma_120":1088.8},{"date":"2025-01-24","open":1036,"high":1050,"low":1015,"close":1037,"volume":49341,"rsi_14":38.37,"sma_20":1037.95,"sma_60":1039.22,"sma_120":1086.83},{"date":"2025-01-31","open":1037,"high":1040,"low":1010,"close":1015,"volume":31901,"rsi_14":33.0,"sma_20":1039.4,"sma_60":1036.45,"sma_120":1084.68},{"date":"2025-02-03","open":1014,"high":1020,"low":1001,"close":1009,"volume":56687,"rsi_14":33.33,"sma_20":1040.4,"sma_60":1033.73,"sma_120":1082.47},{"date":"2025-02-04","open":1000,"high":1018,"low":991,"close":1005,"volume":29957,"rsi_14":26.32,"sma_20":1041.05,"sma_60":1031.27,"sma_120":1080.17},{"date":"2025-02-05","open":1005,"high":1024,"low":1003,"close":1024,"volume":22809,"rsi_14":36.94,"sma_20":1039.65,"sma_60":1029.05,"sma_120":1077.8},{"date":"2025-02-06","open":1024,"high":1024,"low":1002,"close":1017,"volume":46489,"rsi_14":35.65,"sma_20":1038.0,"sma_60":1026.72,"sma_120":1075.69},{"date":"2025-02-07","open":1017,"high":1017,"low":996,"close":1001,"volume":15879,"rsi_14":31.3,"sma_20":1035.2,"sma_60":1024.15,"sma_120":1074.74},{"date":"2025-02-10","open":1001,"high":1001,"low":985,"close":991,"volume":42732,"rsi_14":32.03,"sma_20":1032.3,"sma_60":1021.63,"sma_120":1073.27},{"date":"2025-02-11","open":991,"high":999,"low":989,"close":997,"volume":17403,"rsi_14":32.03,"sma_20":1030.05,"sma_60":1019.22,"sma_120":1071.62},{"date":"2025-02-12","open":990,"high":997,"low":979,"close":996,"volume":16631,"rsi_14":31.78,"sma_20":1027.35,"sma_60":1016.97,"sma_120":1070.14},{"date":"2025-02-13","open":995,"high":1008,"low":993,"close":1008,"volume":20640,"rsi_14":38.41,"sma_20":1025.1,"sma_60":1015.63,"sma_120":1068.47},{"date":"2025-02-14","open":999,"high":1006,"low":995,"close":1003,"volume":12161,"rsi_14":29.13,"sma_20":1022.75,"sma_60":1014.95,"sma_120":1066.64},{"date":"2025-02-17","open":1003,"high":1003,"low":996,"close":1000,"volume":16203,"rsi_14":31.62,"sma_20":1020.25,"sma_60":1014.28,"sma_120":1064.79},{"date":"2025-02-18","open":1000,"high":1004,"low":995,"close":1004,"volume":25744,"rsi_14":34.75,"sma_20":1018.6,"sma_60":1013.53,"sma_120":1063.53},{"date":"2025-02-19","open":1000,"high":1003,"low":995,"close":998,"volume":22823,"rsi_14":33.88,"sma_20":1016.35,"sma_60":1012.88,"sma_120":1062.18},{"date":"2025-02-20","open":998,"high":1010,"low":997,"close":999,"volume":46563,"rsi_14":42.0,"sma_20":1014.15,"sma_60":1012.28,"sma_120":1061.12},{"date":"2025-02-21","open":999,"high":1010,"low":999,"close":1003,"volume":29021,"rsi_14":46.94,"sma_20":1012.3,"sma_60":1011.77,"sma_120":1059.93},{"date":"2025-02-24","open":1003,"high":1003,"low":999,"close":1001,"volume":18706,"rsi_14":47.92,"sma_20":1009.55,"sma_60":1011.28,"sma_120":1058.66},{"date":"2025-02-25","open":1001,"high":1005,"low":1001,"close":1001,"volume":31751,"rsi_14":35.06,"sma_20":1007.45,"sma_60":1010.67,"sma_120":1057.22},{"date":"2025-02-26","open":1001,"high":1010,"low":1001,"close":1009,"volume":18631,"rsi_14":44.87,"sma_20":1005.9,"sma_60":1010.08,"sma_120":1056.0},{"date":"2025-02-27","open":1009,"high":1014,"low":1000,"close":1009,"volume":13950,"rsi_14":56.45,"sma_20":1004.5,"sma_60":1009.53,"sma_120":1054.8},{"date":"2025-02-28","open":1009,"high":1050,"low":999,"close":1025,"volume":39540,"rsi_14":75.0,"sma_20":1005.0,"sma_60":1009.23,"sma_120":1053.71},{"date":"2025-03-04","open":1025,"high":1035,"low":1016,"close":1032,"volume":70764,"rsi_14":75.36,"sma_20":1006.15,"sma_60":1009.05,"sma_120":1052.8},{"date":"2025-03-05","open":1032,"high":1035,"low":1024,"close":1035,"volume":21149,"rsi_14":77.46,"sma_20":1007.65,"sma_60":1008.9,"sma_120":1051.94},{"date":"2025-03-06","open":1035,"high":1038,"low":1030,"close":1034,"volume":14228,"rsi_14":71.67,"sma_20":1008.15,"sma_60":1009.23,"sma_120":1051.03},{"date":"2025-03-07","open":1034,"high":1034,"low":1021,"close":1033,"volume":22782,"rsi_14":76.79,"sma_20":1008.95,"sma_60":1009.52,"sma_120":1050.22},{"date":"2025-03-10","open":1033,"high":1033,"low":1020,"close":1033,"volume":9944,"rsi_14":81.13,"sma_20":1010.55,"sma_60":1010.35,"sma_120":1049.31},{"date":"2025-03-11","open":1030,"high":1032,"low":1012,"close":1020,"volume":18767,"rsi_14":62.9,"sma_20":1012.0,"sma_60":1011.48,"sma_120":1048.53},{"date":"2025-03-12","open":1020,"high":1020,"low":962,"close":1016,"volume":33942,"rsi_14":65.0,"sma_20":1012.95,"sma_60":1012.92,"sma_120":1047.62},{"date":"2025-03-13","open":1016,"high":1025,"low":1010,"close":1015,"volume":29073,"rsi_14":63.33,"sma_20":1013.9,"sma_60":1015.17,"sma_120":1046.94},{"date":"2025-03-14","open":1015,"high":1017,"low":1010,"close":1017,"volume":10634,"rsi_14":62.07,"sma_20":1014.35,"sma_60":1016.38,"sma_120":1046.18},{"date":"2025-03-17","open":1017,"high":1017,"low":1010,"close":1014,"volume":23300,"rsi_14":61.02,"sma_20":1014.9,"sma_60":1016.8,"sma_120":1045.31},{"date":"2025-03-18","open":1008,"high":1030,"low":1008,"close":1025,"volume":28491,"rsi_14":67.14,"sma_20":1016.15,"sma_60":1017.37,"sma_120":1044.62},{"date":"2025-03-19","open":1014,"high":1027,"low":1012,"close":1020,"volume":15920,"rsi_14":58.21,"sma_20":1016.95,"sma_60":1017.78,"sma_120":1043.88},{"date":"2025-03-20","open":1029,"high":1029,"low":1015,"close":1020,"volume":22626,"rsi_14":58.21,"sma_20":1018.05,"sma_60":1018.17,"sma_120":1042.95},{"date":"2025-03-21","open":1015,"high":1020,"low":1014,"close":1014,"volume":17436,"rsi_14":40.35,"sma_20":1018.8,"sma_60":1018.57,"sma_120":1042.22},{"date":"2025-03-24","open":1003,"high":1014,"low":1000,"close":1006,"volume":76021,"rsi_14":27.59,"sma_20":1018.95,"sma_60":1018.72,"sma_120":1041.5},{"date":"2025-03-25","open":1006,"high":1014,"low":1000,"close":1007,"volume":65120,"rsi_14":25.0,"sma_20":1019.25,"sma_60":1018.9,"sma_120":1040.96},{"date":"2025-03-26","open":1005,"high":1010,"low":993,"close":1005,"volume":41885,"rsi_14":24.56,"sma_20":1019.45,"sma_60":1019.52,"sma_120":1040.38},{"date":"2025-03-27","open":1005,"high":1019,"low":1000,"close":1018,"volume":26341,"rsi_14":39.13,"sma_20":1019.9,"sma_60":1020.3,"sma_120":1039.91},{"date":"2025-03-28","open":1007,"high":1012,"low":997,"close":1004,"volume":26157,"rsi_14":32.53,"sma_20":1019.65,"sma_60":1020.7,"sma_120":1039.28},{"date":"2025-03-31","open":1000,"high":1017,"low":995,"close":995,"volume":41550,"rsi_14":34.18,"sma_20":1018.15,"sma_60":1020.85,"sma_120":1038.57},{"date":"2025-04-01","open":995,"high":1005,"low":990,"close":1002,"volume":27546,"rsi_14":41.46,"sma_20":1016.65,"sma_60":1021.07,"sma_120":1037.92},{"date":"2025-04-02","open":1002,"high":1019,"low":1002,"close":1014,"volume":50215,"rsi_14":49.46,"sma_20":1015.6,"sma_60":1021.43,"sma_120":1037.43},{"date":"2025-04-03","open":1014,"high":1015,"low":1000,"close":1015,"volume":59347,"rsi_14":48.91,"sma_20":1014.65,"sma_60":1020.82,"sma_120":1037.0},{"date":"2025-04-04","open":1015,"high":1020,"low":1001,"close":1010,"volume":39966,"rsi_14":47.87,"sma_20":1013.5,"sma_60":1020.15,"sma_120":1036.53},{"date":"2025-04-07","open":1010,"high":1012,"low":985,"close":998,"volume":63524,"rsi_14":35.79,"sma_20":1011.75,"sma_60":1019.17,"sma_120":1035.88},{"date":"2025-04-08","open":998,"high":1004,"low":988,"close":992,"volume":90166,"rsi_14":35.42,"sma_20":1010.35,"sma_60":1018.22,"sma_120":1035.23},{"date":"2025-04-09","open":992,"high":992,"low":960,"close":986,"volume":38707,"rsi_14":33.33,"sma_20":1008.85,"sma_60":1017.28,"sma_120":1034.52},{"date":"2025-04-10","open":988,"high":1001,"low":985,"close":1000,"volume":68148,"rsi_14":43.64,"sma_20":1008.1,"sma_60":1016.45,"sma_120":1033.94},{"date":"2025-04-11","open":1000,"high":1015,"low":996,"close":1013,"volume":34492,"rsi_14":53.04,"sma_20":1007.9,"sma_60":1015.78,"sma_120":1033.46},{"date":"2025-04-14","open":1013,"high":1024,"low":1010,"close":1021,"volume":58271,"rsi_14":55.74,"sma_20":1008.25,"sma_60":1015.3,"sma_120":1033.02},{"date":"2025-04-15","open":1021,"high":1044,"low":1021,"close":1034,"volume":55259,"rsi_14":60.9,"sma_20":1008.7,"sma_60":1015.03,"sma_120":1032.78},{"date":"2025-04-16","open":1043,"high":1054,"low":1033,"close":1054,"volume":166041,"rsi_14":62.86,"sma_20":1010.4,"sma_60":1