{"status":"ok","report":{"price_analysis":{"current":2655.0,"change_1d":-2.8,"change_7d":0.0,"change_30d":2.6,"high_30d":622.0,"low_30d":565.0,"position_in_range":3667.0,"support":570.7,"resistance":616.3},"summary":"옴니시스템(057540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 358.00억. 현재가 602원, 전일 대비 +0.0%, 30일 +2.6%. PER 20.8배 / ROE 0.2%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 1968.00, 기관 순매도 1439.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.8배입니다. ROE 0.2%입니다. 시가총액 358.00억. 매출 862.67억, 영업이익 11.29억.","grade":"C","comment":"PER 20.79배, ROE 0.25%","per":91.71,"pbr":1.43,"roe":0.25,"eps":28.950000000000003,"revenue":86266914010.0,"operating_income":1129255582.0,"net_income":1757128028.0,"market_cap":157888705545,"profit_margin":2.04,"roa":0.19,"operating_margin":1.31,"gross_margin":20.79,"debt_ratio":0.2885658049314094,"total_assets":142006574625.0,"total_equity":110205139762.0,"total_debt":31801434863.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-9.21)가 시그널선(-13.99)을 상회합니다(골든크로스). SMA20 599, SMA60 681 — 혼조세입니다. 볼린저밴드 581~616 (현재 위치 60%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-9.209462802707662,"macd_signal":-13.9854573874736,"sma_20":598.55,"sma_60":681.4,"bb_upper":615.6669506630124,"bb_lower":581.4330493369876,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1968.00, 기관 순매수 -1439.00. 30일 누적: 외국인 17.89만, 기관 -1439.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1968.0,"institutional_flow":-1439.0,"data":[{"date":"2026-10-22","foreign_net":-1068.0,"institution_net":-22.0,"retail_net":1090.0},{"date":"2026-10-21","foreign_net":520.0,"institution_net":-1415.0,"retail_net":895.0},{"date":"2026-10-20","foreign_net":-1420.0,"institution_net":-2.0,"retail_net":1422.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":50157.0,"institution_net":0.0,"retail_net":-50157.0},{"date":"2026-09-21","foreign_net":38760.0,"institution_net":0.0,"retail_net":-38760.0},{"date":"2026-09-18","foreign_net":2179.0,"institution_net":0.0,"retail_net":-2179.0},{"date":"2026-09-17","foreign_net":6668.0,"institution_net":0.0,"retail_net":-6668.0},{"date":"2026-09-16","foreign_net":6481.0,"institution_net":0.0,"retail_net":-6481.0},{"date":"2026-09-15","foreign_net":-3339.0,"institution_net":0.0,"retail_net":3339.0},{"date":"2026-09-14","foreign_net":-19678.0,"institution_net":0.0,"retail_net":19678.0},{"date":"2026-09-11","foreign_net":22319.0,"institution_net":0.0,"retail_net":-22319.0},{"date":"2026-09-10","foreign_net":14580.0,"institution_net":0.0,"retail_net":-14580.0},{"date":"2026-09-09","foreign_net":47055.0,"institution_net":0.0,"retail_net":-47055.0},{"date":"2026-09-08","foreign_net":21515.0,"institution_net":0.0,"retail_net":-21515.0},{"date":"2026-09-07","foreign_net":-5833.0,"institution_net":0.0,"retail_net":5833.0}],"periods":{"d1":{"foreign_net":-1068.0,"institution_net":-22.0,"retail_net":1090.0},"d3":{"foreign_net":-1968.0,"institution_net":-1439.0,"retail_net":3407.0},"d7":{"foreign_net":-1968.0,"institution_net":-1439.0,"retail_net":3407.0},"d14":{"foreign_net":-1968.0,"institution_net":-1439.0,"retail_net":3407.0},"d30":{"foreign_net":178896.0,"institution_net":-1439.0,"retail_net":-177457.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +31.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.9,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":126.5,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +31.9%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"B","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":91.71,"current_pbr":1.43,"per_5y_high":36.87,"per_5y_low":6.5,"per_5y_avg":19.01,"per_percentile":75.0,"pbr_5y_high":0.98,"pbr_5y_low":0.67,"pbr_5y_avg":0.76,"pbr_percentile":0.0,"per_5y_median":17.01,"pbr_5y_median":0.73,"history":[{"quarter":"2024-Q2","per":19.66,"pbr":0.98},{"quarter":"2024-Q3","per":14.31,"pbr":0.76},{"quarter":"2024-Q4","per":6.5,"pbr":0.67},{"quarter":"2025-Q1","per":12.89,"pbr":0.73},{"quarter":"2025-Q2","per":17.46,"pbr":0.84},{"quarter":"2025-Q3","per":16.56,"pbr":0.74},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":36.87,"pbr":0.72},{"quarter":"2026-Q2","per":27.84,"pbr":0.73},{"quarter":"현재","per":91.71,"pbr":1.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":799.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":802.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":806.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.66,"eps":53.16,"close":1045.0,"source":"reported"},{"date":"2024-07","per":17.42,"eps":53.16,"close":926.0,"source":"reported"},{"date":"2024-08","per":15.41,"eps":53.16,"close":819.0,"source":"reported"},{"date":"2024-09","per":14.31,"eps":56.26,"close":805.0,"source":"reported"},{"date":"2024-10","per":13.46,"eps":56.26,"close":757.0,"source":"reported"},{"date":"2024-11","per":12.44,"eps":56.26,"close":700.0,"source":"reported"},{"date":"2024-12","per":6.5,"eps":113.08,"close":735.0,"source":"reported"},{"date":"2025-01","per":6.59,"eps":113.08,"close":745.0,"source":"reported"},{"date":"2025-02","per":6.39,"eps":113.08,"close":723.0,"source":"reported"},{"date":"2025-03","per":12.89,"eps":62.01,"close":799.0,"source":"reported"},{"date":"2025-04","per":16.63,"eps":62.01,"close":1031.0,"source":"reported"},{"date":"2025-05","per":15.72,"eps":62.01,"close":975.0,"source":"reported"},{"date":"2025-06","per":17.46,"eps":52.7,"close":920.0,"source":"reported"},{"date":"2025-07","per":17.5,"eps":52.7,"close":922.0,"source":"reported"},{"date":"2025-08","per":15.98,"eps":52.7,"close":842.0,"source":"reported"},{"date":"2025-09","per":16.56,"eps":48.6,"close":805.0,"source":"reported"},{"date":"2025-10","per":16.3,"eps":48.6,"close":792.0,"source":"reported"},{"date":"2025-11","per":15.49,"eps":48.6,"close":753.0,"source":"reported"},{"date":"2026-03","per":36.87,"eps":21.75,"close":802.0,"source":"reported"},{"date":"2026-04","per":44.0,"eps":21.75,"close":957.0,"source":"reported"},{"date":"2026-05","per":31.86,"eps":21.75,"close":693.0,"source":"reported"},{"date":"2026-06","per":27.84,"eps":28.95,"close":806.0,"source":"reported"},{"date":"2026-07","per":29.08,"eps":28.95,"close":842.0,"source":"reported"},{"date":"2026-08","per":21.35,"eps":28.95,"close":618.0,"source":"reported"},{"date":"2026-09","per":20.79,"eps":28.95,"close":602.0,"source":"reported"},{"date":"2026-10","per":20.79,"eps":28.95,"close":602.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.82,"std":8.71,"upper_1sd":27.53,"lower_1sd":10.1,"current":20.79,"count":26},"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":"PER","value":"20.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-19","age_days":5,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-19","age_days":5,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":5},"summary":"가격 5일 전 · 기술지표 5일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:40.072415+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-19"},"prices":{"status":"available","as_of":"2026-10-19"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-19"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-19"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.002496349177489644,"dividend_yield":null,"eps":4.0,"revenue":24221011765.0,"operating_income":76505763.0,"net_income":275110510.0,"market_cap":null,"profit_margin":0.011358340959048703,"operating_margin":0.003158652650115667,"roa":0.001937308260032964,"gross_margin":0.20787277979343322,"total_equity":110205139762.0,"total_assets":142006574625.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":0.008710922873928878,"dividend_yield":null,"eps":16.31,"revenue":18359982230.0,"operating_income":-289129164.0,"net_income":968616093.0,"market_cap":60000000000.0,"profit_margin":0.052756918872028775,"operating_margin":-0.015747791058728058,"roa":0.007351634698223711,"gross_margin":0.2197192423426436,"total_equity":111195576751.0,"total_assets":131755199049.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011369684882363087,"dividend_yield":null,"eps":21.08,"revenue":24335258902.0,"operating_income":1417410426.0,"net_income":1252305325.0,"market_cap":null,"profit_margin":0.05146053017324089,"operating_margin":0.058245134424417803,"roa":0.009611989993296549,"gross_margin":0.18597628474904154,"total_equity":110144242163.0,"total_assets":130285749972.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006816205308895203,"dividend_yield":null,"eps":-12.44,"revenue":19350661113.0,"operating_income":-75531443.0,"net_income":-738903900.0,"market_cap":null,"profit_margin":-0.03818494343346211,"operating_margin":-0.0039033003864274744,"roa":-0.0056622186243313515,"gross_margin":0.19160927476059614,"total_equity":108403997021.0,"total_assets":130497239514.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.001738671987955806,"dividend_yield":null,"eps":-3.2,"revenue":28155547797.0,"operating_income":-65097701.0,"net_income":-189939971.0,"market_cap":null,"profit_margin":-0.006746093962350052,"operating_margin":-0.002312073679736262,"roa":-0.0014235642580393815,"gross_margin":0.16668741154807373,"total_equity":109244280874.0,"total_assets":133425639150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004363567982211069,"dividend_yield":null,"eps":-8.04,"revenue":27226585918.0,"operating_income":-259359304.0,"net_income":-477718510.0,"market_cap":null,"profit_margin":-0.017546030612827276,"operating_margin":-0.009525957634979595,"roa":-0.003589773621225328,"gross_margin":0.1764154631603855,"total_equity":109478874157.0,"total_assets":133077614470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03902433021424083,"dividend_yield":null,"eps":72.28,"revenue":32332250253.0,"operating_income":3204735150.0,"net_income":4292790899.0,"market_cap":null,"profit_margin":0.13277117631494537,"operating_margin":0.09911884031958597,"roa":0.03239156326030479,"gross_margin":0.2245431072130951,"total_equity":110002936000.0,"total_assets":132528055670.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0046872298192399105,"dividend_yield":null,"eps":-8.34,"revenue":28180796139.0,"operating_income":332151870.0,"net_income":-495272696.0,"market_cap":null,"profit_margin":-0.01757482980811112,"operating_margin":0.011786461545006814,"roa":-0.0038953798371011614,"gross_margin":0.13782723979273026,"total_equity":105664265483.0,"total_assets":127143620574.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0034105484665409454,"dividend_yield":null,"eps":6.11,"revenue":25607432199.0,"operating_income":932421395.0,"net_income":363180527.0,"market_cap":null,"profit_margin":0.014182621833288798,"operating_margin":0.03641213955987403,"roa":0.002785965248119538,"gross_margin":0.19221473843020523,"total_equity":106487425868.0,"total_assets":130360752793.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024122206407967604,"dividend_yield":null,"eps":43.03,"revenue":22968742025.0,"operating_income":1484675492.0,"net_income":2556028858.0,"market_cap":null,"profit_margin":0.11128292769442605,"operating_margin":0.0646389554283829,"roa":0.02035163603180493,"gross_margin":0.2586138894996797,"total_equity":105961652710.0,"total_assets":125593286653.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008883064682167846,"dividend_yield":null,"eps":15.46,"revenue":25021673540.0,"operating_income":785196808.0,"net_income":918362948.0,"market_cap":null,"profit_margin":0.03670269882355759,"operating_margin":0.03138066711424291,"roa":0.007562681752777326,"gross_margin":0.2277387879308092,"total_equity":103383570970.0,"total_assets":121433504413.