015.32,"sma_120":1032.62},{"date":"2025-04-17","open":1054,"high":1054,"low":1043,"close":1053,"volume":41202,"rsi_14":69.29,"sma_20":1012.05,"sma_60":1015.48,"sma_120":1032.57},{"date":"2025-04-18","open":1054,"high":1055,"low":1037,"close":1049,"volume":36501,"rsi_14":72.13,"sma_20":1013.8,"sma_60":1015.58,"sma_120":1032.39},{"date":"2025-04-21","open":1051,"high":1055,"low":1046,"close":1047,"volume":79985,"rsi_14":69.23,"sma_20":1015.85,"sma_60":1015.7,"sma_120":1031.42},{"date":"2025-04-22","open":1047,"high":1049,"low":1033,"close":1035,"volume":43089,"rsi_14":58.97,"sma_20":1017.25,"sma_60":1015.35,"sma_120":1030.5},{"date":"2025-04-23","open":1035,"high":1059,"low":1035,"close":1057,"volume":31383,"rsi_14":65.22,"sma_20":1019.85,"sma_60":1015.58,"sma_120":1029.68},{"date":"2025-04-24","open":1060,"high":1065,"low":1054,"close":1055,"volume":64848,"rsi_14":66.67,"sma_20":1021.7,"sma_60":1015.83,"sma_120":1028.67},{"date":"2025-04-25","open":1058,"high":1064,"low":1053,"close":1053,"volume":47264,"rsi_14":72.0,"sma_20":1024.15,"sma_60":1016.1,"sma_120":1027.66},{"date":"2025-04-28","open":1061,"high":1065,"low":1053,"close":1063,"volume":37649,"rsi_14":77.52,"sma_20":1027.55,"sma_60":1016.9,"sma_120":1026.67},{"date":"2025-04-29","open":1065,"high":1075,"low":1060,"close":1074,"volume":46904,"rsi_14":82.84,"sma_20":1031.15,"sma_60":1017.98,"sma_120":1025.86},{"date":"2025-04-30","open":1074,"high":1077,"low":1064,"close":1074,"volume":40136,"rsi_14":80.83,"sma_20":1034.15,"sma_60":1019.13,"sma_120":1025.2},{"date":"2025-05-02","open":1080,"high":1080,"low":1065,"close":1074,"volume":33223,"rsi_14":78.5,"sma_20":1037.1,"sma_60":1019.97,"sma_120":1024.51},{"date":"2025-05-07","open":1074,"high":1090,"low":1069,"close":1079,"volume":43279,"rsi_14":77.88,"sma_20":1040.55,"sma_60":1021.0,"sma_120":1023.86},{"date":"2025-05-08","open":1079,"high":1079,"low":1061,"close":1079,"volume":29347,"rsi_14":74.73,"sma_20":1044.6,"sma_60":1022.3,"sma_120":1023.23},{"date":"2025-05-09","open":1090,"high":1104,"low":1070,"close":1085,"volume":114887,"rsi_14":70.13,"sma_20":1049.25,"sma_60":1023.87,"sma_120":1022.75},{"date":"2025-05-12","open":1090,"high":1100,"low":1051,"close":1093,"volume":52134,"rsi_14":73.81,"sma_20":1054.6,"sma_60":1025.47,"sma_120":1022.34},{"date":"2025-05-13","open":1093,"high":1097,"low":1083,"close":1092,"volume":63432,"rsi_14":76.54,"sma_20":1059.2,"sma_60":1027.07,"sma_120":1022.02},{"date":"2025-05-14","open":1083,"high":1096,"low":1083,"close":1094,"volume":15067,"rsi_14":79.01,"sma_20":1063.25,"sma_60":1028.5,"sma_120":1022.07},{"date":"2025-05-15","open":1099,"high":1099,"low":1086,"close":1093,"volume":21078,"rsi_14":91.43,"sma_20":1066.85,"sma_60":1030.0,"sma_120":1022.48},{"date":"2025-05-16","open":1093,"high":1144,"low":1088,"close":1140,"volume":99549,"rsi_14":93.68,"sma_20":1072.15,"sma_60":1032.33,"sma_120":1023.31},{"date":"2025-05-19","open":1130,"high":1160,"low":1129,"close":1160,"volume":142093,"rsi_14":96.46,"sma_20":1077.45,"sma_60":1034.93,"sma_120":1024.23},{"date":"2025-05-20","open":1158,"high":1180,"low":1151,"close":1178,"volume":130205,"rsi_14":98.45,"sma_20":1083.7,"sma_60":1037.93,"sma_120":1025.41},{"date":"2025-05-21","open":1178,"high":1213,"low":1172,"close":1213,"volume":119949,"rsi_14":98.7,"sma_20":1091.9,"sma_60":1041.5,"sma_120":1026.89},{"date":"2025-05-22","open":1213,"high":1316,"low":1200,"close":1306,"volume":394763,"rsi_14":99.15,"sma_20":1104.85,"sma_60":1046.55,"sma_120":1029.16},{"date":"2025-05-23","open":1293,"high":1380,"low":1281,"close":1359,"volume":346245,"rsi_14":99.31,"sma_20":1121.05,"sma_60":1052.52,"sma_120":1031.9},{"date":"2025-05-26","open":1359,"high":1432,"low":1353,"close":1423,"volume":280780,"rsi_14":99.43,"sma_20":1139.35,"sma_60":1059.55,"sma_120":1035.11},{"date":"2025-05-27","open":1423,"high":1473,"low":1378,"close":1428,"volume":327402,"rsi_14":99.43,"sma_20":1158.0,"sma_60":1066.53,"sma_120":1038.31},{"date":"2025-05-28","open":1428,"high":1445,"low":1370,"close":1370,"volume":192560,"rsi_14":85.4,"sma_20":1173.85,"sma_60":1072.55,"sma_120":1041.04},{"date":"2025-05-29","open":1370,"high":1379,"low":1310,"close":1374,"volume":203335,"rsi_14":85.33,"sma_20":1189.4,"sma_60":1078.37,"sma_120":1043.8},{"date":"2025-05-30","open":1362,"high":1374,"low":1315,"close":1323,"volume":86713,"rsi_14":75.44,"sma_20":1201.85,"sma_60":1083.22,"sma_120":1046.13},{"date":"2025-06-02","open":1323,"high":1323,"low":1290,"close":1290,"volume":67796,"rsi_14":70.45,"sma_20":1212.65,"sma_60":1087.47,"sma_120":1048.18},{"date":"2025-06-04","open":1290,"high":1350,"low":1282,"close":1350,"volume":118079,"rsi_14":73.62,"sma_20":1226.45,"sma_60":1092.73,"sma_120":1050.98},{"date":"2025-06-05","open":1350,"high":1439,"low":1346,"close":1421,"volume":210778,"rsi_14":76.8,"sma_20":1243.55,"sma_60":1099.2,"sma_120":1054.36},{"date":"2025-06-09","open":1418,"high":1449,"low":1409,"close":1427,"volume":107310,"rsi_14":75.13,"sma_20":1260.95,"sma_60":1105.77,"sma_120":1058.06},{"date":"2025-06-10","open":1428,"high":1442,"low":1354,"close":1355,"volume":78310,"rsi_14":65.65,"sma_20":1274.45,"sma_60":1111.35,"sma_120":1061.42},{"date":"2025-06-11","open":1342,"high":1387,"low":1342,"close":1368,"volume":28992,"rsi_14":65.37,"sma_20":1288.2,"sma_60":1117.22,"sma_120":1065.07},{"date":"2025-06-12","open":1355,"high":1387,"low":1355,"close":1377,"volume":34836,"rsi_14":63.85,"sma_20":1302.45,"sma_60":1123.25,"sma_120":1069.21},{"date":"2025-06-13","open":1376,"high":1389,"low":1322,"close":1333,"volume":53369,"rsi_14":52.49,"sma_20":1314.4,"sma_60":1128.52,"sma_120":1072.45},{"date":"2025-06-16","open":1333,"high":1338,"low":1310,"close":1334,"volume":34495,"rsi_14":47.45,"sma_20":1326.45,"sma_60":1133.85,"sma_120":1075.33},{"date":"2025-06-17","open":1334,"high":1394,"low":1290,"close":1329,"volume":56653,"rsi_14":39.12,"sma_20":1335.9,"sma_60":1138.92,"sma_120":1078.14},{"date":"2025-06-18","open":1315,"high":1315,"low":1285,"close":1285,"volume":49165,"rsi_14":34.82,"sma_20":1342.15,"sma_60":1143.33,"sma_120":1080.56},{"date":"2025-06-19","open":1280,"high":1280,"low":1260,"close":1266,"volume":49176,"rsi_14":37.96,"sma_20":1346.55,"sma_60":1147.43,"sma_120":1082.8},{"date":"2025-06-20","open":1266,"high":1331,"low":1266,"close":1317,"volume":80291,"rsi_14":44.05,"sma_20":1351.75,"sma_60":1152.48,"sma_120":1085.53},{"date":"2025-06-23","open":1309,"high":1317,"low":1299,"close":1316,"volume":99463,"rsi_14":49.18,"sma_20":1352.25,"sma_60":1157.65,"sma_120":1088.18},{"date":"2025-06-24","open":1316,"high":1375,"low":1316,"close":1360,"volume":85519,"rsi_14":57.95,"sma_20":1352.3,"sma_60":1163.53,"sma_120":1091.22},{"date":"2025-06-25","open":1354,"high":1359,"low":1331,"close":1332,"volume":32118,"rsi_14":47.79,"sma_20":1347.75,"sma_60":1168.98,"sma_120":1094.25},{"date":"2025-06-26","open":1330,"high":1345,"low":1312,"close":1321,"volume":50385,"rsi_14":35.63,"sma_20":1342.4,"sma_60":1174.03,"sma_120":1097.17},{"date":"2025-06-27","open":1320,"high":1320,"low":1284,"close":1307,"volume":50104,"rsi_14":33.15,"sma_20":1339.25,"sma_60":1179.08,"sma_120":1099.89},{"date":"2025-06-30","open":1304,"high":1307,"low":1274,"close":1300,"volume":203087,"rsi_14":40.55,"sma_20":1335.55,"sma_60":1184.17,"sma_120":1102.51},{"date":"2025-07-01","open":1289,"high":1418,"low":1289,"close":1381,"volume":316541,"rsi_14":51.81,"sma_20":1338.45,"sma_60":1190.48,"sma_120":1105.78},{"date":"2025-07-02","open":1369,"high":1546,"low":1369,"close":1516,"volume":838211,"rsi_14":64.33,"sma_20":1349.75,"sma_60":1198.85,"sma_120":1110.14},{"date":"2025-07-03","open":1516,"high":1536,"low":1472,"close":1480,"volume":216295,"rsi_14":65.41,"sma_20":1356.25,"sma_60":1206.6,"sma_120":1113.71},{"date":"2025-07-04","open":1480,"high":1491,"low":1445,"close":1445,"volume":79884,"rsi_14":60.86,"sma_20":1357.45,"sma_60":1213.85,"sma_120":1117.0},{"date":"2025-07-07","open":1430,"high":1430,"low":1376,"close":1382,"volume":177933,"rsi_14":54.66,"sma_20":1355.2,"sma_60":1220.25,"sma_120":1119.71},{"date":"2025-07-08","open":1381,"high":1381,"low":1346,"close":1360,"volume":117246,"rsi_14":56.86,"sma_20":1355.45,"sma_60":1226.38,"sma_120":1122.3},{"date":"2025-07-09","open":1350,"high":1369,"low":1342,"close":1360,"volume":52082,"rsi_14":58.9,"sma_20":1355.05,"sma_60":1232.62,"sma_120":1124.95},{"date":"2025-07-10","open":1347,"high":1360,"low":1332,"close":1339,"volume":45780,"rsi_14":52.21,"sma_20":1353.15,"sma_60":1238.27,"sma_120":1127.36},{"date":"2025-07-11","open":1338,"high":1339,"low":1317,"close":1327,"volume":64252,"rsi_14":51.08,"sma_20":1352.85,"sma_60":1243.5,"sma_120":1129.64},{"date":"2025-07-14","open":1324,"high":1325,"low":1255,"close":1305,"volume":252554,"rsi_14":44.35,"sma_20":1351.4,"sma_60":1248.23,"sma_120":1131.77},{"date":"2025-07-15","open":1305,"high":1314,"low":1290,"close":1313,"volume":52908,"rsi_14":47.97,"sma_20":1350.6,"sma_60":1252.88,"sma_120":1133.96},{"date":"2025-07-16","open":1307,"high":1311,"low":1288,"close":1309,"volume":106522,"rsi_14":48.7,"sma_20":1351.8,"sma_60":1257.13,"sma_120":1136.22},{"date":"2025-07-17","open":1299,"high":1326,"low":1290,"close":1326,"volume":55429,"rsi_14":52.05,"sma_20":1354.8,"sma_60":1261.68,"sma_120":1138.58},{"date":"2025-07-18","open":1319,"high":1322,"low":1290,"close":1306,"volume":47720,"rsi_14":50.63,"sma_20":1354.25,"sma_60":1265.97,"sma_120":1140.78},{"date":"2025-07-21","open":1265,"high":1294,"low":1231,"close":1290,"volume":236887,"rsi_14":38.93,"sma_20":1352.95,"sma_60":1270.02,"sma_120":1142.86},{"date":"2025-07-22","open":1290,"high":1308,"low":1280,"close":1306,"volume":207189,"rsi_14":14.04,"sma_20":1350.25,"sma_60":1274.53,"sma_120":1144.94},{"date":"2025-07-23","open":1298,"high":1328,"low":1290,"close":1320,"volume":71046,"rsi_14":20.37,"sma_20":1349.65,"sma_60":1278.92,"sma_120":1147.25},{"date":"2025-07-24","open":1307,"high":1316,"low":1295,"close":1299,"volume":42281,"rsi_14":21.48,"sma_20":1348.55,"sma_60":1282.98,"sma_120":1149.41},{"date":"2025-07-25","open":1290,"high":1365,"low":1290,"close":1338,"volume":98616,"rsi_14":40.52,"sma_20":1350.1,"sma_60":1287.73,"sma_120":1151.92},{"date":"2025-07-28","open":1327,"high":1347,"low":1311,"close":1320,"volume":39348,"rsi_14":41.23,"sma_20":1351.1,"sma_60":1292.02,"sma_120":1154.46},{"date":"2025-07-29","open":1320,"high":1326,"low":1303,"close":1316,"volume":44209,"rsi_14":40.52,"sma_20":1347.85,"sma_60":1296.05,"sma_120":1157.02},{"date":"2025-07-30","open":1310,"high":1320,"low":1305,"close":1306,"volume":19299,"rsi_14":42.53,"sma_20":1337.35,"sma_60":1299.92,"sma_120":1159.53},{"date":"2025-07-31","open":1307,"high":1312,"low":1294,"close":1305,"volume":57460,"rsi_14":44.76,"sma_20":1328.6,"sma_60":1303.77,"sma_120":1161.87},{"date":"2025-08-01","open":1305,"high":1320,"low":1283,"close":1301,"volume":43863,"rsi_14":48.96,"sma_20":1321.4,"sma_60":1307.47,"sma_120":1164.23},{"date":"2025-08-04","open":1287,"high":1315,"low":1280,"close":1303,"volume":38654,"rsi_14":47.31,"sma_20":1317.45,"sma_60":1311.2,"sma_120":1166.75},{"date":"2025-08-05","open":1296,"high":1330,"low":1296,"close":1322,"volume":47657,"rsi_14":53.23,"sma_20":1315.55,"sma_60":1315.15,"sma_120":1169.51},{"date":"2025-08-06","open":1322,"high":1325,"low":1307,"close":1323,"volume":60726,"rsi_14":49.19,"sma_20":1313.7,"sma_60":1318.98,"sma_120":1172.22},{"date":"2025-08-07","open":1310,"high":1325,"low":1308,"close":1319,"volume":19630,"rsi_14":53.85,"sma_20":1312.7,"sma_60":1322.77,"sma_120":1174.92},{"date":"2025-08-08","open":1319,"high":1340,"low":1315,"close":1318,"volume":35774,"rsi_14":59.09,"sma_20":1312.25,"sma_60":1326.5,"sma_120":1177.5},{"date":"2025-08-11","open":1320,"high":1325,"low":1300,"close":1314,"volume":42146,"rsi_14":52.82,"sma_20":1312.7,"sma_60":1330.18,"sma_120":1180.09},{"date":"2025-08-12","open":1299,"high":1319,"low":1299,"close":1306,"volume":25476,"rsi_14":44.85,"sma_20":1312.35,"sma_60":1332.95,"sma_120":1182.64},{"date":"2025-08-13","open":1306,"high":1317,"low":1303,"close":1310,"volume":36882,"rsi_14":54.62,"sma_20":1312.4,"sma_60":1335.45,"sma_120":1185.19},{"date":"2025-08-14","open":1310,"high":1315,"low":1303,"close":1307,"volume":20074,"rsi_14":31.33,"sma_20":1311.45,"sma_60":1337.6,"sma_120":1187.77},{"date":"2025-08-18","open":1308,"high":1331,"low":1308,"close":1327,"volume":85027,"rsi_14":54.12,"sma_20":1312.5,"sma_60":1339.5,"sma_120":1190.5},{"date":"2025-08-19","open":1327,"high":1349,"low":1325,"close":1325,"volume":79852,"rsi_14":55.42,"sma_20":1314.25,"sma_60":1339.82,"sma_120":1193.18},{"date":"2025-08-20","open":1325,"high":1350,"low":1318,"close":1349,"volume":72426,"rsi_14":72.16,"sma_20":1316.4,"sma_60":1339.65,"sma_120":1196.08},{"date":"2025-08-21","open":1349,"high":1355,"low":1335,"close":1350,"volume":39050,"rsi_14":73.2,"sma_20":1317.9,"sma_60":1338.43,"sma_120":1198.99},{"date":"2025-08-22","open":1350,"high":1371,"low":1336,"close":1358,"volume":93802,"rsi_14":78.22,"sma_20":1320.85,"sma_60":1337.27,"sma_120":1201.9},{"date":"2025-08-25","open":1365,"high":1409,"low":1363,"close":1405,"volume":121911,"rsi_14":84.93,"sma_20":1324.2,"sma_60":1337.85,"sma_120":1205.2},{"date":"2025-08-26","open":1405,"high":1459,"low":1394,"close":1455,"volume":133359,"rsi_14":87.57,"sma_20":1330.95,"sma_60":1339.2,"sma_120":1208.78},{"date":"2025-08-27","open":1455,"high":1470,"low":1431,"close":1455,"volume":74638,"rsi_14":87.5,"sma_20":1337.9,"sma_60":1341.4,"sma_120":1212.31},{"date":"2025-08-28","open":1455,"high":1489,"low":1455,"close":1477,"volume":66675,"rsi_14":90.72,"sma_20":1346.45,"sma_60":1344.52,"sma_120":1215.99},{"date":"2025-08-29","open":1477,"high":1497,"low":1460,"close":1490,"volume":151457,"rsi_14":91.75,"sma_20":1355.7,"sma_60":1346.85,"sma_120":1219.79},{"date":"2025-09-01","open":1490,"high":1500,"low":1482,"close":1494,"volume":73648,"rsi_14":93.69,"sma_20":1365.35,"sma_60":1348.07,"sma_120":1223.63},{"date":"2025-09-02","open":1492,"high":1500,"low":1480,"close":1494,"volume":41609,"rsi_14":97.47,"sma_20":1374.9,"sma_60":1349.18,"sma_120":1227.47},{"date":"2025-09-03","open":1494,"high":1520,"low":1480,"close":1506,"volume":137441,"rsi_14":97.57,"sma_20":1384.1,"sma_60":1351.7,"sma_120":1231.53},{"date":"2025-09-04","open":1506,"high":1520,"low":1487,"close":1500,"volume":55040,"rsi_14":96.17,"sma_20":1392.95,"sma_60":1353.9,"sma_120":1235.56},{"date":"2025-09-05","open":1500,"high":1519,"low":1485,"close":1494,"volume":32815,"rsi_14":92.82,"sma_20":1401.7,"sma_60":1355.85,"sma_120":1239.55},{"date":"2025-09-08","open":1494,"high":1494,"low":1426,"close":1426,"volume":84014,"rsi_14":69.35,"sma_20":1407.1,"sma_60":1357.4,"sma_120":1242.96},{"date":"2025-09-09","open":1434,"high":1449,"low":1403,"close":1427,"volume":65126,"rsi_14":66.39,"sma_20":1412.75,"sma_60":1358.95,"sma_120":1246.4},{"date":"2025-09-10","open":1426,"high":1427,"low":1386,"close":1399,"volume":37168,"rsi_14":59.25,"sma_20":1417.4,"sma_60":1360.12,"sma_120":1249.52},{"date":"2025-09-11","open":1399,"high":1413,"low":1391,"close":1413,"volume":34384,"rsi_14":60.15,"sma_20":1422.55,"sma_60":1362.25,"sma_120":1252.79},{"date":"2025-09-12","open":1413,"high":1421,"low":1390,"close":1408,"volume":23840,"rsi_14":50.66,"sma_20":1427.6,"sma_60":1364.62,"sma_120":1256.03},{"date":"2025-09-15","open":1408,"high":1412,"low":1382,"close":1400,"volume":63671,"rsi_14":35.29,"sma_20":1431.25,"sma_60":1366.0,"sma_120":1259.24},{"date":"2025-09-16","open":1399,"high":1399,"low":1364,"close":1368,"volume":64686,"rsi_14":30.14,"sma_20":1433.4,"sma_60":1366.87,"sma_120":1262.26},{"date":"2025-09-17","open":1368,"high":1398,"low":1367,"close":1392,"volume":47610,"rsi_14":30.77,"sma_20":1435.55,"sma_60":1367.4,"sma_120":1265.47},{"date":"2025-09-18","open":1407,"high":1421,"low":1390,"close":1392,"volume":40696,"rsi_14":24.55,"sma_20":1436.85,"sma_60":1368.13,"sma_120":1268.56},{"date":"2025-09-19","open":1377,"high":1404,"low":1371,"close":1380,"volume":25029,"rsi_14":24.55,"sma_20":1437.95,"sma_60":1369.12,"sma_120":1271.58},{"date":"2025-09-22","open":1380,"high":1391,"low":1367,"close":1379,"volume":34518,"rsi_14":24.44,"sma_20":1436.65,"sma_60":1370.32,"sma_