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006629738165517833,"dividend_yield":null,"eps":-11.44,"revenue":19400582802.0,"operating_income":-949898240.0,"net_income":-679532064.0,"market_cap":null,"profit_margin":-0.03502637374017173,"operating_margin":-0.048962355909332546,"roa":-0.005681831658903874,"gross_margin":0.20067958992441406,"total_equity":102497571855.0,"total_assets":119597359583.0}],"current_price":2655.0,"change_pct":-2.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2538.0},{"date":"2016-10-25","close":2636.0},{"date":"2016-10-26","close":2533.0},{"date":"2016-10-27","close":2547.0},{"date":"2016-10-28","close":2426.0},{"date":"2016-10-31","close":2178.0},{"date":"2016-11-01","close":2248.0},{"date":"2016-11-02","close":2084.0},{"date":"2016-11-03","close":2163.0},{"date":"2016-11-04","close":2187.0},{"date":"2016-11-07","close":2234.0},{"date":"2016-11-08","close":2220.0},{"date":"2016-11-09","close":2089.0},{"date":"2016-11-10","close":2178.0},{"date":"2016-11-11","close":2140.0},{"date":"2016-11-14","close":2159.0},{"date":"2016-11-15","close":2178.0},{"date":"2016-11-16","close":2220.0},{"date":"2016-11-17","close":2238.0},{"date":"2016-11-18","close":2215.0},{"date":"2016-11-21","close":2121.0},{"date":"2016-11-22","close":2126.0},{"date":"2016-11-23","close":2023.0},{"date":"2016-11-24","close":1967.0},{"date":"2016-11-25","close":2018.0},{"date":"2016-11-28","close":1971.0},{"date":"2016-11-29","close":2009.0},{"date":"2016-11-30","close":2000.0},{"date":"2016-12-01","close":1990.0},{"date":"2016-12-02","close":1986.0},{"date":"2016-12-05","close":1873.0},{"date":"2016-12-06","close":1929.0},{"date":"2016-12-07","close":2299.0},{"date":"2016-12-08","close":2168.0},{"date":"2016-12-09","close":2126.0},{"date":"2016-12-12","close":2402.0},{"date":"2016-12-13","close":2388.0},{"date":"2016-12-14","close":2449.0},{"date":"2016-12-15","close":2459.0},{"date":"2016-12-16","close":2398.0},{"date":"2016-12-19","close":2360.0},{"date":"2016-12-20","close":2393.0},{"date":"2016-12-21","close":2388.0},{"date":"2016-12-22","close":2398.0},{"date":"2016-12-23","close":2463.0},{"date":"2016-12-26","close":2370.0},{"date":"2016-12-27","close":2323.0},{"date":"2016-12-28","close":2407.0},{"date":"2016-12-29","close":2444.0},{"date":"2017-01-02","close":2449.0},{"date":"2017-01-03","close":2473.0},{"date":"2017-01-04","close":2491.0},{"date":"2017-01-05","close":2515.0},{"date":"2017-01-06","close":2505.0},{"date":"2017-01-09","close":2468.0},{"date":"2017-01-10","close":2505.0},{"date":"2017-01-11","close":2557.0},{"date":"2017-01-12","close":2468.0},{"date":"2017-01-13","close":2430.0},{"date":"2017-01-16","close":2360.0},{"date":"2017-01-17","close":2444.0},{"date":"2017-01-18","close":2412.0},{"date":"2017-01-19","close":2398.0},{"date":"2017-01-20","close":2379.0},{"date":"2017-01-23","close":2323.0},{"date":"2017-01-24","close":2262.0},{"date":"2017-01-25","close":2285.0},{"date":"2017-01-26","close":2304.0},{"date":"2017-01-31","close":2323.0},{"date":"2017-02-01","close":2370.0},{"date":"2017-02-02","close":2299.0},{"date":"2017-02-03","close":2238.0},{"date":"2017-02-06","close":2295.0},{"date":"2017-02-07","close":2281.0},{"date":"2017-02-08","close":2257.0},{"date":"2017-02-09","close":2248.0},{"date":"2017-02-10","close":2196.0},{"date":"2017-02-13","close":2192.0},{"date":"2017-02-14","close":2215.0},{"date":"2017-02-15","close":2206.0},{"date":"2017-02-16","close":2201.0},{"date":"2017-02-17","close":2201.0},{"date":"2017-02-20","close":2210.0},{"date":"2017-02-21","close":2210.0},{"date":"2017-02-22","close":2290.0},{"date":"2017-02-23","close":2243.0},{"date":"2017-02-24","close":2182.0},{"date":"2017-02-27","close":2178.0},{"date":"2017-02-28","close":2107.0},{"date":"2017-03-02","close":2065.0},{"date":"2017-03-03","close":2056.0},{"date":"2017-03-06","close":2056.0},{"date":"2017-03-07","close":2084.0},{"date":"2017-03-08","close":2079.0},{"date":"2017-03-09","close":2084.0},{"date":"2017-03-10","close":2084.0},{"date":"2017-03-13","close":2154.0},{"date":"2017-03-14","close":2163.0},{"date":"2017-03-15","close":2178.0},{"date":"2017-03-16","close":2206.0},{"date":"2017-03-17","close":2243.0},{"date":"2017-03-20","close":2243.0},{"date":"2017-03-21","close":2224.0},{"date":"2017-03-22","close":2201.0},{"date":"2017-03-23","close":2168.0},{"date":"2017-03-24","close":2173.0},{"date":"2017-03-27","close":2187.0},{"date":"2017-03-28","close":2220.0},{"date":"2017-03-29","close":2337.0},{"date":"2017-03-30","close":2416.0},{"date":"2017-03-31","close":2435.0},{"date":"2017-04-03","close":2398.0},{"date":"2017-04-04","close":2365.0},{"date":"2017-04-05","close":2426.0},{"date":"2017-04-06","close":2402.0},{"date":"2017-04-07","close":2421.0},{"date":"2017-04-10","close":2309.0},{"date":"2017-04-11","close":2309.0},{"date":"2017-04-12","close":2332.0},{"date":"2017-04-13","close":2463.0},{"date":"2017-04-14","close":2416.0},{"date":"2017-04-17","close":2468.0},{"date":"2017-04-18","close":2468.0},{"date":"2017-04-19","close":2444.0},{"date":"2017-04-20","close":2454.0},{"date":"2017-04-21","close":2454.0},{"date":"2017-04-24","close":2388.0},{"date":"2017-04-25","close":2426.0},{"date":"2017-04-26","close":2444.0},{"date":"2017-04-27","close":2646.0},{"date":"2017-04-28","close":2515.0},{"date":"2017-05-02","close":2590.0},{"date":"2017-05-04","close":2632.0},{"date":"2017-05-08","close":2618.0},{"date":"2017-05-10","close":2608.0},{"date":"2017-05-11","close":2580.0},{"date":"2017-05-12","close":2622.0},{"date":"2017-05-15","close":2608.0},{"date":"2017-05-16","close":2585.0},{"date":"2017-05-17","close":2566.0},{"date":"2017-05-18","close":2515.0},{"date":"2017-05-19","close":2632.0},{"date":"2017-05-22","close":2608.0},{"date":"2017-05-23","close":2669.0},{"date":"2017-05-24","close":2646.0},{"date":"2017-05-25","close":2608.0},{"date":"2017-05-26","close":2580.0},{"date":"2017-05-29","close":2576.0},{"date":"2017-05-30","close":2627.0},{"date":"2017-05-31","close":2627.0},{"date":"2017-06-01","close":2665.0},{"date":"2017-06-02","close":2665.0},{"date":"2017-06-05","close":2613.0},{"date":"2017-06-07","close":2594.0},{"date":"2017-06-08","close":2669.0},{"date":"2017-06-09","close":2651.0},{"date":"2017-06-12","close":2636.0},{"date":"2017-06-13","close":2627.0},{"date":"2017-06-14","close":2735.0},{"date":"2017-06-15","close":2707.0},{"date":"2017-06-16","close":2739.0},{"date":"2017-06-19","close":2744.0},{"date":"2017-06-20","close":2800.0},{"date":"2017-06-21","close":2810.0},{"date":"2017-06-22","close":2693.0},{"date":"2017-06-23","close":2674.0},{"date":"2017-06-26","close":2735.0},{"date":"2017-06-27","close":2697.0},{"date":"2017-06-28","close":2604.0},{"date":"2017-06-29","close":2547.0},{"date":"2017-06-30","close":2594.0},{"date":"2017-07-03","close":2538.0},{"date":"2017-07-04","close":2576.0},{"date":"2017-07-05","close":2613.0},{"date":"2017-07-06","close":2618.0},{"date":"2017-07-07","close":2608.0},{"date":"2017-07-10","close":2571.0},{"date":"2017-07-11","close":2571.0},{"date":"2017-07-12","close":2496.0},{"date":"2017-07-13","close":2412.0},{"date":"2017-07-14","close":2440.0},{"date":"2017-07-17","close":2482.0},{"date":"2017-07-18","close":2468.0},{"date":"2017-07-19","close":2510.0},{"date":"2017-07-20","close":2524.0},{"date":"2017-07-21","close":2529.0},{"date":"2017-07-24","close":2468.0},{"date":"2017-07-25","close":2426.0},{"date":"2017-07-26","close":2365.0},{"date":"2017-07-27","close":2332.0},{"date":"2017-07-28","close":2276.0},{"date":"2017-07-31","close":2234.0},{"date":"2017-08-01","close":2295.0},{"date":"2017-08-02","close":2337.0},{"date":"2017-08-03","close":2276.0},{"date":"2017-08-04","close":2379.0},{"date":"2017-08-07","close":2384.0},{"date":"2017-08-08","close":2416.0},{"date":"2017-08-09","close":2323.0},{"date":"2017-08-10","close":2313.0},{"date":"2017-08-11","close":2220.0},{"date":"2017-08-14","close":2159.0},{"date":"2017-08-16","close":2238.0},{"date":"2017-08-17","close":2248.0},{"date":"2017-08-18","close":2238.0},{"date":"2017-08-21","close":2234.0},{"date":"2017-08-22","close":2257.0},{"date":"2017-08-23","close":2229.0},{"date":"2017-08-24","close":2309.0},{"date":"2017-08-25","close":2304.0},{"date":"2017-08-28","close":2304.0},{"date":"2017-08-29","close":2309.0},{"date":"2017-08-30","close":2327.0},{"date":"2017-08-31","close":2337.0},{"date":"2017-09-01","close":2388.0},{"date":"2017-09-04","close":2360.0},{"date":"2017-09-05","close":2341.0},{"date":"2017-09-06","close":2430.0},{"date":"2017-09-07","close":2412.0},{"date":"2017-09-08","close":2341.0},{"date":"2017-09-11","close":2318.0},{"date":"2017-09-12","close":2374.0},{"date":"2017-09-13","close":2332.0},{"date":"2017-09-14","close":2370.0},{"date":"2017-09-15","close":2318.0},{"date":"2017-09-18","close":2281.0},{"date":"2017-09-19","close":2257.0},{"date":"2017-09-20","close":2276.0},{"date":"2017-09-21","close":2229.0},{"date":"2017-09-22","close":2117.0},{"date":"2017-09-25","close":2042.0},{"date":"2017-09-26","close":2056.0},{"date":"2017-09-27","close":2060.0},{"date":"2017-09-28","close":2065.0},{"date":"2017-09-29","close":2079.0},{"date":"2017-10-10","close":2117.0},{"date":"2017-10-11","close":2135.0},{"date":"2017-10-12","close":2112.0},{"date":"2017-10-13","close":2192.0},{"date":"2017-10-16","close":2135.0},{"date":"2017-10-17","close":2089.0},{"date":"2017-10-18","close":2060.0},{"date":"2017-10-19","close":2107.0},{"date":"2017-10-20","close":2126.0},{"date":"2017-10-23","close":2173.0},{"date":"2017-10-24","close":2182.0},{"date":"2017-10-25","close":2182.0},{"date":"2017-10-26","close":2173.0},{"date":"2017-10-27","close":2178.0},{"date":"2017-10-30","close":2238.0},{"date":"2017-10-31","close":2243.0},{"date":"2017-11-01","close":2267.0},{"date":"2017-11-02","close":2248.0},{"date":"2017-11-03","close":2285.0},{"date":"2017-11-06","close":2285.0},{"date":"2017-11-07","close":2304.0},{"date":"2017-11-08","close":2281.0},{"date":"2017-11-09","close":2290.0},{"date":"2017-11-10","close":2304.0},{"date":"2017-11-13","close":2332.0},{"date":"2017-11-14","close":2388.0},{"date":"2017-11-15","close":2355.0},{"date":"2017-11-16","close":2351.0},{"date":"2017-11-17","close":2355.0},{"date":"2017-11-20","close":2402.0},{"date":"2017-11-21","close":2388.0},{"date":"2017-11-22","close":2370.0},{"date":"2017-11-23","close":2412.0},{"date":"2017-11-24","close":2477.0},{"date":"2017-11-27","close":2613.0},{"date":"2017-11-28","close":2416.0},{"date":"2017-11-29","close":2533.0},{"date":"2017-11-30","close":2327.0},{"date":"2017-12-01","close":2337.0},{"date":"2017-12-04","close":2332.0},{"date":"2017-12-05","close":2360.0},{"date":"2017-12-06","close":2346.0},{"date":"2017-12-07","close":2276.0},{"date":"2017-12-08","close":2318.0},{"date":"2017-12-11","close":2295.0},{"date":"2017-12-12","close":2276.0},{"date":"2017-12-13","close":2290.0},{"date":"2017-12-14","close":2248.0},{"date":"2017-12-15","close":2192.0},{"date":"2017-12-18","close":2215.0},{"date":"2017-12-19","close":2159.0},{"date":"2017-12-20","close":2112.0},{"date":"2017-12-21","close":2060.0},{"date":"2017-12-22","close":2103.0},{"date":"2017-12-26","close":2135.0},{"date":"2017-12-27","close":2140.0},{"date":"2017-12-28","close":2168.0},{"date":"2018-01-02","close":2147.9297},{"date":"2018-01-03","close":2216.627},{"date":"2018-01-04","close":2175.4087},{"date":"2018-01-05","close":2207.4673},{"date":"2018-01-08","close":2