120":1274.7},{"date":"2025-09-23","open":1380,"high":1395,"low":1360,"close":1374,"volume":20514,"rsi_14":19.72,"sma_20":1432.6,"sma_60":1371.55,"sma_120":1277.86},{"date":"2025-09-24","open":1374,"high":1381,"low":1345,"close":1346,"volume":17745,"rsi_14":17.92,"sma_20":1427.15,"sma_60":1370.97,"sma_120":1280.72},{"date":"2025-09-25","open":1346,"high":1355,"low":1340,"close":1347,"volume":12509,"rsi_14":18.72,"sma_20":1420.65,"sma_60":1368.15,"sma_120":1283.5},{"date":"2025-09-26","open":1347,"high":1367,"low":1335,"close":1341,"volume":28818,"rsi_14":25.43,"sma_20":1413.2,"sma_60":1365.83,"sma_120":1286.22},{"date":"2025-09-29","open":1341,"high":1346,"low":1318,"close":1323,"volume":38631,"rsi_14":22.63,"sma_20":1404.65,"sma_60":1363.8,"sma_120":1288.83},{"date":"2025-09-30","open":1330,"high":1331,"low":1309,"close":1324,"volume":31116,"rsi_14":26.99,"sma_20":1396.15,"sma_60":1362.83,"sma_120":1291.54},{"date":"2025-10-01","open":1324,"high":1326,"low":1305,"close":1313,"volume":56457,"rsi_14":18.75,"sma_20":1386.5,"sma_60":1362.05,"sma_120":1294.22},{"date":"2025-10-02","open":1309,"high":1345,"low":1297,"close":1345,"volume":39828,"rsi_14":34.55,"sma_20":1378.95,"sma_60":1361.87,"sma_120":1297.24},{"date":"2025-10-10","open":1349,"high":1351,"low":1328,"close":1328,"volume":37524,"rsi_14":32.35,"sma_20":1370.65,"sma_60":1361.68,"sma_120":1299.97},{"date":"2025-10-13","open":1328,"high":1328,"low":1258,"close":1263,"volume":102572,"rsi_14":27.85,"sma_20":1362.5,"sma_60":1360.62,"sma_120":1302.06},{"date":"2025-10-14","open":1266,"high":1288,"low":1263,"close":1265,"volume":50917,"rsi_14":20.47,"sma_20":1354.4,"sma_60":1359.95,"sma_120":1304.09},{"date":"2025-10-15","open":1265,"high":1291,"low":1265,"close":1275,"volume":26862,"rsi_14":25.84,"sma_20":1348.2,"sma_60":1359.32,"sma_120":1306.1},{"date":"2025-10-16","open":1280,"high":1310,"low":1280,"close":1295,"volume":76582,"rsi_14":31.11,"sma_20":1342.3,"sma_60":1359.08,"sma_120":1308.11},{"date":"2025-10-17","open":1295,"high":1300,"low":1254,"close":1270,"volume":37341,"rsi_14":28.11,"sma_20":1335.4,"sma_60":1358.15,"sma_120":1309.92},{"date":"2025-10-20","open":1270,"high":1274,"low":1225,"close":1240,"volume":85392,"rsi_14":25.55,"sma_20":1327.4,"sma_60":1357.05,"sma_120":1311.51},{"date":"2025-10-21","open":1240,"high":1259,"low":1220,"close":1243,"volume":53820,"rsi_14":29.32,"sma_20":1321.15,"sma_60":1356.27,"sma_120":1313.14},{"date":"2025-10-22","open":1243,"high":1244,"low":1212,"close":1234,"volume":40872,"rsi_14":28.02,"sma_20":1313.25,"sma_60":1355.07,"sma_120":1314.8},{"date":"2025-10-23","open":1234,"high":1246,"low":1228,"close":1236,"volume":22118,"rsi_14":29.25,"sma_20":1306.25,"sma_60":1353.67,"sma_120":1316.29},{"date":"2025-10-24","open":1236,"high":1236,"low":1221,"close":1223,"volume":22744,"rsi_14":29.84,"sma_20":1298.4,"sma_60":1352.4,"sma_120":1317.69},{"date":"2025-10-27","open":1223,"high":1238,"low":1187,"close":1195,"volume":59623,"rsi_14":26.55,"sma_20":1289.2,"sma_60":1350.02,"sma_120":1318.88},{"date":"2025-10-28","open":1172,"high":1200,"low":1162,"close":1168,"volume":172563,"rsi_14":25.09,"sma_20":1278.9,"sma_60":1347.48,"sma_120":1319.75},{"date":"2025-10-29","open":1172,"high":1172,"low":1138,"close":1160,"volume":74803,"rsi_14":14.07,"sma_20":1269.6,"sma_60":1344.88,"sma_120":1320.47},{"date":"2025-10-30","open":1170,"high":1508,"low":1170,"close":1205,"volume":10265153,"rsi_14":28.57,"sma_20":1262.5,"sma_60":1343.2,"sma_120":1321.56},{"date":"2025-10-31","open":1215,"high":1277,"low":1166,"close":1166,"volume":916785,"rsi_14":31.42,"sma_20":1253.75,"sma_60":1340.88,"sma_120":1322.33},{"date":"2025-11-03","open":1172,"high":1184,"low":1160,"close":1162,"volume":235884,"rsi_14":30.42,"sma_20":1245.7,"sma_60":1338.57,"sma_120":1323.02},{"date":"2025-11-04","open":1168,"high":1180,"low":1151,"close":1161,"volume":146378,"rsi_14":27.56,"sma_20":1237.55,"sma_60":1336.2,"sma_120":1323.7},{"date":"2025-11-05","open":1161,"high":1162,"low":1122,"close":1142,"volume":121883,"rsi_14":19.76,"sma_20":1229.0,"sma_60":1333.2,"sma_120":1324.17},{"date":"2025-11-06","open":1143,"high":1178,"low":1143,"close":1143,"volume":56760,"rsi_14":22.27,"sma_20":1218.7,"sma_60":1330.2,"sma_120":1324.59},{"date":"2025-11-07","open":1140,"high":1160,"low":1125,"close":1138,"volume":67676,"rsi_14":25.0,"sma_20":1209.2,"sma_60":1327.18,"sma_120":1324.97},{"date":"2025-11-10","open":1128,"high":1291,"low":1128,"close":1184,"volume":853307,"rsi_14":38.06,"sma_20":1205.25,"sma_60":1324.95,"sma_120":1325.72},{"date":"2025-11-11","open":1184,"high":1192,"low":1157,"close":1161,"volume":104351,"rsi_14":36.02,"sma_20":1200.05,"sma_60":1322.4,"sma_120":1326.29},{"date":"2025-11-12","open":1161,"high":1178,"low":1148,"close":1165,"volume":41240,"rsi_14":36.5,"sma_20":1194.55,"sma_60":1320.05,"sma_120":1326.5},{"date":"2025-11-13","open":1165,"high":1250,"low":1155,"close":1225,"volume":213907,"rsi_14":50.32,"sma_20":1191.05,"sma_60":1318.63,"sma_120":1327.04},{"date":"2025-11-14","open":1225,"high":1245,"low":1188,"close":1237,"volume":137488,"rsi_14":57.14,"sma_20":1189.4,"sma_60":1317.47,"sma_120":1327.53},{"date":"2025-11-17","open":1230,"high":1264,"low":1228,"close":1229,"volume":149192,"rsi_14":61.09,"sma_20":1188.85,"sma_60":1315.83,"sma_120":1327.67},{"date":"2025-11-18","open":1232,"high":1232,"low":1213,"close":1218,"volume":151543,"rsi_14":60.43,"sma_20":1187.6,"sma_60":1314.05,"sma_120":1326.93},{"date":"2025-11-19","open":1218,"high":1227,"low":1210,"close":1220,"volume":71211,"rsi_14":53.19,"sma_20":1186.9,"sma_60":1311.9,"sma_120":1325.78},{"date":"2025-11-20","open":1220,"high":1242,"low":1220,"close":1226,"volume":58975,"rsi_14":64.85,"sma_20":1186.4,"sma_60":1309.83,"sma_120":1324.13},{"date":"2025-11-21","open":1226,"high":1240,"low":1214,"close":1227,"volume":58341,"rsi_14":66.33,"sma_20":1186.6,"sma_60":1307.65,"sma_120":1322.46},{"date":"2025-11-24","open":1227,"high":1258,"low":1221,"close":1253,"volume":68259,"rsi_14":70.54,"sma_20":1189.5,"sma_60":1305.12,"sma_120":1321.48},{"date":"2025-11-25","open":1244,"high":1259,"low":1241,"close":1255,"volume":66574,"rsi_14":77.29,"sma_20":1193.85,"sma_60":1301.78,"sma_120":1320.49},{"date":"2025-11-26","open":1255,"high":1264,"low":1248,"close":1254,"volume":36597,"rsi_14":76.81,"sma_20":1198.55,"sma_60":1298.43,"sma_120":1319.92},{"date":"2025-11-27","open":1262,"high":1263,"low":1220,"close":1230,"volume":54659,"rsi_14":70.35,"sma_20":1199.8,"sma_60":1294.32,"sma_120":1319.42},{"date":"2025-11-28","open":1230,"high":1253,"low":1225,"close":1235,"volume":43440,"rsi_14":63.78,"sma_20":1203.25,"sma_60":1290.07,"sma_120":1318.46},{"date":"2025-12-01","open":1235,"high":1255,"low":1233,"close":1255,"volume":70947,"rsi_14":75.82,"sma_20":1207.9,"sma_60":1286.08,"sma_120":1317.08},{"date":"2025-12-02","open":1255,"high":1270,"low":1231,"close":1252,"volume":31221,"rsi_14":74.03,"sma_20":1212.45,"sma_60":1282.05,"sma_120":1315.62},{"date":"2025-12-03","open":1252,"high":1298,"low":1252,"close":1286,"volume":104051,"rsi_14":69.68,"sma_20":1219.65,"sma_60":1278.38,"sma_120":1315.04},{"date":"2025-12-04","open":1279,"high":1308,"low":1270,"close":1276,"volume":85959,"rsi_14":62.75,"sma_20":1226.3,"sma_60":1274.65,"sma_120":1314.28},{"date":"2025-12-05","open":1271,"high":1320,"low":1270,"close":1305,"volume":68871,"rsi_14":71.84,"sma_20":1234.65,"sma_60":1271.5,"sma_120":1313.67},{"date":"2025-12-08","open":1292,"high":1330,"low":1291,"close":1324,"volume":82804,"rsi_14":79.12,"sma_20":1241.65,"sma_60":1269.8,"sma_120":1313.6},{"date":"2025-12-09","open":1311,"high":1322,"low":1295,"close":1301,"volume":60840,"rsi_14":69.95,"sma_20":1248.65,"sma_60":1267.7,"sma_120":1313.33},{"date":"2025-12-10","open":1301,"high":1301,"low":1269,"close":1284,"volume":74155,"rsi_14":63.55,"sma_20":1254.6,"sma_60":1265.78,"sma_120":1312.95},{"date":"2025-12-11","open":1284,"high":1298,"low":1275,"close":1287,"volume":15719,"rsi_14":63.89,"sma_20":1257.7,"sma_60":1263.68,"sma_120":1312.97},{"date":"2025-12-12","open":1287,"high":1300,"low":1277,"close":1290,"volume":36720,"rsi_14":59.59,"sma_20":1260.35,"sma_60":1261.72,"sma_120":1313.17},{"date":"2025-12-15","open":1280,"high":1298,"low":1270,"close":1289,"volume":26734,"rsi_14":58.85,"sma_20":1263.35,"sma_60":1259.87,"sma_120":1312.93},{"date":"2025-12-16","open":1283,"high":1292,"low":1260,"close":1267,"volume":46643,"rsi_14":53.05,"sma_20":1265.8,"sma_60":1258.18,"sma_120":1312.53},{"date":"2025-12-17","open":1257,"high":1280,"low":1250,"close":1266,"volume":34958,"rsi_14":59.47,"sma_20":1268.1,"sma_60":1256.08,"sma_120":1311.74},{"date":"2025-12-18","open":1250,"high":1270,"low":1250,"close":1267,"volume":29307,"rsi_14":58.6,"sma_20":1270.15,"sma_60":1254.27,"sma_120":1311.2},{"date":"2025-12-19","open":1259,"high":1267,"low":1250,"close":1264,"volume":28165,"rsi_14":52.66,"sma_20":1272.0,"sma_60":1252.33,"sma_120":1310.72},{"date":"2025-12-22","open":1264,"high":1274,"low":1256,"close":1266,"volume":49500,"rsi_14":54.17,"sma_20":1272.65,"sma_60":1250.45,"sma_120":1310.38},{"date":"2025-12-23","open":1266,"high":1273,"low":1247,"close":1262,"volume":43258,"rsi_14":41.3,"sma_20":1273.0,"sma_60":1248.58,"sma_120":1310.07},{"date":"2025-12-24","open":1259,"high":1289,"low":1259,"close":1279,"volume":86611,"rsi_14":51.03,"sma_20":1274.25,"sma_60":1247.47,"sma_120":1309.22},{"date":"2025-12-26","open":1268,"high":1288,"low":1264,"close":1280,"volume":42187,"rsi_14":39.32,"sma_20":1276.75,"sma_60":1246.35,"sma_120":1307.25},{"date":"2025-12-29","open":1275,"high":1285,"low":1254,"close":1281,"volume":66674,"rsi_14":28.28,"sma_20":1279.05,"sma_60":1245.35,"sma_120":1305.59},{"date":"2025-12-30","open":1274,"high":1289,"low":1270,"close":1281,"volume":29449,"rsi_14":36.84,"sma_20":1280.35,"sma_60":1244.65,"sma_120":1304.22},{"date":"2026-01-02","open":1281,"high":1341,"low":1255,"close":1333,"volume":117852,"rsi_14":72.07,"sma_20":1284.4,"sma_60":1244.8,"sma_120":1303.82},{"date":"2026-01-05","open":1333,"high":1340,"low":1309,"close":1323,"volume":70429,"rsi_14":65.25,"sma_20":1286.25,"sma_60":1244.97,"sma_120":1303.51},{"date":"2026-01-06","open":1323,"high":1323,"low":1303,"close":1310,"volume":27929,"rsi_14":57.81,"sma_20":1287.95,"sma_60":1244.32,"sma_120":1303.09},{"date":"2026-01-07","open":1307,"high":1308,"low":1279,"close":1284,"volume":66872,"rsi_14":48.37,"sma_20":1286.9,"sma_60":1243.58,"sma_120":1302.63},{"date":"2026-01-08","open":1284,"high":1286,"low":1259,"close":1270,"volume":62542,"rsi_14":51.03,"sma_20":1284.2,"sma_60":1243.7,"sma_120":1302.16},{"date":"2026-01-09","open":1266,"high":1297,"low":1259,"close":1277,"volume":56115,"rsi_14":53.64,"sma_20":1283.0,"sma_60":1243.9,"sma_120":1301.92},{"date":"2026-01-12","open":1284,"high":1290,"low":1271,"close":1272,"volume":47158,"rsi_14":51.61,"sma_20":1282.4,"sma_60":1243.85,"sma_120":1301.58},{"date":"2026-01-13","open":1272,"high":1334,"low":1272,"close":1327,"volume":140338,"rsi_14":65.22,"sma_20":1284.4,"sma_60":1244.38,"sma_120":1301.73},{"date":"2026-01-14","open":1327,"high":1450,"low":1311,"close":1346,"volume":427081,"rsi_14":67.86,"sma_20":1287.2,"sma_60":1245.65,"sma_120":1301.9},{"date":"2026-01-15","open":1346,"high":1671,"low":1320,"close":1484,"volume":5041917,"rsi_14":81.01,"sma_20":1296.95,"sma_60":1249.72,"sma_120":1303.38},{"date":"2026-01-16","open":1509,"high":1678,"low":1473,"close":1583,"volume":1938778,"rsi_14":84.51,"sma_20":1328.6,"sma_60":1261.2,"sma_120":1305.83},{"date":"2026-01-19","open":1588,"high":1642,"low":1500,"close":1531,"volume":699450,"rsi_14":75.51,"sma_20":1341.8,"sma_60":1266.12,"sma_120":1307.7},{"date":"2026-01-20","open":1531,"high":1660,"low":1505,"close":1567,"volume":678878,"rsi_14":77.19,"sma_20":1356.95,"sma_60":1271.85,"sma_120":1309.76},{"date":"2026-01-21","open":1538,"high":1538,"low":1489,"close":1519,"volume":317018,"rsi_14":67.82,"sma_20":1369.6,"sma_60":1277.25,"sma_120":1311.59},{"date":"2026-01-22","open":1533,"high":1667,"low":1400,"close":1420,"volume":917978,"rsi_14":57.94,"sma_20":1377.5,"sma_60":1281.45,"sma_120":1312.28},{"date":"2026-01-23","open":1420,"high":1486,"low":1408,"close":1466,"volume":325046,"rsi_14":62.11,"sma_20":1386.85,"sma_60":1286.55,"sma_120":1313.49},{"date":"2026-01-26","open":1470,"high":1489,"low":1387,"close":1467,"volume":256441,"rsi_14":64.78,"sma_20":1396.2,"sma_60":1290.92,"sma_120":1314.75},{"date":"2026-01-27","open":1452,"high":1488,"low":1430,"close":1468,"volume":116170,"rsi_14":66.34,"sma_20":1405.55,"sma_60":1295.95,"sma_120":1316.1},{"date":"2026-01-28","open":1459,"high":1473,"low":1407,"close":1433,"volume":555975,"rsi_14":62.3,"sma_20":1413.15,"sma_60":1300.47,"sma_120":1317.17},{"date":"2026-01-29","open":1433,"high":1444,"low":1408,"close":1417,"volume":323679,"rsi_14":61.24,"sma_20":1417.35,"sma_60":1304.73,"sma_120":1318.13},{"date":"2026-01-30","open":1414,"high":1414,"low":1348,"close":1360,"volume":1807516,"rsi_14":52.55,"sma_20":1419.2,"sma_60":1308.37,"sma_120":1318.61},{"date":"2026-02-02","open":1375,"high":1375,"low":1319,"close":1339,"volume":149775,"rsi_14":49.46,"sma_20":1420.65,"sma_60":1311.63,"sma_120":1318.75},{"date":"2026-02-03","open":1340,"high":1390,"low":1310,"close":1351,"volume":292721,"rsi_14":37.28,"sma_20":1424.0,"sma_60":1315.18,"sma_120":1318.98},{"date":"2026-02-04","open":1358,"high":1374,"low":1323,"close":1358,"volume":103988,"rsi_14":23.9,"sma_20":1428.4,"sma_60":1311.43,"sma_120":1319.31},{"date":"2026-02-05","open":1358,"high":1389,"low":1350,"close":1365,"volume":77593,"rsi_14":25.11,"sma_20":1432.8,"sma_60":1314.45,"sma_120":1319.7},{"date":"2026-02-06","open":1365,"high":1390,"low":1314,"close":1356,"volume":298929,"rsi_14":27.85,"sma_20":1437.0,"sma_60":1317.7,"sma_120":1320.05},{"date":"2026-02-09","open":1359,"high":1399,"low":1359,"close":1375,"volume":101495,"rsi_14":24.6,"sma_20":1439.4,"sma_60":1321.2,"sma_120":1320.62},{"date":"2026-02-10","open":1382,"high":1407,"low":1376,"close":1379,"volume":100349,"rsi_14":29.04,"sma_20":1441.05,"sma_60":1323.77,"sma_120":1321.2},{"date":"2026-02-11","open":1379,"high":1398,"low":1350,"close":1372,"volume":48611,"rsi_14":40.08,"sma_20":1435.45,"sma_60":1326.02,"sma_120":1321.74},{"date":"2026-02-12","open":1372,"high":1379,"low":1340,"close":1360,"volume":58413,"rsi_14":24.52,"sma_20":1424.3,"sma_60":1328.2,"sma_120":1322.02},{"date":"2026-02-13","open":1360,"high":1360,"low":1306,"close":1309,"volume":176637,"rsi_14":19.38,"sma_20":1410.6,"sma_60":1329.72,"sma_120":1321.88},{"date":"2026-02-19","open":1309,"high":1331,"low":1300,"close":1326,"volume":193912,"rsi_14":24.09,"sma_20":1400.35,"sma_60":1331.48,"sma_120":1321.69},{"date":"2026-02-20","open":1348,"high":1348,"low":1309,"close":1317,"volume":96428,"rsi_14":26.61,"sma_20":1387.85,"sma_60":1333.0,"sma_120":1321.42},{"date":"2026-02-23","open":1330,"high":1355,"low":1309,"close":1352,"volume":88847,"rsi_14":37.83,"sma_20":1379.5,"sma_60":1335.08,"sma_120":1321.37},{"date":"2026-02-24","open":1350,"high":1358,"low":1334,"close":1350,"volume":66364,"rsi_14":47.64,"sma_20":1376.0,"sma_60":1336.7,"sma_120":1320.91},{"date":"2026-02-25","open":1350,"high":1369,"low":1341,"close":1346,"volume":107665,"rsi_14":51.79,"sma_20":1370.0,"sma_60":1338.22,"sma_120":1320.0},{"date":"2026-02-26","open":1347,"high":1351,"low":1311,"close":1317,"volume":197222,"rsi_14":41.98,"sma_20":1360.75,"sma_60":1385.58,"sma_120":1324.56},{"date":"2026-02-27","open":1317,"high":1349,"low":1305,"close":1315,"volume":226080,"rsi_14":39.61,"sma_20":1354.85,"sma_60":1340.68,"sma_120":1317.5},{"date":"2026-03-03","open":1265,"high":1315,"low":1265,"close":1273,"volume":166866,"rsi_14":30.99,"sma_20":1346.85,"sma_60":1341.32,"sma_120":1315.69},{"date":"2026-03-04","open":1237,"high":1269,"low":1159,"close":1162,"volume":191451,"rsi_14":21.8,"sma_20":1334.1,"sma_60":1339.77,"sma_120":1312.92},{"date":"2026-03-05","open":1183,"high":1246,"low":1183,"close":1225,"volume":105783,"rsi_14":30.67,"sma_20":1327.35,"sma_60":1339.32,"sma_120":1310.68},{"date":"2026-03-06","open":1225,"high":1250,"low":1220,"close":1232,"volume":53466,"rsi_14":31.2,"sma_20":1322.0,"sma_60":1338.42,"sma_120":1308