198.3076},{"date":"2018-01-09","close":2179.9885},{"date":"2018-01-10","close":2157.0894},{"date":"2018-01-11","close":2276.1643},{"date":"2018-01-12","close":2234.946},{"date":"2018-01-15","close":2248.6855},{"date":"2018-01-16","close":2312.8027},{"date":"2018-01-17","close":2335.7019},{"date":"2018-01-18","close":2331.1221},{"date":"2018-01-19","close":2331.1221},{"date":"2018-01-22","close":2340.2817},{"date":"2018-01-23","close":2358.6008},{"date":"2018-01-24","close":2354.0212},{"date":"2018-01-25","close":2413.5586},{"date":"2018-01-26","close":2413.5586},{"date":"2018-01-29","close":2431.8779},{"date":"2018-01-30","close":2367.7605},{"date":"2018-01-31","close":2381.5},{"date":"2018-02-01","close":2386.0798},{"date":"2018-02-02","close":2335.7019},{"date":"2018-02-05","close":2248.6855},{"date":"2018-02-06","close":2216.627},{"date":"2018-02-07","close":2189.1479},{"date":"2018-02-08","close":2239.5259},{"date":"2018-02-09","close":2184.5684},{"date":"2018-02-12","close":2193.7278},{"date":"2018-02-13","close":2125.0308},{"date":"2018-02-14","close":2129.6106},{"date":"2018-02-19","close":2179.9885},{"date":"2018-02-20","close":2189.1479},{"date":"2018-02-21","close":2212.0471},{"date":"2018-02-22","close":2198.3076},{"date":"2018-02-23","close":2230.3662},{"date":"2018-02-26","close":2230.3662},{"date":"2018-02-27","close":2239.5259},{"date":"2018-02-28","close":2212.0471},{"date":"2018-03-02","close":2166.249},{"date":"2018-03-05","close":2134.1904},{"date":"2018-03-06","close":2193.7278},{"date":"2018-03-07","close":2152.5095},{"date":"2018-03-08","close":2198.3076},{"date":"2018-03-09","close":2257.8452},{"date":"2018-03-12","close":2289.9038},{"date":"2018-03-13","close":2308.2231},{"date":"2018-03-14","close":2340.2817},{"date":"2018-03-15","close":2331.1221},{"date":"2018-03-16","close":2317.3826},{"date":"2018-03-19","close":2276.1643},{"date":"2018-03-20","close":2308.2231},{"date":"2018-03-21","close":2317.3826},{"date":"2018-03-22","close":2299.0635},{"date":"2018-03-23","close":2184.5684},{"date":"2018-03-26","close":2212.0471},{"date":"2018-03-27","close":2271.5845},{"date":"2018-03-28","close":2312.8027},{"date":"2018-03-29","close":2321.9624},{"date":"2018-03-30","close":2349.4414},{"date":"2018-04-02","close":2354.0212},{"date":"2018-04-03","close":2367.7605},{"date":"2018-04-04","close":2358.6008},{"date":"2018-04-05","close":2408.9788},{"date":"2018-04-06","close":2399.8191},{"date":"2018-04-09","close":2335.7019},{"date":"2018-04-10","close":2381.5},{"date":"2018-04-11","close":2491.4153},{"date":"2018-04-12","close":2486.8354},{"date":"2018-04-13","close":2450.197},{"date":"2018-04-16","close":2486.8354},{"date":"2018-04-17","close":2445.6172},{"date":"2018-04-18","close":2486.8354},{"date":"2018-04-19","close":2628.8096},{"date":"2018-04-20","close":2528.0537},{"date":"2018-04-23","close":2486.8354},{"date":"2018-04-24","close":2473.0962},{"date":"2018-04-25","close":2436.4578},{"date":"2018-04-26","close":2491.4153},{"date":"2018-04-27","close":2500.575},{"date":"2018-04-30","close":2592.1711},{"date":"2018-05-02","close":3022.6731},{"date":"2018-05-03","close":2862.3799},{"date":"2018-05-04","close":3004.3538},{"date":"2018-05-08","close":3137.1682},{"date":"2018-05-09","close":3008.9336},{"date":"2018-05-10","close":3036.4124},{"date":"2018-05-11","close":3063.8914},{"date":"2018-05-14","close":3173.8066},{"date":"2018-05-15","close":3155.4875},{"date":"2018-05-16","close":2871.5393},{"date":"2018-05-17","close":2834.9009},{"date":"2018-05-18","close":2885.2788},{"date":"2018-05-21","close":2812.002},{"date":"2018-05-23","close":2743.3047},{"date":"2018-05-24","close":2660.8682},{"date":"2018-05-25","close":2486.8354},{"date":"2018-05-28","close":2738.7249},{"date":"2018-05-29","close":2624.2297},{"date":"2018-05-30","close":2583.0115},{"date":"2018-05-31","close":2651.7087},{"date":"2018-06-01","close":2711.2461},{"date":"2018-06-04","close":2697.5066},{"date":"2018-06-05","close":2702.0864},{"date":"2018-06-07","close":2766.2039},{"date":"2018-06-08","close":2789.1028},{"date":"2018-06-11","close":2747.8845},{"date":"2018-06-12","close":2770.7837},{"date":"2018-06-14","close":2656.2883},{"date":"2018-06-15","close":2766.2039},{"date":"2018-06-18","close":2894.4385},{"date":"2018-06-19","close":2729.5654},{"date":"2018-06-20","close":2880.699},{"date":"2018-06-21","close":2793.6826},{"date":"2018-06-22","close":2665.448},{"date":"2018-06-25","close":2674.6077},{"date":"2018-06-26","close":2889.8586},{"date":"2018-06-27","close":2706.6663},{"date":"2018-06-28","close":2473.0962},{"date":"2018-06-29","close":2399.8191},{"date":"2018-07-02","close":2212.0471},{"date":"2018-07-03","close":2244.1057},{"date":"2018-07-04","close":2198.3076},{"date":"2018-07-05","close":2102.1316},{"date":"2018-07-06","close":2152.5095},{"date":"2018-07-09","close":2198.3076},{"date":"2018-07-10","close":2234.946},{"date":"2018-07-11","close":2244.1057},{"date":"2018-07-12","close":2335.7019},{"date":"2018-07-13","close":2294.4836},{"date":"2018-07-16","close":2500.575},{"date":"2018-07-17","close":2514.3145},{"date":"2018-07-18","close":2610.4902},{"date":"2018-07-19","close":2555.5327},{"date":"2018-07-20","close":2486.8354},{"date":"2018-07-23","close":2610.4902},{"date":"2018-07-24","close":2757.0442},{"date":"2018-07-25","close":2477.676},{"date":"2018-07-26","close":2482.2559},{"date":"2018-07-27","close":2486.8354},{"date":"2018-07-30","close":2587.5913},{"date":"2018-07-31","close":2523.4741},{"date":"2018-08-01","close":2592.1711},{"date":"2018-08-02","close":2628.8096},{"date":"2018-08-03","close":2573.8518},{"date":"2018-08-06","close":2482.2559},{"date":"2018-08-07","close":2372.3403},{"date":"2018-08-08","close":2340.2817},{"date":"2018-08-09","close":2335.7019},{"date":"2018-08-10","close":2331.1221},{"date":"2018-08-13","close":2207.4673},{"date":"2018-08-14","close":2221.2068},{"date":"2018-08-16","close":2271.5845},{"date":"2018-08-17","close":2267.0049},{"date":"2018-08-20","close":2221.2068},{"date":"2018-08-21","close":2253.2654},{"date":"2018-08-22","close":2317.3826},{"date":"2018-08-23","close":2308.2231},{"date":"2018-08-24","close":2331.1221},{"date":"2018-08-27","close":2253.2654},{"date":"2018-08-28","close":2303.6433},{"date":"2018-08-29","close":2312.8027},{"date":"2018-08-30","close":2367.7605},{"date":"2018-08-31","close":2381.5},{"date":"2018-09-03","close":2354.0212},{"date":"2018-09-04","close":2381.5},{"date":"2018-09-05","close":2390.6597},{"date":"2018-09-06","close":2349.4414},{"date":"2018-09-07","close":2354.0212},{"date":"2018-09-10","close":2427.2981},{"date":"2018-09-11","close":2427.2981},{"date":"2018-09-12","close":2445.6172},{"date":"2018-09-13","close":2431.8779},{"date":"2018-09-14","close":2436.4578},{"date":"2018-09-17","close":2358.6008},{"date":"2018-09-18","close":2390.6597},{"date":"2018-09-19","close":2276.1643},{"date":"2018-09-20","close":2230.3662},{"date":"2018-09-21","close":2289.9038},{"date":"2018-09-27","close":2285.324},{"date":"2018-09-28","close":2271.5845},{"date":"2018-10-01","close":2198.3076},{"date":"2018-10-02","close":2189.1479},{"date":"2018-10-04","close":2120.4509},{"date":"2018-10-05","close":2097.552},{"date":"2018-10-08","close":2088.3923},{"date":"2018-10-10","close":2033.4346},{"date":"2018-10-11","close":1831.9231},{"date":"2018-10-12","close":1863.9817},{"date":"2018-10-15","close":1896.0404},{"date":"2018-10-16","close":1932.6788},{"date":"2018-10-17","close":1983.0568},{"date":"2018-10-18","close":1950.998},{"date":"2018-10-19","close":1964.7374},{"date":"2018-10-22","close":1960.1577},{"date":"2018-10-23","close":1863.9817},{"date":"2018-10-24","close":1809.024},{"date":"2018-10-25","close":1776.9653},{"date":"2018-10-26","close":1657.8904},{"date":"2018-10-29","close":1483.8577},{"date":"2018-10-30","close":1580.0337},{"date":"2018-10-31","close":1630.4115},{"date":"2018-11-01","close":1676.2096},{"date":"2018-11-02","close":1772.3855},{"date":"2018-11-05","close":1799.8644},{"date":"2018-11-06","close":1790.7048},{"date":"2018-11-07","close":1786.125},{"date":"2018-11-08","close":1813.6039},{"date":"2018-11-09","close":1790.7048},{"date":"2018-11-12","close":1767.8058},{"date":"2018-11-13","close":1749.4866},{"date":"2018-11-14","close":1758.6461},{"date":"2018-11-15","close":1818.1836},{"date":"2018-11-16","close":1809.024},{"date":"2018-11-19","close":1850.2423},{"date":"2018-11-20","close":1841.0826},{"date":"2018-11-21","close":1850.2423},{"date":"2018-11-22","close":1831.9231},{"date":"2018-11-23","close":1799.8644},{"date":"2018-11-26","close":1827.3433},{"date":"2018-11-27","close":1845.6625},{"date":"2018-11-28","close":1831.9231},{"date":"2018-11-29","close":1813.6039},{"date":"2018-11-30","close":1827.3433},{"date":"2018-12-03","close":1891.4606},{"date":"2018-12-04","close":1886.8807},{"date":"2018-12-05","close":1873.1414},{"date":"2018-12-06","close":1781.5452},{"date":"2018-12-07","close":1795.2845},{"date":"2018-12-10","close":1726.5875},{"date":"2018-12-11","close":1712.848},{"date":"2018-12-12","close":1740.3269},{"date":"2018-12-13","close":1754.0663},{"date":"2018-12-14","close":1731.1672},{"date":"2018-12-17","close":1731.1672},{"date":"2018-12-18","close":1731.1672},{"date":"2018-12-19","close":1680.7894},{"date":"2018-12-20","close":1680.7894},{"date":"2018-12-21","close":1657.8904},{"date":"2018-12-24","close":1593.7731},{"date":"2018-12-26","close":1648.7307},{"date":"2018-12-27","close":1593.7731},{"date":"2018-12-28","close":1616.6721},{"date":"2019-01-02","close":1616.6721},{"date":"2019-01-03","close":1598.3529},{"date":"2019-01-04","close":1612.0923},{"date":"2019-01-07","close":1625.8317},{"date":"2019-01-08","close":1653.3105},{"date":"2019-01-09","close":1722.0077},{"date":"2019-01-10","close":1731.1672},{"date":"2019-01-11","close":1767.8058},{"date":"2019-01-14","close":1767.8058},{"date":"2019-01-15","close":1767.8058},{"date":"2019-01-16","close":1799.8644},{"date":"2019-01-17","close":1786.125},{"date":"2019-01-18","close":1795.2845},{"date":"2019-01-21","close":1886.8807},{"date":"2019-01-22","close":1886.8807},{"date":"2019-01-23","close":1873.1414},{"date":"2019-01-24","close":1859.4019},{"date":"2019-01-25","close":1859.4019},{"date":"2019-01-28","close":1827.3433},{"date":"2019-01-29","close":1818.1836},{"date":"2019-01-30","close":1827.3433},{"date":"2019-01-31","close":1831.9231},{"date":"2019-02-01","close":1831.9231},{"date":"2019-02-07","close":1987.6365},{"date":"2019-02-08","close":1987.6365},{"date":"2019-02-11","close":2083.8125},{"date":"2019-02-12","close":2134.1904},{"date":"2019-02-13","close":2015.1154},{"date":"2019-02-14","close":2033.4346},{"date":"2019-02-15","close":1969.3173},{"date":"2019-02-18","close":1992.2163},{"date":"2019-02-19","close":1973.8971},{"date":"2019-02-20","close":1987.6365},{"date":"2019-02-21","close":2028.8547},{"date":"2019-02-22","close":2001.376},{"date":"2019-02-25","close":1992.2163},{"date":"2019-02-26","close":1978.4769},{"date":"2019-02-27","close":2060.9133},{"date":"2019-02-28","close":1918.9395},{"date":"2019-03-04","close":1964.7374},{"date":"2019-03-05","close":1941.8384},{"date":"2019-03-06","close":1960.1577},{"date":"2019-03-07","close":1960.1577},{"date":"2019-03-08","close":1937.2587},{"date":"2019-03-11","close":1896.0404},{"date":"2019-03-12","close":1932.6788},{"date":"2019-03-13","close":1950.998},{"date":"2019-03-14","close":1996.7961},{"date":"2019-03-15","close":1987.6365