.4},{"date":"2026-03-09","open":1218,"high":1218,"low":1143,"close":1158,"volume":113082,"rsi_14":26.64,"sma_20":1312.35,"sma_60":1336.45,"sma_120":1305.55},{"date":"2026-03-10","open":1180,"high":1202,"low":1169,"close":1189,"volume":74469,"rsi_14":32.08,"sma_20":1303.9,"sma_60":1334.52,"sma_120":1303.01},{"date":"2026-03-11","open":1200,"high":1222,"low":1186,"close":1213,"volume":50404,"rsi_14":39.33,"sma_20":1296.3,"sma_60":1332.67,"sma_120":1301.23},{"date":"2026-03-12","open":1217,"high":1244,"low":1215,"close":1238,"volume":38687,"rsi_14":40.39,"sma_20":1290.4,"sma_60":1331.62,"sma_120":1299.66},{"date":"2026-03-13","open":1228,"high":1240,"low":1219,"close":1227,"volume":89095,"rsi_14":40.22,"sma_20":1283.0,"sma_60":1330.67,"sma_120":1298.22},{"date":"2026-03-16","open":1227,"high":1250,"low":1212,"close":1229,"volume":72561,"rsi_14":35.6,"sma_20":1275.5,"sma_60":1370.88,"sma_120":1324.42},{"date":"2026-03-17","open":1231,"high":1242,"low":1225,"close":1232,"volume":32328,"rsi_14":36.21,"sma_20":1268.5,"sma_60":1328.73,"sma_120":1295.22},{"date":"2026-03-18","open":1239,"high":1240,"low":1219,"close":1228,"volume":69180,"rsi_14":36.21,"sma_20":1261.9,"sma_60":1327.72,"sma_120":1293.79},{"date":"2026-03-19","open":1228,"high":1240,"low":1220,"close":1220,"volume":55085,"rsi_14":38.08,"sma_20":1257.45,"sma_60":1326.93,"sma_120":1292.56},{"date":"2026-03-20","open":1220,"high":1235,"low":1217,"close":1224,"volume":30352,"rsi_14":38.88,"sma_20":1252.35,"sma_60":1326.23,"sma_120":1291.16},{"date":"2026-03-23","open":1224,"high":1235,"low":1208,"close":1223,"volume":79021,"rsi_14":43.21,"sma_20":1247.65,"sma_60":1325.5,"sma_120":1289.88},{"date":"2026-03-24","open":1224,"high":1233,"low":1215,"close":1220,"volume":69458,"rsi_14":61.15,"sma_20":1241.05,"sma_60":1324.77,"sma_120":1288.55},{"date":"2026-03-25","open":1248,"high":1248,"low":1220,"close":1243,"volume":35936,"rsi_14":54.09,"sma_20":1235.7,"sma_60":1324.38,"sma_120":1287.42},{"date":"2026-03-26","open":1250,"high":1252,"low":1232,"close":1239,"volume":49685,"rsi_14":51.61,"sma_20":1230.35,"sma_60":1324.0,"sma_120":1286.29},{"date":"2026-03-27","open":1232,"high":1232,"low":1207,"close":1229,"volume":32502,"rsi_14":73.2,"sma_20":1225.95,"sma_60":1323.17,"sma_120":1285.32},{"date":"2026-03-30","open":1210,"high":1221,"low":1176,"close":1180,"volume":184152,"rsi_14":47.37,"sma_20":1219.2,"sma_60":1321.5,"sma_120":1283.92},{"date":"2026-03-31","open":1180,"high":1184,"low":1168,"close":1175,"volume":84150,"rsi_14":37.5,"sma_20":1214.3,"sma_60":1319.73,"sma_120":1282.54},{"date":"2026-04-01","open":1180,"high":1204,"low":1177,"close":1198,"volume":78347,"rsi_14":36.67,"sma_20":1216.1,"sma_60":1318.35,"sma_120":1281.5},{"date":"2026-04-02","open":1198,"high":1207,"low":1190,"close":1196,"volume":115435,"rsi_14":39.01,"sma_20":1214.65,"sma_60":1316.07,"sma_120":1280.43},{"date":"2026-04-03","open":1196,"high":1227,"low":1196,"close":1219,"volume":68277,"rsi_14":46.91,"sma_20":1214.0,"sma_60":1314.33,"sma_120":1279.65},{"date":"2026-04-06","open":1219,"high":1226,"low":1205,"close":1213,"volume":48102,"rsi_14":44.24,"sma_20":1216.75,"sma_60":1312.72,"sma_120":1278.52},{"date":"2026-04-07","open":1213,"high":1213,"low":1190,"close":1199,"volume":46356,"rsi_14":41.71,"sma_20":1217.25,"sma_60":1311.3,"sma_120":1277.44},{"date":"2026-04-08","open":1203,"high":1221,"low":1203,"close":1216,"volume":65255,"rsi_14":48.91,"sma_20":1217.4,"sma_60":1310.4,"sma_120":1277.05},{"date":"2026-04-09","open":1216,"high":1216,"low":1190,"close":1200,"volume":57932,"rsi_14":43.88,"sma_20":1215.5,"sma_60":1309.12,"sma_120":1276.51},{"date":"2026-04-10","open":1200,"high":1269,"low":1200,"close":1267,"volume":141490,"rsi_14":58.4,"sma_20":1217.5,"sma_60":1309.03,"sma_120":1276.44},{"date":"2026-04-13","open":1255,"high":1262,"low":1230,"close":1238,"volume":74520,"rsi_14":53.13,"sma_20":1217.95,"sma_60":1307.55,"sma_120":1275.97},{"date":"2026-04-14","open":1238,"high":1254,"low":1238,"close":1249,"volume":49051,"rsi_14":51.09,"sma_20":1218.8,"sma_60":1305.93,"sma_120":1275.79},{"date":"2026-04-15","open":1251,"high":1269,"low":1244,"close":1263,"volume":68965,"rsi_14":54.2,"sma_20":1220.55,"sma_60":1302.25,"sma_120":1275.98},{"date":"2026-04-16","open":1259,"high":1267,"low":1250,"close":1265,"volume":75948,"rsi_14":56.47,"sma_20":1222.8,"sma_60":1296.95,"sma_120":1276.17},{"date":"2026-04-17","open":1265,"high":1289,"low":1256,"close":1285,"volume":61524,"rsi_14":71.08,"sma_20":1225.85,"sma_60":1292.85,"sma_120":1276.59},{"date":"2026-04-20","open":1279,"high":1281,"low":1250,"close":1267,"volume":87423,"rsi_14":67.56,"sma_20":1228.05,"sma_60":1287.85,"sma_120":1276.85},{"date":"2026-04-21","open":1267,"high":1277,"low":1237,"close":1249,"volume":82664,"rsi_14":59.92,"sma_20":1229.5,"sma_60":1283.35,"sma_120":1277.07},{"date":"2026-04-22","open":1248,"high":1248,"low":1229,"close":1240,"volume":131907,"rsi_14":58.33,"sma_20":1229.35,"sma_60":1280.35,"sma_120":1277.44},{"date":"2026-04-23","open":1239,"high":1239,"low":1223,"close":1227,"volume":75716,"rsi_14":51.57,"sma_20":1228.75,"sma_60":1276.37,"sma_120":1277.93},{"date":"2026-04-24","open":1227,"high":1251,"low":1224,"close":1247,"volume":68136,"rsi_14":56.34,"sma_20":1229.65,"sma_60":1272.7,"sma_120":1278.66},{"date":"2026-04-27","open":1246,"high":1270,"low":1240,"close":1251,"volume":83297,"rsi_14":60.08,"sma_20":1233.2,"sma_60":1269.08,"sma_120":1279.04},{"date":"2026-04-28","open":1251,"high":1260,"low":1240,"close":1253,"volume":69863,"rsi_14":57.61,"sma_20":1237.1,"sma_60":1266.08,"sma_120":1279.77},{"date":"2026-04-29","open":1250,"high":1268,"low":1243,"close":1268,"volume":61049,"rsi_14":64.05,"sma_20":1240.6,"sma_60":1263.6,"sma_120":1313.35},{"date":"2026-04-30","open":1268,"high":1268,"low":1249,"close":1252,"volume":55569,"rsi_14":50.99,"sma_20":1251.9,"sma_60":1228.27,"sma_120":1278.47},{"date":"2026-05-04","open":1258,"high":1354,"low":1255,"close":1329,"volume":432031,"rsi_14":69.04,"sma_20":1248.9,"sma_60":1261.63,"sma_120":1282.97},{"date":"2026-05-06","open":1333,"high":1335,"low":1298,"close":1303,"volume":148629,"rsi_14":60.63,"sma_20":1253.4,"sma_60":1260.83,"sma_120":1284.3},{"date":"2026-05-07","open":1303,"high":1643,"low":1303,"close":1463,"volume":6808463,"rsi_14":75.0,"sma_20":1266.6,"sma_60":1262.58,"sma_120":1287.01},{"date":"2026-05-08","open":1463,"high":1513,"low":1370,"close":1378,"volume":902075,"rsi_14":61.7,"sma_20":1274.7,"sma_60":1262.8,"sma_120":1288.62},{"date":"2026-05-11","open":1389,"high":1472,"low":1378,"close":1429,"volume":487026,"rsi_14":64.01,"sma_20":1286.15,"sma_60":1264.02,"sma_120":1290.86},{"date":"2026-05-12","open":1422,"high":1437,"low":1348,"close":1359,"volume":336384,"rsi_14":58.13,"sma_20":1290.75,"sma_60":1263.75,"sma_120":1292.47},{"date":"2026-05-13","open":1401,"high":1490,"low":1373,"close":1410,"volume":544643,"rsi_14":63.44,"sma_20":1299.35,"sma_60":1264.27,"sma_120":1294.02},{"date":"2026-05-14","open":1420,"high":1420,"low":1358,"close":1405,"volume":175137,"rsi_14":63.87,"sma_20":1307.15,"sma_60":1264.82,"sma_120":1295.42},{"date":"2026-05-15","open":1392,"high":1417,"low":1355,"close":1383,"volume":223651,"rsi_14":62.91,"sma_20":1313.15,"sma_60":1265.2,"sma_120":1296.7},{"date":"2026-05-18","open":1400,"high":1448,"low":1394,"close":1422,"volume":284020,"rsi_14":64.04,"sma_20":1321.0,"sma_60":1267.08,"sma_120":1298.4},{"date":"2026-05-19","open":1423,"high":1448,"low":1383,"close":1404,"volume":180582,"rsi_14":62.01,"sma_20":1326.95,"sma_60":1268.38,"sma_120":1299.93},{"date":"2026-05-20","open":1404,"high":1435,"low":1370,"close":1404,"volume":117220,"rsi_14":61.89,"sma_20":1333.8,"sma_60":1269.83,"sma_120":1301.42},{"date":"2026-05-21","open":1409,"high":1422,"low":1382,"close":1401,"volume":198727,"rsi_14":60.67,"sma_20":1341.4,"sma_60":1270.65,"sma_120":1302.87},{"date":"2026-05-22","open":1404,"high":1488,"low":1402,"close":1454,"volume":237414,"rsi_14":65.3,"sma_20":1352.1,"sma_60":1272.38,"sma_120":1304.54},{"date":"2026-05-26","open":1455,"high":1517,"low":1433,"close":1438,"volume":324