},{"date":"2019-03-18","close":2015.1154},{"date":"2019-03-19","close":2028.8547},{"date":"2019-03-20","close":2028.8547},{"date":"2019-03-21","close":2010.5355},{"date":"2019-03-22","close":2005.9557},{"date":"2019-03-25","close":1964.7374},{"date":"2019-03-26","close":2083.8125},{"date":"2019-03-27","close":2015.1154},{"date":"2019-03-28","close":2010.5355},{"date":"2019-03-29","close":2047.1741},{"date":"2019-04-01","close":2038.0144},{"date":"2019-04-02","close":2111.2913},{"date":"2019-04-03","close":2111.2913},{"date":"2019-04-04","close":2115.8711},{"date":"2019-04-05","close":2083.8125},{"date":"2019-04-08","close":2060.9133},{"date":"2019-04-09","close":2079.2327},{"date":"2019-04-10","close":2111.2913},{"date":"2019-04-11","close":2111.2913},{"date":"2019-04-12","close":2125.0308},{"date":"2019-04-15","close":2111.2913},{"date":"2019-04-16","close":2088.3923},{"date":"2019-04-17","close":2092.9722},{"date":"2019-04-18","close":2083.8125},{"date":"2019-04-19","close":2088.3923},{"date":"2019-04-22","close":2111.2913},{"date":"2019-04-23","close":2134.1904},{"date":"2019-04-24","close":2161.6692},{"date":"2019-04-25","close":2074.6528},{"date":"2019-04-26","close":2005.9557},{"date":"2019-04-29","close":2005.9557},{"date":"2019-04-30","close":2001.376},{"date":"2019-05-02","close":2060.9133},{"date":"2019-05-03","close":2088.3923},{"date":"2019-05-07","close":2051.7539},{"date":"2019-05-08","close":2056.3337},{"date":"2019-05-09","close":1978.4769},{"date":"2019-05-10","close":1923.5192},{"date":"2019-05-13","close":1896.0404},{"date":"2019-05-14","close":1909.7798},{"date":"2019-05-15","close":1969.3173},{"date":"2019-05-16","close":1964.7374},{"date":"2019-05-17","close":1978.4769},{"date":"2019-05-20","close":1987.6365},{"date":"2019-05-21","close":1996.7961},{"date":"2019-05-22","close":2056.3337},{"date":"2019-05-23","close":2060.9133},{"date":"2019-05-24","close":2015.1154},{"date":"2019-05-27","close":1983.0568},{"date":"2019-05-28","close":2033.4346},{"date":"2019-05-29","close":2005.9557},{"date":"2019-05-30","close":1992.2163},{"date":"2019-05-31","close":2024.275},{"date":"2019-06-03","close":2019.6952},{"date":"2019-06-04","close":2051.7539},{"date":"2019-06-05","close":2074.6528},{"date":"2019-06-07","close":2074.6528},{"date":"2019-06-10","close":2097.552},{"date":"2019-06-11","close":2147.9297},{"date":"2019-06-12","close":2143.3499},{"date":"2019-06-13","close":2170.8289},{"date":"2019-06-14","close":2129.6106},{"date":"2019-06-17","close":2106.7114},{"date":"2019-06-18","close":2074.6528},{"date":"2019-06-19","close":2147.9297},{"date":"2019-06-20","close":2161.6692},{"date":"2019-06-21","close":2106.7114},{"date":"2019-06-24","close":2308.2231},{"date":"2019-06-25","close":2335.7019},{"date":"2019-06-26","close":2225.7866},{"date":"2019-06-27","close":2106.7114},{"date":"2019-06-28","close":2074.6528},{"date":"2019-07-01","close":2175.4087},{"date":"2019-07-02","close":2257.8452},{"date":"2019-07-03","close":2317.3826},{"date":"2019-07-04","close":2138.7703},{"date":"2019-07-05","close":2092.9722},{"date":"2019-07-08","close":1932.6788},{"date":"2019-07-09","close":1845.6625},{"date":"2019-07-10","close":1863.9817},{"date":"2019-07-11","close":1882.3009},{"date":"2019-07-12","close":1882.3009},{"date":"2019-07-15","close":1836.5028},{"date":"2019-07-16","close":1804.4442},{"date":"2019-07-17","close":1726.5875},{"date":"2019-07-18","close":1749.4866},{"date":"2019-07-19","close":1749.4866},{"date":"2019-07-22","close":1804.4442},{"date":"2019-07-23","close":1763.226},{"date":"2019-07-24","close":1703.6885},{"date":"2019-07-25","close":1667.0499},{"date":"2019-07-26","close":1625.8317},{"date":"2019-07-29","close":1502.1769},{"date":"2019-07-30","close":1589.1932},{"date":"2019-07-31","close":1598.3529},{"date":"2019-08-01","close":1598.3529},{"date":"2019-08-02","close":1639.5712},{"date":"2019-08-05","close":1525.0759},{"date":"2019-08-06","close":1428.9},{"date":"2019-08-07","close":1470.1183},{"date":"2019-08-08","close":1511.3365},{"date":"2019-08-09","close":1557.1346},{"date":"2019-08-12","close":1584.6134},{"date":"2019-08-13","close":1584.6134},{"date":"2019-08-14","close":1593.7731},{"date":"2019-08-16","close":1557.1346},{"date":"2019-08-19","close":1570.874},{"date":"2019-08-20","close":1593.7731},{"date":"2019-08-21","close":1621.252},{"date":"2019-08-22","close":1612.0923},{"date":"2019-08-23","close":1589.1932},{"date":"2019-08-26","close":1479.2778},{"date":"2019-08-27","close":1497.597},{"date":"2019-08-28","close":1543.3951},{"date":"2019-08-29","close":1506.7567},{"date":"2019-08-30","close":1529.6558},{"date":"2019-09-02","close":1584.6134},{"date":"2019-09-03","close":1589.1932},{"date":"2019-09-04","close":1630.4115},{"date":"2019-09-05","close":1630.4115},{"date":"2019-09-06","close":1607.5125},{"date":"2019-09-09","close":1575.4539},{"date":"2019-09-10","close":1625.8317},{"date":"2019-09-11","close":1653.3105},{"date":"2019-09-16","close":1657.8904},{"date":"2019-09-17","close":1680.7894},{"date":"2019-09-18","close":1712.848},{"date":"2019-09-19","close":1735.7471},{"date":"2019-09-20","close":1726.5875},{"date":"2019-09-23","close":1703.6885},{"date":"2019-09-24","close":1694.5288},{"date":"2019-09-25","close":1644.151},{"date":"2019-09-26","close":1639.5712},{"date":"2019-09-27","close":1653.3105},{"date":"2019-09-30","close":1657.8904},{"date":"2019-10-01","close":1685.3693},{"date":"2019-10-02","close":1639.5712},{"date":"2019-10-04","close":1589.1932},{"date":"2019-10-07","close":1570.874},{"date":"2019-10-08","close":1570.874},{"date":"2019-10-10","close":1543.3951},{"date":"2019-10-11","close":1538.8153},{"date":"2019-10-14","close":1575.4539},{"date":"2019-10-15","close":1570.874},{"date":"2019-10-16","close":1570.874},{"date":"2019-10-17","close":1566.2942},{"date":"2019-10-18","close":1557.1346},{"date":"2019-10-21","close":1584.6134},{"date":"2019-10-22","close":1557.1346},{"date":"2019-10-23","close":1529.6558},{"date":"2019-10-24","close":1511.3365},{"date":"2019-10-25","close":1561.7144},{"date":"2019-10-28","close":1547.975},{"date":"2019-10-29","close":1598.3529},{"date":"2019-10-30","close":1584.6134},{"date":"2019-10-31","close":1639.5712},{"date":"2019-11-01","close":1657.8904},{"date":"2019-11-04","close":1634.9913},{"date":"2019-11-05","close":1671.6298},{"date":"2019-11-06","close":1662.4702},{"date":"2019-11-07","close":1671.6298},{"date":"2019-11-08","close":1644.151},{"date":"2019-11-11","close":1634.9913},{"date":"2019-11-12","close":1648.7307},{"date":"2019-11-13","close":1671.6298},{"date":"2019-11-14","close":1662.4702},{"date":"2019-11-15","close":1639.5712},{"date":"2019-11-18","close":1667.0499},{"date":"2019-11-19","close":1648.7307},{"date":"2019-11-20","close":1570.874},{"date":"2019-11-21","close":1584.6134},{"date":"2019-11-22","close":1593.7731},{"date":"2019-11-25","close":2070.073},{"date":"2019-11-26","close":2024.275},{"date":"2019-11-27","close":1996.7961},{"date":"2019-11-28","close":1941.8384},{"date":"2019-11-29","close":1868.5615},{"date":"2019-12-02","close":1928.099},{"date":"2019-12-03","close":1836.5028},{"date":"2019-12-04","close":1799.8644},{"date":"2019-12-05","close":1754.0663},{"date":"2019-12-06","close":1767.8058},{"date":"2019-12-09","close":1740.3269},{"date":"2019-12-10","close":1795.2845},{"date":"2019-12-11","close":1822.7634},{"date":"2019-12-12","close":1813.6039},{"date":"2019-12-13","close":1804.4442},{"date":"2019-12-16","close":1877.7211},{"date":"2019-12-17","close":1776.9653},{"date":"2019-12-18","close":1795.2845},{"date":"2019-12-19","close":1767.8058},{"date":"2019-12-20","close":1754.0663},{"date":"2019-12-23","close":1717.4279},{"date":"2019-12-24","close":1662.4702},{"date":"2019-12-26","close":1735.7471},{"date":"2019-12-27","close":1758.6461},{"date":"2019-12-30","close":1795.2845},{"date":"2020-01-02","close":1809.024},{"date":"2020-01-03","close":1818.1836},{"date":"2020-01-06","close":1758.6461},{"date":"2020-01-07","close":1822.7634},{"date":"2020-01-08","close":1717.4279},{"date":"2020-01-09","close":1804.4442},{"date":"2020-01-10","close":1845.6625},{"date":"2020-01-13","close":1877.7211},{"date":"2020-01-14","close":1818.1836},{"date":"2020-01-15","close":1905.2},{"date":"2020-01-16","close":1859.4019},{"date":"2020-01-17","close":1877.7211},{"date":"2020-01-20","close":1841.0826},{"date":"2020-01-21","close":1804.4442},{"date":"2020-01-22","close":1845.6625},{"date":"2020-01-23","close":1831.9231},{"date":"2020-01-28","close":1740.3269},{"date":"2020-01-29","close":1763.226},{"date":"2020-01-30","close":1694.5288},{"date":"2020-01-31","close":1648.7307},{"date":"2020-02-03","close":1644.151},{"date":"2020-02-04","close":1671.6298},{"date":"2020-02-05","close":1694.5288},{"date":"2020-02-06","close":1717.4279},{"date":"2020-02-07","close":1708.2682},{"date":"2020-02-10","close":1749.4866},{"date":"2020-02-11","close":1763.226},{"date":"2020-02-12","close":1786.125},{"date":"2020-02-13","close":1776.9653},{"date":"2020-02-14","close":1795.2845},{"date":"2020-02-17","close":1786.125},{"date":"2020-02-18","close":1758.6461},{"date":"2020-02-19","close":1744.9067},{"date":"2020-02-20","close":1712.848},{"date":"2020-02-21","close":1648.7307},{"date":"2020-02-24","close":1502.1769},{"date":"2020-02-25","close":1557.1346},{"date":"2020-02-26","close":1589.1932},{"date":"2020-02-27","close":1538.8153},{"date":"2020-02-28","close":1456.3788},{"date":"2020-03-02","close":1488.4375},{"date":"2020-03-03","close":1538.8153},{"date":"2020-03-04","close":1593.7731},{"date":"2020-03-05","close":1639.5712},{"date":"2020-03-06","close":1607.5125},{"date":"2020-03-09","close":1555.0},{"date":"2020-03-10","close":1543.3951},{"date":"2020-03-11","close":1415.1605},{"date":"2020-03-12","close":1349.0},{"date":"2020-03-13","close":1186.1702},{"date":"2020-03-16","close":1190.75},{"date":"2020-03-17","close":1231.9683},{"date":"2020-03-18","close":1144.9519},{"date":"2020-03-19","close":1002.9778},{"date":"2020-03-20","close":1080.8346},{"date":"2020-03-23","close":1071.6749},{"date":"2020-03-24","close":1181.5903},{"date":"2020-03-25","close":1199.9095},{"date":"2020-03-26","close":1213.649},{"date":"2020-03-27","close":1222.8086},{"date":"2020-03-30","close":1318.9846},{"date":"2020-03-31","close":1355.623},{"date":"2020-04-01","close":1401.4211},{"date":"2020-04-02","close":1373.9423},{"date":"2020-04-03","close":1373.9423},{"date":"2020-04-06","close":1433.4797},{"date":"2020-04-07","close":1442.6394},{"date":"2020-04-08","close":1456.3788},{"date":"2020-04-09","close":1488.4375},{"date":"2020-04-10","close":1488.4375},{"date":"2020-04-13","close":1474.698},{"date":"2020-04-14","close":1525.0759},{"date":"2020-04-16","close":1543.3951},{"date":"2020-04-17","close":1671.6298},{"date":"2020-04-20","close":1712.848},{"date":"2020-04-21","close":1634.9913},{"date":"2020-04-22","close":1662.4702},{"date":"2020-04-23","close":1685.3693},{"date":"2020-04-24","close":1648.7307},{"date":"2020-04-27","close":1676.2096},{"date":"2020-04-28","close":1685.3693},{"date":"2020-04-29","close":1767.8058},{"date":"2020-05-04","close":1799.8644},{"date":"2020-05-06","close":1905.2},{"date":"2020-05-07","close":1850.2423},{"date":"2020-05-08","close":1831.9231},{"date":"2020-05-11","close":1786.125},{"date":"2020-05-12","close":1763.226},{"date":"2020-05-13","close":1827.3433},{"date":"2020-05-14","close":1831.9231},{"date":"2020-05-15","close":1786.125},{"date":"2020-05-18","close