626,"rsi_14":59.1,"sma_20":1362.65,"sma_60":1273.92,"sma_120":1306.07},{"date":"2026-05-27","open":1438,"high":1453,"low":1394,"close":1439,"volume":244291,"rsi_14":61.85,"sma_20":1372.25,"sma_60":1275.95,"sma_120":1307.61},{"date":"2026-05-28","open":1439,"high":1449,"low":1394,"close":1398,"volume":95367,"rsi_14":42.86,"sma_20":1379.6,"sma_60":1277.33,"sma_120":1309.01},{"date":"2026-05-29","open":1395,"high":1413,"low":1375,"close":1394,"volume":222599,"rsi_14":52.14,"sma_20":1386.65,"sma_60":1279.35,"sma_120":1310.33},{"date":"2026-06-01","open":1392,"high":1392,"low":1263,"close":1327,"volume":402369,"rsi_14":36.92,"sma_20":1389.6,"sma_60":1282.1,"sma_120":1310.93},{"date":"2026-06-02","open":1326,"high":1332,"low":1250,"close":1302,"volume":109903,"rsi_14":41.74,"sma_20":1392.1,"sma_60":1283.38,"sma_120":1311.35},{"date":"2026-06-04","open":1305,"high":1307,"low":1263,"close":1277,"volume":97297,"rsi_14":29.15,"sma_20":1389.5,"sma_60":1284.13,"sma_120":1311.28},{"date":"2026-06-05","open":1290,"high":1290,"low":1255,"close":1276,"volume":46435,"rsi_14":29.52,"sma_20":1388.15,"sma_60":1286.1,"sma_120":1311.28},{"date":"2026-06-08","open":1255,"high":1271,"low":1225,"close":1262,"volume":134704,"rsi_14":30.29,"sma_20":1378.1,"sma_60":1287.32,"sma_120":1310.92},{"date":"2026-06-09","open":1262,"high":1290,"low":1262,"close":1283,"volume":97082,"rsi_14":25.95,"sma_20":1373.35,"sma_60":1288.48,"sma_120":1310.58},{"date":"2026-06-10","open":1283,"high":1303,"low":1254,"close":1296,"volume":68756,"rsi_14":30.99,"sma_20":1366.7,"sma_60":1289.45,"sma_120":1310.53},{"date":"2026-06-11","open":1296,"high":1346,"low":1288,"close":1343,"volume":96465,"rsi_14":40.79,"sma_20":1365.9,"sma_60":1291.38,"sma_120":1311.03},{"date":"2026-06-12","open":1351,"high":1380,"low":1350,"close":1368,"volume":150710,"rsi_14":45.33,"sma_20":1363.8,"sma_60":1293.7,"sma_120":1311.7},{"date":"2026-06-15","open":1385,"high":1385,"low":1330,"close":1330,"volume":81400,"rsi_14":31.66,"sma_20":1360.05,"sma_60":1295.33,"sma_120":1312.03},{"date":"2026-06-16","open":1330,"high":1412,"low":1330,"close":1407,"volume":176675,"rsi_14":46.12,"sma_20":1361.25,"sma_60":1298.32,"sma_120":1313.02},{"date":"2026-06-17","open":1415,"high":1415,"low":1376,"close":1393,"volume":66868,"rsi_14":73.49,"sma_20":1354.9,"sma_60":1318.93,"sma_120":1321.05},{"date":"2026-06-18","open":1393,"high":1393,"low":1344,"close":1387,"volume":62003,"rsi_14":48.54,"sma_20":1358.95,"sma_60":1303.92,"sma_120":1315.08},{"date":"2026-06-19","open":1383,"high":1386,"low":1326,"close":1350,"volume":99950,"rsi_14":44.63,"sma_20":1356.25,"sma_60":1306.03,"sma_120":1315.77},{"date":"2026-06-22","open":1350,"high":1377,"low":1311,"close":1340,"volume":91543,"rsi_14":51.84,"sma_20":1353.2,"sma_60":1308.03,"sma_120":1316.4},{"date":"2026-06-23","open":1338,"high":1340,"low":1254,"close":1265,"volume":98958,"rsi_14":45.41,"sma_20":1343.75,"sma_60":1308.4,"sma_120":1316.39},{"date":"2026-06-24","open":1265,"high":1297,"low":1253,"close":1281,"volume":89269,"rsi_14":50.51,"sma_20":1335.9,"sma_60":1309.1,"sma_120":1316.55},{"date":"2026-06-25","open":1268,"high":1320,"low":1268,"close":1310,"volume":81377,"rsi_14":54.03,"sma_20":1329.45,"sma_60":1310.45,"sma_120":1316.81},{"date":"2026-06-26","open":1318,"high":1333,"low":1303,"close":1315,"volume":108310,"rsi_14":56.42,"sma_20":1325.3,"sma_60":1312.7,"sma_120":1317.1},{"date":"2026-06-29","open":1315,"high":1350,"low":1292,"close":1348,"volume":148985,"rsi_14":57.65,"sma_20":1323.0,"sma_60":1315.58,"sma_120":1317.66},{"date":"2026-06-30","open":1350,"high":1360,"low":1335,"close":1350,"volume":161108,"rsi_14":56.52,"sma_20":1324.15,"sma_60":1318.12,"sma_120":1318.23},{"date":"2026-07-01","open":1350,"high":1370,"low":1345,"close":1361,"volume":139668,"rsi_14":52.38,"sma_20":1327.1,"sma_60":1320.87,"sma_120":1318.47},{"date":"2026-07-02","open":1360,"high":1397,"low":1347,"close":1388,"volume":161640,"rsi_14":52.63,"sma_20":1332.65,"sma_60":1323.68,"sma_120":1319.01},{"date":"2026-07-03","open":1388,"high":1400,"low":1364,"close":1390,"volume":166913,"rsi_14":58.72,"sma_20":1338.35,"sma_60":1326.63,"sma_120":1319.67},{"date":"2026-07-06","open":1390,"high":1464,"low":1384,"close":1444,"volume":289928,"rsi_14":55.76,"sma_20":1347.45,"sma_60":1330.72,"sma_120":1321.01},{"date":"2026-07-07","open":1450,"high":1507,"low":1448,"close":1485,"volume":231292,"rsi_14":63.22,"sma_20":1357.55,"sma_60":1335.2,"sma_120":1322.8},{"date":"2026-07-08","open":1487,"high":1539,"low":1473,"close":1535,"volume":283729,"rsi_14":68.88,"sma_20":1369.5,"sma_60":1340.78,"sma_120":1324.95},{"date":"2026-07-09","open":1533,"high":1585,"low":1500,"close":1548,"volume":290781,"rsi_14":76.9,"sma_20":1379.75,"sma_60":1345.47,"sma_120":1327.25},{"date":"2026-07-10","open":1549,"high":1576,"low":1543,"close":1553,"volume":182179,"rsi_14":79.34,"sma_20":1389.0,"sma_60":1350.72,"sma_120":1329.13},{"date":"2026-07-13","open":1553,"high":1568,"low":1405,"close":1457,"volume":203880,"rsi_14":75.0,"sma_20":1395.35,"sma_60":1354.18,"sma_120":1330.06},{"date":"2026-07-14","open":1448,"high":1457,"low":1404,"close":1424,"volume":137961,"rsi_14":67.83,"sma_20":1396.2,"sma_60":1356.87,"sma_120":1329.56},{"date":"2026-07-15","open":1423,"high":1440,"low":1422,"close":1440,"volume":63211,"rsi_14":66.75,"sma_20":1398.55,"sma_60":1359.78,"sma_120":1328.37},{"date":"2026-07-16","open":1440,"high":1469,"low":1432,"close":1444,"volume":59855,"rsi_14":66.67,"sma_20":1401.4,"sma_60":1362.43,"sma_120":1327.64},{"date":"2026-07-20","open":1440,"high":1448,"low":1412,"close":1413,"volume":53102,"rsi_14":58.44,"sma_20":1404.55,"sma_60":1364.87,"sma_120":1326.36},{"date":"2026-07-21","open":1400,"high":1436,"low":1400,"close":1411,"volume":62837,"rsi_14":57.92,"sma_20":1408.1,"sma_60":1367.57,"sma_120":1325.46},{"date":"2026-07-22","open":1416,"high":1422,"low":1363,"close":1363,"volume":113810,"rsi_14":50.24,"sma_20":1413.0,"sma_60":1369.62,"sma_120":1324.98},{"date":"2026-07-23","open":1363,"high":1404,"low":1359,"close":1364,"volume":135098,"rsi_14":46.97,"sma_20":1417.15,"sma_60":1371.9,"sma_120":1324.13},{"date":"2026-07-24","open":1368,"high":1395,"low":1364,"close":1369,"volume":51289,"rsi_14":47.37,"sma_20":1420.1,"sma_60":1373.93,"sma_120":1323.32},{"date":"2026-07-27","open":1363,"high":1399,"low":1363,"close":1383,"volume":15663,"rsi_14":41.5,"sma_20":1423.5,"sma_60":1376.13,"sma_120":1322.61},{"date":"2026-07-28","open":1381,"high":1395,"low":1358,"close":1358,"volume":57043,"rsi_14":31.49,"sma_20":1424.0,"sma_60":1377.88,"sma_120":1321.98},{"date":"2026-07-29","open":1358,"high":1385,"low":1337,"close":1349,"volume":83331,"rsi_14":19.21,"sma_20":1423.95,"sma_60":1379.23,"sma_120":1321.42},{"date":"2026-07-30","open":1341,"high":1377,"low":1341,"close":1342,"volume":43041,"rsi_14":15.2,"sma_20":1423.0,"sma_60":1380.73,"sma_120":1321.27},{"date":"2026-07-31","open":1340,"high":1400,"low":1340,"close":1400,"volume":38440,"rsi_14":28.08,"sma_20":1423.6,"sma_60":1381.92,"sma_120":1321.78},{"date":"2026-08-03","open":1400,"high":1400,"low":1373,"close":1373,"volume":30368,"rsi_14":35.0,"sma_20":1422.75,"sma_60":1383.08,"sma_120":1321.96},{"date":"2026-08-04","open":1354,"high":1393,"low":1354,"close":1381,"volume":45552,"rsi_14":41.57,"sma_20":1419.6,"sma_60":1381.72,"sma_120":1322.15},{"date":"2026-08-05","open":1371,"high":1394,"low":1371,"close":1381,"volume":18952,"rsi_14":37.66,"sma_20":1414.4,"sma_60":1381.77,"sma_120":1322.28},{"date":"2026-08-06","open":1398,"high":1398,"low":1371,"close":1383,"volume":8085,"rsi_14":37.13,"sma_20":1406.8,"sma_60":1381.0,"sma_120":1322.51},{"date":"2026-08-07","open":1371,"high":1389,"low":1359,"close":1368,"volume":33022,"rsi_14":39.82,"sma_20":1397.8,"sma_60":1381.15,"sma_120":1322.45},{"date":"2026-08-10","open":1368,"high":1416,"low":1365,"close":1416,"volume":75600,"rsi_14":50.94,"sma_20":1390.95,"sma_60":1381.25,"sma_120":1322.76},{"date":"2026-08-11","open":1404,"high":1434,"low":1404,"close":1427,"volume":62306,"rsi_14":63.91,"sma_20":1389.45,"sma_60":1381.62,"sma_120":1323.22},{"date":