":1854.8221},{"date":"2020-05-19","close":1845.6625},{"date":"2020-05-20","close":1996.7961},{"date":"2020-05-21","close":1992.2163},{"date":"2020-05-22","close":1996.7961},{"date":"2020-05-25","close":2097.552},{"date":"2020-05-26","close":2074.6528},{"date":"2020-05-27","close":2212.0471},{"date":"2020-05-28","close":2111.2913},{"date":"2020-05-29","close":2225.7866},{"date":"2020-06-01","close":2312.8027},{"date":"2020-06-02","close":2234.946},{"date":"2020-06-03","close":2193.7278},{"date":"2020-06-04","close":2152.5095},{"date":"2020-06-05","close":2152.5095},{"date":"2020-06-08","close":2106.7114},{"date":"2020-06-09","close":2134.1904},{"date":"2020-06-10","close":2138.7703},{"date":"2020-06-11","close":2102.1316},{"date":"2020-06-12","close":1992.2163},{"date":"2020-06-15","close":1813.6039},{"date":"2020-06-16","close":1886.8807},{"date":"2020-06-17","close":1964.7374},{"date":"2020-06-18","close":1900.6201},{"date":"2020-06-19","close":1914.3596},{"date":"2020-06-22","close":1900.6201},{"date":"2020-06-23","close":1918.9395},{"date":"2020-06-24","close":1905.2},{"date":"2020-06-25","close":2015.1154},{"date":"2020-06-26","close":1946.4182},{"date":"2020-06-29","close":1850.2423},{"date":"2020-06-30","close":1841.0826},{"date":"2020-07-01","close":1859.4019},{"date":"2020-07-02","close":1863.9817},{"date":"2020-07-03","close":1863.9817},{"date":"2020-07-06","close":2019.6952},{"date":"2020-07-07","close":1960.1577},{"date":"2020-07-08","close":2079.2327},{"date":"2020-07-09","close":2184.5684},{"date":"2020-07-10","close":2111.2913},{"date":"2020-07-13","close":2198.3076},{"date":"2020-07-14","close":2070.073},{"date":"2020-07-15","close":2042.5942},{"date":"2020-07-16","close":2047.1741},{"date":"2020-07-17","close":2056.3337},{"date":"2020-07-20","close":2028.8547},{"date":"2020-07-21","close":2074.6528},{"date":"2020-07-22","close":2074.6528},{"date":"2020-07-23","close":2028.8547},{"date":"2020-07-24","close":2042.5942},{"date":"2020-07-27","close":2083.8125},{"date":"2020-07-28","close":2060.9133},{"date":"2020-07-29","close":2088.3923},{"date":"2020-07-30","close":2065.4932},{"date":"2020-07-31","close":2564.6924},{"date":"2020-08-03","close":2418.1384},{"date":"2020-08-04","close":2422.7183},{"date":"2020-08-05","close":2376.9202},{"date":"2020-08-06","close":2331.1221},{"date":"2020-08-07","close":2331.1221},{"date":"2020-08-10","close":2276.1643},{"date":"2020-08-11","close":2303.6433},{"date":"2020-08-12","close":2230.3662},{"date":"2020-08-13","close":2267.0049},{"date":"2020-08-14","close":2170.8289},{"date":"2020-08-18","close":2015.1154},{"date":"2020-08-19","close":2060.9133},{"date":"2020-08-20","close":1918.9395},{"date":"2020-08-21","close":1914.3596},{"date":"2020-08-24","close":1937.2587},{"date":"2020-08-25","close":2005.9557},{"date":"2020-08-26","close":2005.9557},{"date":"2020-08-27","close":1978.4769},{"date":"2020-08-28","close":1983.0568},{"date":"2020-08-31","close":2056.3337},{"date":"2020-09-01","close":2083.8125},{"date":"2020-09-02","close":2115.8711},{"date":"2020-09-03","close":2102.1316},{"date":"2020-09-04","close":2056.3337},{"date":"2020-09-07","close":2216.627},{"date":"2020-09-08","close":2152.5095},{"date":"2020-09-09","close":2230.3662},{"date":"2020-09-10","close":2289.9038},{"date":"2020-09-11","close":2198.3076},{"date":"2020-09-14","close":2262.425},{"date":"2020-09-15","close":2225.7866},{"date":"2020-09-16","close":2427.2981},{"date":"2020-09-17","close":2349.4414},{"date":"2020-09-18","close":2376.9202},{"date":"2020-09-21","close":2221.2068},{"date":"2020-09-22","close":2065.4932},{"date":"2020-09-23","close":2134.1904},{"date":"2020-09-24","close":2331.1221},{"date":"2020-09-25","close":2184.5684},{"date":"2020-09-28","close":2267.0049},{"date":"2020-09-29","close":2289.9038},{"date":"2020-10-05","close":2422.7183},{"date":"2020-10-06","close":2473.0962},{"date":"2020-10-07","close":2422.7183},{"date":"2020-10-08","close":2358.6008},{"date":"2020-10-12","close":2367.7605},{"date":"2020-10-13","close":2399.8191},{"date":"2020-10-14","close":2697.5066},{"date":"2020-10-15","close":2560.1125},{"date":"2020-10-16","close":2665.448},{"date":"2020-10-19","close":2610.4902},{"date":"2020-10-20","close":2702.0864},{"date":"2020-10-21","close":2592.1711},{"date":"2020-10-22","close":2454.7769},{"date":"2020-10-23","close":2523.4741},{"date":"2020-10-26","close":2889.8586},{"date":"2020-10-27","close":2587.5913},{"date":"2020-10-28","close":2624.2297},{"date":"2020-10-29","close":2596.751},{"date":"2020-10-30","close":2399.8191},{"date":"2020-11-02","close":2422.7183},{"date":"2020-11-03","close":2445.6172},{"date":"2020-11-04","close":2363.1807},{"date":"2020-11-05","close":2500.575},{"date":"2020-11-06","close":2418.1384},{"date":"2020-11-09","close":2550.9529},{"date":"2020-11-10","close":2587.5913},{"date":"2020-11-11","close":2532.6335},{"date":"2020-11-12","close":2555.5327},{"date":"2020-11-13","close":2459.3567},{"date":"2020-11-16","close":2450.197},{"date":"2020-11-17","close":2399.8191},{"date":"2020-11-18","close":2445.6172},{"date":"2020-11-19","close":2463.9365},{"date":"2020-11-20","close":2473.0962},{"date":"2020-11-23","close":2473.0962},{"date":"2020-11-24","close":2509.7346},{"date":"2020-11-25","close":2445.6172},{"date":"2020-11-26","close":2427.2981},{"date":"2020-11-27","close":2468.5164},{"date":"2020-11-30","close":2514.3145},{"date":"2020-12-01","close":2546.373},{"date":"2020-12-02","close":2509.7346},{"date":"2020-12-03","close":2500.575},{"date":"2020-12-04","close":2450.197},{"date":"2020-12-07","close":2367.7605},{"date":"2020-12-08","close":2344.8616},{"date":"2020-12-09","close":2349.4414},{"date":"2020-12-10","close":2308.2231},{"date":"2020-12-11","close":2317.3826},{"date":"2020-12-14","close":2276.1643},{"date":"2020-12-15","close":2267.0049},{"date":"2020-12-16","close":2326.5422},{"date":"2020-12-17","close":2294.4836},{"date":"2020-12-18","close":2354.0212},{"date":"2020-12-21","close":2303.6433},{"date":"2020-12-22","close":2198.3076},{"date":"2020-12-23","close":2129.6106},{"date":"2020-12-24","close":2138.7703},{"date":"2020-12-28","close":2065.4932},{"date":"2020-12-29","close":2125.0308},{"date":"2020-12-30","close":2198.3076},{"date":"2021-01-04","close":2207.4673},{"date":"2021-01-05","close":2189.1479},{"date":"2021-01-06","close":2225.7866},{"date":"2021-01-07","close":2248.6855},{"date":"2021-01-08","close":2225.7866},{"date":"2021-01-11","close":2134.1904},{"date":"2021-01-12","close":2143.3499},{"date":"2021-01-13","close":2170.8289},{"date":"2021-01-14","close":2216.627},{"date":"2021-01-15","close":2157.0894},{"date":"2021-01-18","close":2125.0308},{"date":"2021-01-19","close":2157.0894},{"date":"2021-01-20","close":2234.946},{"date":"2021-01-21","close":2289.9038},{"date":"2021-01-22","close":2276.1643},{"date":"2021-01-25","close":2308.2231},{"date":"2021-01-26","close":2289.9038},{"date":"2021-01-27","close":2294.4836},{"date":"2021-01-28","close":2207.4673},{"date":"2021-01-29","close":2097.552},{"date":"2021-02-01","close":2088.3923},{"date":"2021-02-02","close":2115.8711},{"date":"2021-02-03","close":2161.6692},{"date":"2021-02-04","close":2115.8711},{"date":"2021-02-05","close":2102.1316},{"date":"2021-02-08","close":2106.7114},{"date":"2021-02-09","close":2092.9722},{"date":"2021-02-10","close":2097.552},{"date":"2021-02-15","close":2147.9297},{"date":"2021-02-16","close":2157.0894},{"date":"2021-02-17","close":2170.8289},{"date":"2021-02-18","close":2193.7278},{"date":"2021-02-19","close":2147.9297},{"date":"2021-02-22","close":2234.946},{"date":"2021-02-23","close":2207.4673},{"date":"2021-02-24","close":2088.3923},{"date":"2021-02-25","close":2111.2913},{"date":"2021-02-26","close":2083.8125},{"date":"2021-03-02","close":2051.7539},{"date":"2021-03-03","close":2074.6528},{"date":"2021-03-04","close":2083.8125},{"date":"2021-03-05","close":2065.4932},{"date":"2021-03-08","close":2005.9557},{"date":"2021-03-09","close":1928.099},{"date":"2021-03-10","close":1896.0404},{"date":"2021-03-11","close":1928.099},{"date":"2021-03-12","close":1955.5779},{"date":"2021-03-15","close":1987.6365},{"date":"2021-03-16","close":2010.5355},{"date":"2021-03-17","close":2019.6952},{"date":"2021-03-18","close":2015.1154},{"date":"2021-03-19","close":2024.275},{"date":"2021-03-22","close":2019.6952},{"date":"2021-03-23","close":1983.0568},{"date":"2021-03-24","close":1955.5779},{"date":"2021-03-25","close":1964.7374},{"date":"2021-03-26","close":1941.8384},{"date":"2021-03-29","close":1928.099},{"date":"2021-03-30","close":1983.0568},{"date":"2021-03-31","close":1960.1577},{"date":"2021-04-01","close":1964.7374},{"date":"2021-04-02","close":2024.275},{"date":"2021-04-05","close":2065.4932},{"date":"2021-04-06","close":2024.275},{"date":"2021-04-07","close":2047.1741},{"date":"2021-04-08","close":2065.4932},{"date":"2021-04-09","close":2083.8125},{"date":"2021-04-12","close":2088.3923},{"date":"2021-04-13","close":2120.4509},{"date":"2021-04-14","close":2138.7703},{"date":"2021-04-15","close":2106.7114},{"date":"2021-04-16","close":2138.7703},{"date":"2021-04-19","close":2166.249},{"date":"2021-04-20","close":2143.3499},{"date":"2021-04-21","close":2134.1904},{"date":"2021-04-22","close":2143.3499},{"date":"2021-04-23","close":2106.7114},{"date":"2021-04-26","close":2115.8711},{"date":"2021-04-27","close":2170.8289},{"date":"2021-04-28","close":2120.4509},{"date":"2021-04-29","close":2097.552},{"date":"2021-04-30","close":2051.7539},{"date":"2021-05-03","close":2038.0144},{"date":"2021-05-04","close":1996.7961},{"date":"2021-05-06","close":2038.0144},{"date":"2021-05-07","close":2088.3923},{"date":"2021-05-10","close":2079.2327},{"date":"2021-05-11","close":2051.7539},{"date":"2021-05-12","close":1978.4769},{"date":"2021-05-13","close":1955.5779},{"date":"2021-05-14","close":1969.3173},{"date":"2021-05-17","close":1946.4182},{"date":"2021-05-18","close":1973.8971},{"date":"2021-05-20","close":1914.3596},{"date":"2021-05-21","close":1923.5192},{"date":"2021-05-24","close":1886.8807},{"date":"2021-05-25","close":1905.2},{"date":"2021-05-26","close":1928.099},{"date":"2021-05-27","close":2033.4346},{"date":"2021-05-28","close":2065.4932},{"date":"2021-05-31","close":2047.1741},{"date":"2021-06-01","close":2106.7114},{"date":"2021-06-02","close":2106.7114},{"date":"2021-06-03","close":2138.7703},{"date":"2021-06-04","close":2129.6106},{"date":"2021-06-07","close":2120.4509},{"date":"2021-06-08","close":2125.0308},{"date":"2021-06-09","close":2134.1904},{"date":"2021-06-10","close":2147.9297},{"date":"2021-06-11","close":2166.249},{"date":"2021-06-14","close":2166.249},{"date":"2021-06-15","close":2175.4087},{"date":"2021-06-16","close":2202.8875},{"date":"2021-06-17","close":2189.1479},{"date":"2021-06-18","close":2193.7278},{"date":"2021-06-21","close":2170.8289},{"date":"2021-06-22","close":2170.8289},{"date":"2021-06-23","close":2147.9297},{"date":"2021-06-24","close":2120.4509},{"date":"2021-06-25","close":2234.946},{"date":"2021-06-28","close":2230.3662},{"date":"2021-06-29","close":2193.7278},{"date":"2021-06-30","close":2179.9885},{"date":"2021-07-01","close":2358.6008},{"date":"2021-07-02","close":2372.3403},{"date":"2021-07-05","close":2344.8616},{"date":"2021-07-06","close":2340.2817},{"date":"2021-07-07","close":2326.5422},{"date":"2021-07-08","close":2271.5845},{"date":"2021-07-09","close":2326.5422},{"date":"2021-07-12","close":2413.5586},{"date":"2021-07-13","close":2468.5164},{"date":"2021-07-14","close":2642.5491},{"date":"2021-07-15","close":2665.448},{"date":"2021-07-16","close":3320.3606},{"date":"2021-07-19","close":3324.9404},{"date":"2021-07-20","close":3247.0835},{"date":"2021-07-21","close":3027.2529},{"date":"2021-07-22","close":3004.3538},{"date":"2021-07-23","close":3027.2529},{"date":"2021-07-26","close":2757.0442},{"date":"2021-07-27","close":2729.5654},{"date":"2021-07-28","close":2605.9106},{"date":"2021-07-29","close":2578.4316},{"date":"2021-07-30","close":2528.0537},{"date":"2021-08-02","close":2546.373},{"date":"2021-08-03","close":2436.4578},{"date":"2021-08-04","close":2459.3567},{"date":"2021-08-05","close":2495.9951},{"date":"2021-08-06","close":2459.3567},{"date":"2021-08-09","close":2381.5},{"date":"2021-08-10","close":2408.9788},{"date":"2021-08-11","close":2335.7019},{"date":"2021-08-12","close":2335.7019},{"date":"2021-08-13","close":2299.0635},{"date":"2021-08-17","close":2175.4087},{"date":"2021-08-18","close":2184.5684},{"date":"2021-08-19","close":2083.8125},{"date":"2021-08-20","close":2005.9557},{"date":"2021-08-23","close":2074.6528},{"date":"2021-08-24","close":2125.0308},{"date":"2021-08-25","close":2125.0308},{"date":"2021-08-26","close":2138.7703},{"date":"2021-08-27","close":2138.7703},{"date":"2021-08-30","close":2134.1904},{"date":"2021-08-31","close":2138.7703},{"date":"2021-09-01","close":2175.4087},{"date":"2021-09-02","close":2189.1479},{"date":"2021-09-03","close":2193.7278},{"date":"2021-09-06","close":2166.249},{"date":"2021-09-07","close":2157.0894},{"date":"2021-09-08","close":2102.1316},{"date":"2021-09-09","close":2074.6528},{"date":"2021-09-10","close":2115.8711},{"date":"2021-09-13","close":2047.1741},{"date":"2021-09-14","close":2074.6528},{"date":"2021-09-15","close":2065.4932},{"date":"2021-09-16","close":2019.6952},{"date":"2021-09-17","close":2015.1154},{"date":"2021-09-23","close":1978.4769},{"date":"2021-09-24","close":1955.5779},{"date":"2021-09-27","close":2028.8547},{"date":"2021-09-28","close":2051.7539},{"date":"2021-09-29","close":2271.5845},{"date":"2021-09-30","close":2207.4673},{"date":"2021-10-01","close":2097.552},{"date":"2021-10-05","close":1960.1577},{"date":"2021-10-06","close":1969.3173},{"date":"2021-10-07","close":2015.1154},{"date":"2021-10-08","close":1983.0568},{"date":"2021-10-12","close":1905.2},{"date":"2021-10-13","close":1909.7798},{"date":"2021-10-14","close":1960.1577},{"date":"2021-10-15","close":2015.1154},{"date":"2021-10-18","close":2015.1154},{"date":"2021-10-19","close":2056.3337},{"date":"2021-10-20","close":2042.5942},{"date":"2021-10-21","close":2015.1154},{"date":"2021-10-22","close":2019.6952},{"date":"2021-10-25","close":2065.4932},{"date":"2021-10-26","close":2074.6528},{"date":"2021-10-27","close":2056.3337},{"date":"2021-10-28","close":2060.9133},{"date":"2021-10-29","close":2042.5942},{"date":"2021-11-01","close":2033.4346},{"date":"2021-11-02","close":2070.073},{"date":"2021-11-03","close":2033.4346},{"date":"2021-11-04","close":1983.0568},{"date":"2021-11-05","close":1960.1577},{"date":"2021-11-08","close":1946.4182},{"date":"2021-11-09","close":1928.099},{"date":"2021-11-10","close":1877.7211},{"date":"2021-11-11","close":1859.4019},{"date":"2021-11-12","close":1882.3009},{"date":"2021-11-15","close":1923.5192},{"date":"2021-11-16","close":1905.2},{"date":"2021-11-17","close":1859.4019},{"date":"2021-11-18","close":1914.3596},{"date":"2021-11-19","close":1859.4019},{"date":"2021-11-22","close":1841.0826},{"date":"2021-11-23","close":2390.6597},{"date":"2021-11-24","close":2436.4578},{"date":"2021-11-25","close":2450.197},{"date":"2021-11-26","close":2317.3826},{"date":"2021-11-29","close":2331.1221},{"date":"2021-11-30","close":2267.0049},{"date":"2021-12-01","close":2514.3145},{"date":"2021-12-02","close":2541.7932},{"date":"2021-12-03","close":2537.2134},{"date":"2021-12-06","close":2413.5586},{"date":"2021-12-07","close":2619.6499},{"date":"2021-12-08","close":2665.448},{"date":"2021-12-09","close":2564.6924},{"date":"2021-12-10","close":2450.197},{"date":"2021-12-13","close":2573.8518},{"date":"2021-12-14","close":2459.3567},{"date":"2021-12-15","close":2491.4153},{"date":"2021-12-16","close":2381.5},{"date":"2021-12-17","close":2349.4414},{"date":"2021-12-20","close":2234.946},{"date":"2021-12-21","close":2354.0212},{"date":"2021-12-22","close":2285.324},{"date":"2021-12-23","close":2386.0798},{"date":"2021-12-24","close":2404.3989},{"date":"2021-12-27","close":2459.3567},{"date":"2021-12-28","close":2363.1807},{"date":"2021-12-29","close":2495.9951},{"date":"2021-12-30","close":2500.575},{"date":"2022-01-03","close":2538.0},{"date":"2022-01-04","close":2477.676},{"date":"2022-01-05","close":2495.9951},{"date":"2022-01-06","close":2441.0374},{"date":"2022-01-07","close":2463.9365},{"date":"2022-01-10","close":2312.8027},{"date":"2022-01-11","close":2184.5684},{"date":"2022-01-12","close":2216.627},{"date":"2022-01-13","close":2161.6692},{"date":"2022-01-14","close":2152.5095},{"date":"2022-01-17","close":2047.1741},{"date":"2022-01-18","close":2005.9557},{"date":"2022-01-19","close":1996.7961},{"date":"2022-01-20","close":2065.4932},{"date":"2022-01-21","close":2060.9133},{"date":"2022-01-24","close":1950.998},{"date":"2022-01-25","close":1845.6625},{"date":"2022-01-26","close":1845.6625},{"date":"2022-01-27","close":1841.0826},{"date":"2022-01-28","close":1946.4182},{"date":"2022-02-03","close":1978.4769},{"date":"2022-02-04","close":2015.1154},{"date":"2022-02-07","close":1969.3173},{"date":"2022-02-08","close":1969.3173},{"date":"2022-02-09","close":1969.3173},{"date":"2022-02-10","close":1978.4769},{"date":"2022-02-11","close":1914.3596},{"date":"2022-02-14","close":1831.9231},{"date":"2022-02-15","close":1790.7048},{"date":"2022-02-16","close":1886.8807},{"date":"2022-02-17","close":1923.5192},{"date":"2022-02-18","close":1914.3596},{"date":"2022-02-21","close":1914.3596},{"date":"2022-02-22","close":1914.3596},{"date":"2022-02-23","close":1914.3596},{"date":"2022-02-24","close":1804.4442},{"date":"2022-02-25","close":1831.9231},{"date":"2022-02-28","close":1831.9231},{"date":"2022-03-02","close":1918.9395},{"date":"2022-03-03","close":1941.8384},{"date":"2022-03-04","close":1941.8384},{"date":"2022-03-07","close":1937.2587},{"date":"2022-03-08","close":1868.5615},{"date":"2022-03-10","close":1868.5615},{"date":"2022-03-11","close":1969.3173},{"date":"2022-03-14","close":1918.9395},{"date":"2022-03-15","close":1873.1414},{"date":"2022-03-16","close":1923.5192},{"date":"2022-03-17","close":1960.1577},{"date":"2022-03-18","close":1950.998},{"date":"2022-03-21","close":1950.998},{"date":"2022-03-22","close":1983.0568},{"date":"2022-03-23","close":1996.7961},{"date":"2022-03-24","close":1987.6365},{"date":"2022-03-25","close":1964.7374},{"date":"2022-03-28","close":1978.4769},{"date":"2022-03-29","close":2065.4932},{"date":"2022-03-30","close":2042.5942},{"date":"2022-03-31","close":2033.4346},{"date":"2022-04-01","close":2051.7539},{"date":"2022-04-04","close":2070.073},{"date":"2022-04-05","close":2070.073},{"date":"2022-04-06","close":2097.552},{"date":"2022-04-07","close":2070.073},{"date":"2022-04-08","close":2102.1316},{"date":"2022-04-11","close":2097.552},{"date":"2022-04-12","close":2065.4932},{"date":"2022-04-13","close":2056.3337},{"date":"2022-04-14","close":2074.6528},{"date":"2022-04-15","close":2065.4932},{"date":"2022-04-18","close":2079.2327},{"date":"2022-04-19","close":2079.2327},{"date":"2022-04-20","close":2097.552},{"date":"2022-04-21","close":2088.3923},{"date":"2022-04-22","close":2070.073},{"date":"2022-04-25","close":2024.275},{"date":"2022-04-26","close":2056.3337},{"date":"2022-04-27","close":2051.7539},{"date":"2022-04-28","close":2056.3337},{"date":"2022-04-29","close":2120.4509},{"date":"2022-05-02","close":2147.9297},{"date":"2022-05-03","close":2179.9885},{"date":"2022-05-04","close":2184.5684},{"date":"2022-05-06","close":2161.6692},{"date":"2022-05-09","close":2201.0},{"date":"2022-05-10","close":2253.2654},{"date":"2022-05-11","close":2321.9624},{"date":"2022-05-12","close":2244.1057},{"date":"2022-05-13","close":2253.2654},{"date":"2022-05-16","close":2280.7441},{"date":"2022-05-17","close":2294.4836},{"date":"2022-05-18","close":2344.8616},{"date":"2022-05-19","close":2367.7605},{"date":"2022-05-20","close":2408.9788},{"date":"2022-05-23","close":2344.8616},{"date":"2022-05-24","close":2358.6008},{"date":"2022-05-25","close":2299.0635},{"date":"2022-05-26","close":2280.7441},{"date":"2022-05-27","close":2285.324},{"date":"2022-05-30","close":2312.8027},{"date":"2022-05-31","close":2367.7605},{"date":"2022-06-02","close":2381.5},{"date":"2022-06-03","close":2376.9202},{"date":"2022-06-07","close":2399.8191},{"date":"2022-06-08","close":2381.5},{"date":"2022-06-09","close":2344.8616},{"date":"2022-06-10","close":2244.1057},{"date":"2022-06-13","close":2157.0894},{"date":"2022-06-14","close":2179.9885},{"date":"2022-06-15","close":2056.3337},{"date":"2022-06-16","close":2179.9885},{"date":"2022-06-17","close":2234.946},{"date":"2022-06-20","close":2102.1316},{"date":"2022-06-21","close":2184.5684},{"date":"2022-06-22","close":2056.3337},{"date":"2022-06-23","close":1918.9395},{"date":"2022-06-24","close":1978.4769},{"date":"2022-06-27","close":2097.552},{"date":"2022-06-28","close":2234.946},{"date":"2022-06-29","close":2280.7441},{"date":"2022-06-30","close":2289.9038},{"date":"2022-07-01","close":2326.5422},{"date":"2022-07-04","close":2335.7019},{"date":"2022-07-05","close":2349.4414},{"date":"2022-07-06","close":2234.946},{"date":"2022-07-07","close":2363.1807},{"date":"2022-07-08","close":2413.5586},{"date":"2022-07-11","close":2289.9038},{"date":"2022-07-12","close":2289.9038},{"date":"2022-07-13","close":2234.946},{"date":"2022-07-14","close":2381.5},{"date":"2022-07-15","close":2395.2395},{"date":"2022-07-18","close":2335.7019},{"date":"2022-07-19","close":2358.6008},{"date":"2022-07-20","close":2335.7019},{"date":"2022-07-21","close":2422.7183},{"date":"2022-07-22","close":2454.7769},{"date":"2022-07-25","close":2550.9529},{"date":"2022-07-26","close":2418.1384},{"date":"2022-07-27","close":2335.7019},{"date":"2022-07-28","close":2422.7183},{"date":"2022-07-29","close":2358.6008},{"date":"2022-08-01","close":2262.425},{"date":"2022-08-02","close":2262.425},{"date":"2022-08-03","close":2317.3826},{"date":"2022-08-04","close":2262.425},{"date":"2022-08-05","close":2179.9885},{"date":"2022-08-08","close":2060.9133},{"date":"2022-08-09","close":2060.9133},{"date":"2022-08-10","close":2079.2327},{"date":"2022-08-11","close":2051.7539},{"date":"2022-08-12","close":2024.275},{"date":"2022-08-16","close":1960.1577},{"date":"2022-08-17","close":1941.8384},{"date":"2022-08-18","close":1946.4182},{"date":"2022-08-19","close":1946.4182},{"date":"2022-08-22","close":1854.8221},{"date":"2022-08-23","close":1854.8221},{"date":"2022-08-24","close":1909.7798},{"date":"2022-08-25","close":1918.9395},{"date":"2022-08-26","close":1937.2587},{"date":"2022-08-29","close":1859.4019},{"date":"2022-08-30","close":1877.7211},{"date":"2022-08-31","close":1896.0404},{"date":"2022-09-01","close":1827.3433},{"date":"2022-09-02","close":1877.7211},{"date":"2022-09-05","close":1845.6625},{"date":"2022-09-06","close":1854.8221},{"date":"2022-09-07","close":1772.3855},{"date":"2022-09-08","close":1772.3855},{"date":"2022-09-13","close":1809.024},{"date":"2022-09-14","close":1763.226},{"date":"2022-09-15","close":1790.