"2026-08-12","open":1442,"high":1450,"low":1413,"close":1444,"volume":40200,"rsi_14":66.26,"sma_20":1390.45,"sma_60":1382.63,"sma_120":1323.92},{"date":"2026-08-13","open":1444,"high":1455,"low":1400,"close":1443,"volume":54545,"rsi_14":65.29,"sma_20":1390.6,"sma_60":1382.98,"sma_120":1325.03},{"date":"2026-08-14","open":1444,"high":1464,"low":1438,"close":1458,"volume":57098,"rsi_14":65.43,"sma_20":1391.3,"sma_60":1383.88,"sma_120":1326.13},{"date":"2026-08-18","open":1444,"high":1458,"low":1374,"close":1374,"volume":177914,"rsi_14":52.65,"sma_20":1389.35,"sma_60":1383.38,"sma_120":1326.61},{"date":"2026-08-19","open":1373,"high":1387,"low":1357,"close":1363,"volume":64672,"rsi_14":52.3,"sma_20":1386.95,"sma_60":1382.75,"sma_120":1326.7},{"date":"2026-08-20","open":1360,"high":1388,"low":1340,"close":1358,"volume":88869,"rsi_14":52.65,"sma_20":1386.7,"sma_60":1381.15,"sma_120":1326.77},{"date":"2026-08-21","open":1359,"high":1365,"low":1329,"close":1352,"volume":47811,"rsi_14":40.4,"sma_20":1386.1,"sma_60":1379.72,"sma_120":1326.82},{"date":"2026-08-24","open":1352,"high":1363,"low":1339,"close":1355,"volume":46983,"rsi_14":46.02,"sma_20":1385.4,"sma_60":1378.32,"sma_120":1327.13},{"date":"2026-08-25","open":1342,"high":1354,"low":1340,"close":1347,"volume":33690,"rsi_14":42.48,"sma_20":1383.6,"sma_60":1377.47,"sma_120":1327.4},{"date":"2026-08-26","open":1340,"high":1352,"low":1323,"close":1333,"volume":25395,"rsi_14":40.0,"sma_20":1382.35,"sma_60":1376.45,"sma_120":1327.9},{"date":"2026-08-27","open":1347,"high":1347,"low":1322,"close":1342,"volume":15064,"rsi_14":41.7,"sma_20":1382.0,"sma_60":1376.7,"sma_120":1329.4},{"date":"2026-08-28","open":1342,"high":1342,"low":1319,"close":1329,"volume":30055,"rsi_14":42.04,"sma_20":1381.35,"sma_60":1377.15,"sma_120":1330.27},{"date":"2026-08-31","open":1329,"high":1329,"low":1233,"close":1257,"volume":258316,"rsi_14":20.45,"sma_20":1374.2,"sma_60":1376.82,"sma_120":1330.47},{"date":"2026-09-01","open":1257,"high":1269,"low":1228,"close":1255,"volume":105200,"rsi_14":16.92,"sma_20":1368.3,"sma_60":1376.47,"sma_120":1331.28},{"date":"2026-09-02","open":1255,"high":1279,"low":1240,"close":1263,"volume":41483,"rsi_14":13.94,"sma_20":1362.4,"sma_60":1376.48,"sma_120":1331.9},{"date":"2026-09-03","open":1254,"high":1265,"low":1241,"close":1254,"volume":22405,"rsi_14":13.51,"sma_20":1356.05,"sma_60":1376.0,"sma_120":1332.24},{"date":"2026-09-04","open":1245,"high":1270,"low":1245,"close":1259,"volume":37224,"rsi_14":10.04,"sma_20":1349.85,"sma_60":1375.38,"sma_120":1332.42},{"date":"2026-09-07","open":1259,"high":1264,"low":1241,"close":1248,"volume":16291,"rsi_14":14.2,"sma_20":1343.85,"sma_60":1373.8,"sma_120":1332.59},{"date":"2026-09-08","open":1241,"high":1261,"low":1233,"close":1244,"volume":41411,"rsi_14":14.79,"sma_20":1335.25,"sma_60":1371.73,"sma_120":1332.72},{"date":"2026-09-09","open":1244,"high":1280,"low":1235,"close":1255,"volume":23751,"rsi_14":20.57,"sma_20":1326.65,"sma_60":1370.48,"sma_120":1332.91},{"date":"2026-09-10","open":1260,"high":1270,"low":1239,"close":1257,"volume":34972,"rsi_14":22.22,"sma_20":1317.3,"sma_60":1367.98,"sma_120":1333.15},{"date":"2026-09-11","open":1253,"high":1264,"low":1248,"close":1261,"volume":7183,"rsi_14":22.67,"sma_20":1308.2,"sma_60":1365.78,"sma_120":1333.49},{"date":"2026-09-14","open":1264,"high":1264,"low":1242,"close":1257,"volume":2997,"rsi_14":23.21,"sma_20":1298.15,"sma_60":1363.62,"sma_120":1333.77},{"date":"2026-09-15","open":1248,"high":1270,"low":1233,"close":1270,"volume":25319,"rsi_14":31.14,"sma_20":1292.95,"sma_60":1362.28,"sma_120":1334.16},{"date":"2026-09-16","open":1235,"high":1249,"low":1230,"close":1249,"volume":28079,"rsi_14":24.02,"sma_20":1287.25,"sma_60":1360.77,"sma_120":1334.4},{"date":"2026-09-17","open":1249,"high":1260,"low":1240,"close":1256,"volume":6813,"rsi_14":28.9,"sma_20":1282.15,"sma_60":1360.62,"sma_120":1334.51},{"date":"2026-09-18","open":1254,"high":1257,"low":1230,"close":1245,"volume":10722,"rsi_14":44.64,"sma_20":1276.8,"sma_60":1360.02,"sma_120":1334.56},{"date":"2026-09-21","open":1241,"high":1270,"low":1223,"close":1240,"volume":10016,"rsi_14":43.48,"sma_20":1271.05,"sma_60":1358.85,"sma_120":1334.65},{"date":"2026-09-22","open":1238,"high":1239,"low":1212,"close":1233,"volume":22876,"rsi_14":36.84,"sma_20":1265.35,"sma_60":1357.48,"sma_120":1335.09},{"date":"2026-09-23","open":1219,"high":1238,"low":1205,"close":1211,"volume":35879,"rsi_14":33.07,"sma_20":1259.25,"sma_60":1355.2,"sma_120":1335.39},{"date":"2026-09-28","open":1213,"high":1236,"low":1208,"close":1229,"volume":13498,"rsi_14":39.29,"sma_20":1253.6,"sma_60":1353.18,"sma_120":1335.65},{"date":"2026-09-29","open":1224,"high":1450,"low":1223,"close":1249,"volume":77706,"rsi_14":50.34,"sma_20":1249.6,"sma_60":1351.32,"sma_120":1336.09},{"date":"2026-09-30","open":1235,"high":1249,"low":1205,"close":1225,"volume":46762,"rsi_14":44.38,"sma_20":1248.0,"sma_60":1348.6,"sma_120":1336.14},{"date":"2026-10-01","open":1210,"high":1227,"low":1180,"close":1223,"volume":67049,"rsi_14":40.0,"sma_20":1246.4,"sma_60":1345.82,"sma_120":1336.22},{"date":"2026-10-02","open":1223,"high":1229,"low":1210,"close":1224,"volume":12857,"rsi_14":39.62,"sma_20":1244.45,"sma_60":1342.15,"sma_120":1336.43},{"date":"2026-10-06","open":1226,"high":1238,"low":1218,"close":1230,"volume":18181,"rsi_14":40.37,"sma_20":1243.25,"sma_60":1337.9,"sma_120":1336.55},{"date":"2026-10-07","open":1234,"high":1240,"low":1224,"close":1230,"volume":37624,"rsi_14":41.4,"sma_20":1241.8,"sma_60":1332.82,"sma_120":1336.8},{"date":"2026-10-08","open":1235,"high":1251,"low":1223,"close":1245,"volume":47063,"rsi_14":42.14,"sma_20":1241.65,"sma_60":1327.77,"sma_120":1336.62},{"date":"2026-10-12","open":1233,"high":1243,"low":1219,"close":1232,"volume":6855,"rsi_14":44.37,"sma_20":1241.05,"sma_60":1322.42,"sma_120":1336.57},{"date":"2026-10-13","open":1211,"high":1230,"low":1181,"close":1227,"volume":34300,"rsi_14":40.27,"sma_20":1239.65,"sma_60":1318.58,"sma_120":1336.38},{"date":"2026-10-14","open":1227,"high":1234,"low":1215,"close":1227,"volume":6105,"rsi_14":43.48,"sma_20":1238.15,"sma_60":1315.3,"sma_120":1336.08},{"date":"2026-10-15","open":1210,"high":1235,"low":1200,"close":1231,"volume":47930,"rsi_14":46.72,"sma_20":1236.65,"sma_60":1311.82,"sma_120":1335.8},{"date":"2026-10-16","open":1210,"high":1224,"low":1201,"close":1220,"volume":28534,"rsi_14":45.39,"sma_20":1234.8,"sma_60":1308.08,"sma_120":1335.26},{"date":"2026-10-19","open":1205,"high":1250,"low":1205,"close":1227,"volume":30133,"rsi_14":56.35,"sma_20":1232.65,"sma_60":1304.98,"sma_120":1334.92},{"date":"2026-10-20","open":1233,"high":1240,"low":1225,"close":1229,"volume":25567,"rsi_14":50.0,"sma_20":1231.65,"sma_60":1301.95,"sma_120":1334.76},{"date":"2026-10-21","open":1220,"high":1248,"low":1220,"close":1248,"volume":46163,"rsi_14":49.54,"sma_20":1231.25,"sma_60":1300.03,"sma_120":1334.83},{"date":"2026-10-22","open":1243,"high":1268,"low":1236,"close":1266,"volume":74765,"rsi_14":69.9,"sma_20":1232.3,"sma_60":1298.4,"sma_120":1335.15},{"date":"2026-10-23","open":1242,"high":1261,"low":1198,"close":1258,"volume":74047,"rsi_14":66.06,"sma_20":1233.2,"sma_60":1296.55,"sma_120":1335.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":1427.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.56,"ttm_eps":null,"close":1080.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.5,"ttm_eps":null,"close":992.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":995.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.15,"pbr":0.59,"ttm_eps":null,"close":1300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.34,"pbr":0.56,"ttm_eps":null,"close":1324.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.85,"pbr":0.57,"ttm_eps":null,"close":1281.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.91,"pbr":0.48,"ttm_eps":null,"close":1175.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.51,"pbr":0.56,"ttm_eps":null,"close":1350.0}],"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":"세동","phase":"above-fold","symbol_resolved":true}