7048},{"date":"2022-09-16","close":1708.2682},{"date":"2022-09-19","close":1593.7731},{"date":"2022-09-20","close":1671.6298},{"date":"2022-09-21","close":1653.3105},{"date":"2022-09-22","close":1653.3105},{"date":"2022-09-23","close":1621.252},{"date":"2022-09-26","close":1479.2778},{"date":"2022-09-27","close":1470.1183},{"date":"2022-09-28","close":1470.1183},{"date":"2022-09-29","close":1474.698},{"date":"2022-09-30","close":1488.4375},{"date":"2022-10-04","close":1511.3365},{"date":"2022-10-05","close":1506.7567},{"date":"2022-10-06","close":1570.874},{"date":"2022-10-07","close":1566.2942},{"date":"2022-10-11","close":1474.698},{"date":"2022-10-12","close":1502.1769},{"date":"2022-10-13","close":1460.9586},{"date":"2022-10-14","close":1511.3365},{"date":"2022-10-17","close":1520.4961},{"date":"2022-10-18","close":1511.3365},{"date":"2022-10-19","close":1511.3365},{"date":"2022-10-20","close":1479.2778},{"date":"2022-10-21","close":1415.1605},{"date":"2022-10-24","close":1419.7404},{"date":"2022-10-25","close":1406.001},{"date":"2022-10-26","close":1355.623},{"date":"2022-10-27","close":1392.2615},{"date":"2022-10-28","close":1360.2029},{"date":"2022-10-31","close":1351.0432},{"date":"2022-11-01","close":1396.8413},{"date":"2022-11-02","close":1460.9586},{"date":"2022-11-03","close":1534.2356},{"date":"2022-11-04","close":1552.5548},{"date":"2022-11-07","close":1497.597},{"date":"2022-11-08","close":1502.1769},{"date":"2022-11-09","close":1493.0173},{"date":"2022-11-10","close":1534.2356},{"date":"2022-11-11","close":1580.0337},{"date":"2022-11-14","close":1612.0923},{"date":"2022-11-15","close":1612.0923},{"date":"2022-11-16","close":1639.5712},{"date":"2022-11-17","close":1580.0337},{"date":"2022-11-18","close":1589.1932},{"date":"2022-11-21","close":1529.6558},{"date":"2022-11-22","close":1557.1346},{"date":"2022-11-23","close":1566.2942},{"date":"2022-11-24","close":1580.0337},{"date":"2022-11-25","close":1657.8904},{"date":"2022-11-28","close":1589.1932},{"date":"2022-11-29","close":1584.6134},{"date":"2022-11-30","close":1575.4539},{"date":"2022-12-01","close":1621.252},{"date":"2022-12-02","close":1612.0923},{"date":"2022-12-05","close":1612.0923},{"date":"2022-12-06","close":1543.3951},{"date":"2022-12-07","close":1547.975},{"date":"2022-12-08","close":1506.7567},{"date":"2022-12-09","close":1511.3365},{"date":"2022-12-12","close":1520.4961},{"date":"2022-12-13","close":1593.7731},{"date":"2022-12-14","close":1607.5125},{"date":"2022-12-15","close":1612.0923},{"date":"2022-12-16","close":1602.9326},{"date":"2022-12-19","close":1575.4539},{"date":"2022-12-20","close":1557.1346},{"date":"2022-12-21","close":1561.7144},{"date":"2022-12-22","close":1561.7144},{"date":"2022-12-23","close":1460.9586},{"date":"2022-12-26","close":1456.3788},{"date":"2022-12-27","close":1428.9},{"date":"2022-12-28","close":1415.1605},{"date":"2022-12-29","close":1383.1019},{"date":"2023-01-02","close":1369.3624},{"date":"2023-01-03","close":1341.8837},{"date":"2023-01-04","close":1396.8413},{"date":"2023-01-05","close":1406.001},{"date":"2023-01-06","close":1442.6394},{"date":"2023-01-09","close":1470.1183},{"date":"2023-01-10","close":1470.1183},{"date":"2023-01-11","close":1552.5548},{"date":"2023-01-12","close":1525.0759},{"date":"2023-01-13","close":1511.3365},{"date":"2023-01-16","close":1529.6558},{"date":"2023-01-17","close":1538.8153},{"date":"2023-01-18","close":1511.3365},{"date":"2023-01-19","close":1511.3365},{"date":"2023-01-20","close":1547.975},{"date":"2023-01-25","close":1556.2186},{"date":"2023-01-26","close":1561.7144},{"date":"2023-01-27","close":1560.7985},{"date":"2023-01-30","close":1575.4539},{"date":"2023-01-31","close":1577.2858},{"date":"2023-02-01","close":1578.2017},{"date":"2023-02-02","close":1594.689},{"date":"2023-02-03","close":1608.4285},{"date":"2023-02-06","close":1591.9412},{"date":"2023-02-07","close":1600.1848},{"date":"2023-02-08","close":1636.8232},{"date":"2023-02-09","close":1628.5796},{"date":"2023-02-10","close":1572.7059},{"date":"2023-02-13","close":1604.7646},{"date":"2023-02-14","close":1623.0839},{"date":"2023-02-15","close":1529.6558},{"date":"2023-02-16","close":1560.7985},{"date":"2023-02-17","close":1562.6304},{"date":"2023-02-20","close":1575.4539},{"date":"2023-02-21","close":1578.2017},{"date":"2023-02-22","close":1550.7229},{"date":"2023-02-23","close":1554.3867},{"date":"2023-02-24","close":1524.16},{"date":"2023-02-27","close":1516.8323},{"date":"2023-02-28","close":1531.4877},{"date":"2023-03-02","close":1566.2942},{"date":"2023-03-03","close":1553.4707},{"date":"2023-03-06","close":1580.9496},{"date":"2023-03-07","close":1596.521},{"date":"2023-03-08","close":1607.5125},{"date":"2023-03-09","close":1647.8148},{"date":"2023-03-10","close":1646.8988},{"date":"2023-03-13","close":1653.3105},{"date":"2023-03-14","close":1572.7059},{"date":"2023-03-15","close":1617.588},{"date":"2023-03-16","close":1594.689},{"date":"2023-03-17","close":1634.9913},{"date":"2023-03-20","close":1688.1171},{"date":"2023-03-21","close":1647.8148},{"date":"2023-03-22","close":1634.9913},{"date":"2023-03-23","close":1611.1763},{"date":"2023-03-24","close":1648.7307},{"date":"2023-03-27","close":1641.4031},{"date":"2023-03-28","close":1656.0585},{"date":"2023-03-29","close":1678.0415},{"date":"2023-03-30","close":1677.1256},{"date":"2023-03-31","close":1649.6467},{"date":"2023-04-03","close":1680.7894},{"date":"2023-04-04","close":1670.7139},{"date":"2023-04-05","close":1680.7894},{"date":"2023-04-06","close":1656.9744},{"date":"2023-04-07","close":1656.9744},{"date":"2023-04-10","close":1627.6636},{"date":"2023-04-11","close":1654.2266},{"date":"2023-04-12","close":1674.3777},{"date":"2023-04-13","close":1667.0499},{"date":"2023-04-14","close":1706.4363},{"date":"2023-04-17","close":1763.226},{"date":"2023-04-18","close":1764.1418},{"date":"2023-04-19","close":1841.0826},{"date":"2023-04-20","close":1811.7719},{"date":"2023-04-21","close":1854.8221},{"date":"2023-04-24","close":1845.6625},{"date":"2023-04-25","close":1845.6625},{"date":"2023-04-26","close":1803.5282},{"date":"2023-04-27","close":1769.6377},{"date":"2023-04-28","close":1748.5706},{"date":"2023-05-02","close":1811.7719},{"date":"2023-05-03","close":1831.9231},{"date":"2023-05-04","close":1831.0071},{"date":"2023-05-08","close":1831.9231},{"date":"2023-05-09","close":1845.6625},{"date":"2023-05-10","close":1825.5114},{"date":"2023-05-11","close":1845.6625},{"date":"2023-05-12","close":1850.2423},{"date":"2023-05-15","close":1932.6788},{"date":"2023-05-16","close":1873.1414},{"date":"2023-05-17","close":1877.7211},{"date":"2023-05-18","close":1475.614},{"date":"2023-05-19","close":1465.5385},{"date":"2023-05-22","close":1479.2778},{"date":"2023-05-23","close":1471.0342},{"date":"2023-05-24","close":1464.6224},{"date":"2023-05-25","close":1438.0596},{"date":"2023-05-26","close":1399.5892},{"date":"2023-05-30","close":1406.9169},{"date":"2023-05-31","close":1405.085},{"date":"2023-06-01","close":1412.4127},{"date":"2023-06-02","close":1429.8159},{"date":"2023-06-05","close":1490.0},{"date":"2023-06-07","close":1486.0},{"date":"2023-06-08","close":1454.0},{"date":"2023-06-09","close":1453.0},{"date":"2023-06-12","close":1450.0},{"date":"2023-06-13","close":1435.0},{"date":"2023-06-14","close":1389.0},{"date":"2023-06-15","close":1382.0},{"date":"2023-06-16","close":1417.0},{"date":"2023-06-19","close":1468.0},{"date":"2023-06-20","close":1431.0},{"date":"2023-06-21","close":1419.0},{"date":"2023-06-22","close":1380.0},{"date":"2023-06-23","close":1351.0},{"date":"2023-06-26","close":1326.0},{"date":"2023-06-27","close":1326.0},{"date":"2023-06-28","close":1328.0},{"date":"2023-06-29","close":1298.0},{"date":"2023-06-30","close":1315.0},{"date":"2023-07-03","close":1354.0},{"date":"2023-07-04","close":1369.0},{"date":"2023-07-05","close":1332.0},{"date":"2023-07-06","close":1297.0},{"date":"2023-07-07","close":1265.0},{"date":"2023-07-10","close":1246.0},{"date":"2023-07-11","close":1255.0},{"date":"2023-07-12","close":1236.0},{"date":"2023-07-13","close":1237.0},{"date":"2023-07-14","close":1219.0},{"date":"2023-07-17","close":1237.0},{"date":"2023-07-18","close":1209.0},{"date":"2023-07-19","close":1211.0},{"date":"2023-07-20","close":1213.0},{"date":"2023-07-21","close":1209.0},{"date":"2023-07-24","close":1145.0},{"date":"2023-07-25","close":1110.0},{"date":"2023-07-26","close":1073.0},{"date":"2023-07-27","close":1132.0},{"date":"2023-07-28","close":1180.0},{"date":"2023-07-31","close":1117.0},{"date":"2023-08-01","close":1159.0},{"date":"2023-08-02","close":1138.0},{"date":"2023-08-03","close":1145.0},{"date":"2023-08-04","close":1156.0},{"date":"2023-08-07","close":1150.0},{"date":"2023-08-08","close":1097.0},{"date":"2023-08-09","close":1115.0},{"date":"2023-08-10","close":1134.0},{"date":"2023-08-11","close":1134.0},{"date":"2023-08-14","close":1124.0},{"date":"2023-08-16","close":1057.0},{"date":"2023-08-17","close":1043.0},{"date":"2023-08-18","close":1030.0},{"date":"2023-08-21","close":1032.0},{"date":"2023-08-22","close":1008.0},{"date":"2023-08-23","close":1015.0},{"date":"2023-08-24","close":1034.0},{"date":"2023-08-25","close":1015.0},{"date":"2023-08-28","close":1037.0},{"date":"2023-08-29","close":1047.0},{"date":"2023-08-30","close":1050.0},{"date":"2023-08-31","close":1067.0},{"date":"2023-09-01","close":1037.0},{"date":"2023-09-04","close":1026.0},{"date":"2023-09-05","close":1023.0},{"date":"2023-09-06","close":1049.0},{"date":"2023-09-07","close":1019.0},{"date":"2023-09-08","close":1021.0},{"date":"2023-09-11","close":1052.0},{"date":"2023-09-12","close":1041.0},{"date":"2023-09-13","close":1025.0},{"date":"2023-09-14","close":1020.0},{"date":"2023-09-15","close":1029.0},{"date":"2023-09-18","close":1019.0},{"date":"2023-09-19","close":1019.0},{"date":"2023-09-20","close":1006.0},{"date":"2023-09-21","close":971.0},{"date":"2023-09-22","close":962.0},{"date":"2023-09-25","close":937.0},{"date":"2023-09-26","close":920.0},{"date":"2023-09-27","close":927.0},{"date":"2023-10-04","close":881.0},{"date":"2023-10-05","close":856.0},{"date":"2023-10-06","close":865.0},{"date":"2023-10-10","close":847.0},{"date":"2023-10-11","close":865.0},{"date":"2023-10-12","close":889.0},{"date":"2023-10-13","close":878.0},{"date":"2023-10-16","close":858.0},{"date":"2023-10-17","close":873.0},{"date":"2023-10-18","close":879.0},{"date":"2023-10-19","close":838.0},{"date":"2023-10-20","close":832.0},{"date":"2023-10-23","close":817.0},{"date":"2023-10-24","close":845.0},{"date":"2023-10-25","close":858.0},{"date":"2023-10-26","close":815.0},{"date":"2023-10-27","close":816.0},{"date":"2023-10-30","close":819.0},{"date":"2023-10-31","close":803.0},{"date":"2023-11-01","close":821.0},{"date":"2023-11-02","close":840.0},{"date":"2023-11-03","close":845.0},{"date":"2023-11-06","close":875.0},{"date":"2023-11-07","close":860.0},{"date":"2023-11-08","close":859.0},{"date":"2023-11-09","close":885.0},{"date":"2023-11-10","close":854.0},{"date":"2023-11-13","close":853.0},{"date":"2023-11-14","close":862.0},{"date":"2023-11-15","close":866.0},{"date":"2023-11-16","close":867.0},{"date":"2023-11-17","close":864.0},{"date":"2023-11-20","close":880.0},{"date":"2023-11-21","close":892.0},{"date":"2023-11-22","close":897.0},{"date":"2023-11-23","close":911.0},{"date":"2023-11-24","close":896.0},{"date":"2023-11-27","close":882.0},{"date":"2023-11-28","close":876.0},{"date":"2023-11-29","close":879.0},{"date":"2023-11-30","close":878.0},{"date":"2023-12-01","close":874.0},{"date":"2023-12-04","close":867.0},{"date":"2023-12-05","close":860.0},{"date":"2023-12-06","close":863.0},{"date":"2023-12-07","close":856.0},{"date":"2023-12-08","close":855.0},{"date":"2023-12-11","close":869.0},{"date":"2023-12-12","close":870.0},{"date":"2023-12-13","close":869.0},{"date":"2023-12-14","close":865.0},{"date":"2023-12-15","close":864.0},{"date":"2023-12-18","close":861.0},{"date":"2023-12-19","close":864.0},{"date":"2023-12-20","close":884.0},{"date":"2023-12-21","close":877.0},{"date":"2023-12-22","close":878.0},{"date":"2023-12-26","close":877.0},{"date":"2023-12-27","close":875.0},{"date":"2023-12-28","close":912.0},{"date":"2024-01-02","close":921.0},{"date":"2024-01-03","close":915.0},{"date":"2024-01-04","close":918.0},{"date":"2024-01-05","close":905.0},{"date":"2024-01-08","close":897.0},{"date":"2024-01-09","close":914.0},{"date":"2024-01-10","close":908.0},{"date":"2024-01-11","close":908.0},{"date":"2024-01-12","close":895.0},{"date":"2024-01-15","close":895.0},{"date":"2024-01-16","close":906.0},{"date":"2024-01-17","close":887.0},{"date":"2024-01-18","close":891.0},{"date":"2024-01-19","close":903.0},{"date":"2024-01-22","close":896.0},{"date":"2024-01-23","close":894.0},{"date":"2024-01-24","close":888.0},{"date":"2024-01-25","close":882.0},{"date":"2024-01-26","close":881.0},{"date":"2024-01-29","close":878.0},{"date":"2024-01-30","close":876.0},{"date":"2024-01-31","close":864.0},{"date":"2024-02-01","close":864.0},{"date":"2024-02-02","close":865.0},{"date":"2024-02-05","close":869.0},{"date":"2024-02-06","close":864.0},{"date":"2024-02-07","close":862.0},{"date":"2024-02-08","close":860.0},{"date":"2024-02-13","close":867.0},{"date":"2024-02-14","close":871.0},{"date":"2024-02-15","close":875.0},{"date":"2024-02-16","close":877.0},{"date":"2024-02-19","close":881.0},{"date":"2024-02-20","close":882.0},{"date":"2024-02-21","close":878.0},{"date":"2024-02-22","close":866.0},{"date":"2024-02-23","close":859.0},{"date":"2024-02-26","close":857.0},{"date":"2024-02-27","close":856.0},{"date":"2024-02-28","close":858.0},{"date":"2024-02-29","close":850.0},{"date":"2024-03-04","close":848.0},{"date":"2024-03-05","close":842.0},{"date":"2024-03-06","close":835.0},{"date":"2024-03-07","close":823.0},{"date":"2024-03-08","close":830.0},{"date":"2024-03-11","close":833.0},{"date":"2024-03-12","close":835.0},{"date":"2024-03-13","close":831.0},{"date":"2024-03-14","close":842.0},{"date":"2024-03-15","close":842.0},{"date":"2024-03-18","close":856.0},{"date":"2024-03-19","close":850.0},{"date":"2024-03-20","close":862.0},{"date":"2024-03-21","close":865.0},{"date":"2024-03-22","close":869.0},{"date":"2024-03-25","close":875.0},{"date":"2024-03-26","close":873.0},{"date":"2024-03-27","close":878.0},{"date":"2024-03-28","close":872.0},{"date":"2024-03-29","close":856.0},{"date":"2024-04-01","close":882.0},{"date":"2024-04-02","close":880.0},{"date":"2024-04-03","close":883.0},{"date":"2024-04-04","close":913.0},{"date":"2024-04-05","close":900.0},{"date":"2024-04-08","close":900.0},{"date":"2024-04-09","close":930.0},{"date":"2024-04-11","close":966.0},{"date":"2024-04-12","close":952.0},{"date":"2024-04-15","close":928.0},{"date":"2024-04-16","close":910.0},{"date":"2024-04-17","close":910.0},{"date":"2024-04-18","close":921.0},{"date":"2024-04-19","close":917.0},{"date":"2024-04-22","close":950.0},{"date":"2024-04-23","close":938.0},{"date":"2024-04-24","close":954.0},{"date":"2024-04-25","close":939.0},{"date":"2024-04-26","close":961.0},{"date":"2024-04-29","close":969.0},{"date":"2024-04-30","close":995.0},{"date":"2024-05-02","close":1031.0},{"date":"2024-05-03","close":1008.0},{"date":"2024-05-07","close":1026.0},{"date":"2024-05-08","close":1055.0},{"date":"2024-05-09","close":1043.0},{"date":"2024-05-10","close":1053.0},{"date":"2024-05-13","close":1040.0},{"date":"2024-05-14","close":1052.0},{"date":"2024-05-16","close":1051.0},{"date":"2024-05-17","close":1060.0},{"date":"2024-05-20","close":1063.0},{"date":"2024-05-21","close":1057.0},{"date":"2024-05-22","close":1025.0},{"date":"2024-05-23","close":1030.0},{"date":"2024-05-24","close":1038.0},{"date":"2024-05-27","close":1016.0},{"date":"2024-05-28","close":1017.0},{"date":"2024-05-29","close":993.0},{"date":"2024-05-30","close":969.0},{"date":"2024-05-31","close":976.0},{"date":"2024-06-03","close":980.0},{"date":"2024-06-04","close":980.0},{"date":"2024-06-05","close":980.0},{"date":"2024-06-07","close":986.0},{"date":"2024-06-10","close":1053.0},{"date":"2024-06-11","close":1070.0},{"date":"2024-06-12","close":1093.0},{"date":"2024-06-13","close":1083.0},{"date":"2024-06-14","close":1062.0},{"date":"2024-06-17","close":1060.0},{"date":"2024-06-18","close":1061.0},{"date":"2024-06-19","close":1021.0},{"date":"2024-06-20","close":1009.0},{"date":"2024-06-21","close":1007.0},{"date":"2024-06-24","close":1028.0},{"date":"2024-06-25","close":1032.0},{"date":"2024-06-26","close":1004.0},{"date":"2024-06-27","close":1015.0},{"date":"2024-06-28","close":1045.0},{"date":"2024-07-01","close":1039.0},{"date":"2024-07-02","close":1005.0},{"date":"2024-07-03","close":976.0},{"date":"2024-07-04","close":963.0},{"date":"2024-07-05","close":951.0},{"date":"2024-07-08","close":965.0},{"date":"2024-07-09","close":970.0},{"date":"2024-07-10","close":987.0},{"date":"2024-07-11","close":986.0},{"date":"2024-07-12","close":979.0},{"date":"2024-07-15","close":992.0},{"date":"2024-07-16","close":980.0},{"date":"2024-07-17","close":993.0},{"date":"2024-07-18","close":970.0},{"date":"2024-07-19","close":969.0},{"date":"2024-07-22","close":950.0},{"date":"2024-07-23","close":943.0},{"date":"2024-07-24","close":949.0},{"date":"2024-07-25","close":910.0},{"date":"2024-07-26","close":940.0},{"date":"2024-07-29","close":922.0},{"date":"2024-07-30","close":899.0},{"date":"2024-07-31","close":926.0},{"date":"2024-08-01","close":958.0},{"date":"2024-08-02","close":959.0},{"date":"2024-08-05","close":825.0},{"date":"2024-08-06","close":851.0},{"date":"2024-08-07","close":882.0},{"date":"2024-08-08","close":870.0},{"date":"2024-08-09","close":879.0},{"date":"2024-08-12","close":895.0},{"date":"2024-08-13","close":892.0},{"date":"2024-08-14","close":896.0},{"date":"2024-08-16","close":887.0},{"date":"2024-08-19","close":870.0},{"date":"2024-08-20","close":876.0},{"date":"2024-08-21","close":868.0},{"date":"2024-08-22","close":844.0},{"date":"2024-08-23","close":844.0},{"date":"2024-08-26","close":844.0},{"date":"2024-08-27","close":840.0},{"date":"2024-08-28","close":828.0},{"date":"2024-08-29","close":813.0},{"date":"2024-08-30","close":819.0},{"date":"2024-09-02","close":833.0},{"date":"2024-09-03","close":825.0},{"date":"2024-09-04","close":802.0},{"date":"2024-09-05","close":804.0},{"date":"2024-09-06","close":791.0},{"date":"2024-09-09","close":788.0},{"date":"2024-09-10","close":788.0},{"date":"2024-09-11","close":770.0},{"date":"2024-09-12","close":789.0},{"date":"2024-09-13","close":799.0},{"date":"2024-09-19","close":800.0},{"date":"2024-09-20","close":811.0},{"date":"2024-09-23","close":802.0},{"date":"2024-09-24","close":807.0},{"date":"2024-09-25","close":809.0},{"date":"2024-09-26","close":806.0},{"date":"2024-09-27","close":803.0},{"date":"2024-09-30","close":805.0},{"date":"2024-10-02","close":797.0},{"date":"2024-10-04","close":793.0},{"date":"2024-10-07","close":796.0},{"date":"2024-10-08","close":793.0},{"date":"2024-10-10","close":796.0},{"date":"2024-10-11","close":810.0},{"date":"2024-10-14","close":821.0},{"date":"2024-10-15","close":819.0},{"date":"2024-10-16","close":825.0},{"date":"2024-10-17","close":814.0},{"date":"2024-10-18","close":814.0},{"date":"2024-10-21","close":817.0},{"date":"2024-10-22","close":800.0},{"date":"2024-10-23","close":797.0},{"date":"2024-10-24","close":780.0},{"date":"2024-10-25","close":753.0},{"date":"2024-10-28","close":759.0},{"date":"2024-10-29","close":753.0},{"date":"2024-10-30","close":749.0},{"date":"2024-10-31","close":757.0},{"date":"2024-11-01","close":794.0},{"date":"2024-11-04","close":787.0},{"date":"2024-11-05","close":778.0},{"date":"2024-11-06","close":779.0},{"date":"2024-11-07","close":757.0},{"date":"2024-11-08","close":755.0},{"date":"2024-11-11","close":733.0},{"date":"2024-11-12","close":699.0},{"date":"2024-11-13","close":663.0},{"date":"2024-11-14","close":667.0},{"date":"2024-11-15","close":730.0},{"date":"2024-11-18","close":757.0},{"date":"2024-11-19","close":745.0},{"date":"2024-11-20","close":730.0},{"date":"2024-11-21","close":714.0},{"date":"2024-11-22","close":695.0},{"date":"2024-11-25","close":719.0},{"date":"2024-11-26","close":707.0},{"date":"2024-11-27","close":710.0},{"date":"2024-11-28","close":708.0},{"date":"2024-11-29","close":700.0},{"date":"2024-12-02","close":677.0},{"date":"2024-12-03","close":687.0},{"date":"2024-12-04","close":699.0},{"date":"2024-12-05","close":731.0},{"date":"2024-12-06","close":731.0},{"date":"2024-12-09","close":712.0},{"date":"2024-12-10","close":748.0},{"date":"2024-12-11","close":830.0},{"date":"2024-12-12","close":802.0},{"date":"2024-12-13","close":834.0},{"date":"2024-12-16","close":834.0},{"date":"2024-12-17","close":828.0},{"date":"2024-12-18","close":838.0},{"date":"2024-12-19","close":832.0},{"date":"2024-12-20","close":789.0},{"date":"2024-12-23","close":776.0},{"date":"2024-12-24","close":768.0},{"date":"2024-12-26","close":735.0},{"date":"2024-12-27","close":725.0},{"date":"2024-12-30","close":735.0},{"date":"2025-01-02","close":766.0},{"date":"2025-01-03","close":790.0},{"date":"2025-01-06","close":783.0},{"date":"2025-01-07","close":780.0},{"date":"2025-01-08","close":791.0},{"date":"2025-01-09","close":775.0},{"date":"2025-01-10","close":785.0},{"date":"2025-01-13","close":784.0},{"date":"2025-01-14","close":800.0},{"date":"2025-01-15","close":789.0},{"date":"2025-01-16","close":793.0},{"date":"2025-01-17","close":797.0},{"date":"2025-01-20","close":800.0},{"date":"2025-01-21","close":782.0},{"date":"2025-01-22","close":775.0},{"date":"2025-01-23","close":767.0},{"date":"2025-01-24","close":759.0},{"date":"2025-01-31","close":745.0},{"date":"2025-02-03","close":704.0},{"date":"2025-02-04","close":715.0},{"date":"2025-02-05","close":725.0},{"date":"2025-02-06","close":746.0},{"date":"2025-02-07","close":753.0},{"date":"2025-02-10","close":763.0},{"date":"2025-02-11","close":741.0},{"date":"2025-02-12","close":752.0},{"date":"2025-02-13","close":766.0},{"date":"2025-02-14","close":759.0},{"date":"2025-02-17","close":756.0},{"date":"2025-02-18","close":759.0},{"date":"2025-02-19","close":757.0},{"date":"2025-02-20","close":749.0},{"date":"2025-02-21","close":751.0},{"date":"2025-02-24","close":747.0},{"date":"2025-02-25","close":744.0},{"date":"2025-02-26","close":746.0},{"date":"2025-02-27","close":740.0},{"date":"2025-02-28","close":723.0},{"date":"2025-03-04","close":716.0},{"date":"2025-03-05","close":721.0},{"date":"2025-03-06","close":722.0},{"date":"2025-03-07","close":720.0},{"date":"2025-03-10","close":721.0},{"date":"2025-03-11","close":790.0},{"date":"2025-03-12","close":775.0},{"date":"2025-03-13","close":784.0},{"date":"2025-03-14","close":776.0},{"date":"2025-03-17","close":766.0},{"date":"2025-03-18","close":776.0},{"date":"2025-03-19","close":776.0},{"date":"2025-03-20","close":772.0},{"date":"2025-03-21","close":766.0},{"date":"2025-03-24","close":784.0},{"date":"2025-03-25","close":790.0},{"date":"2025-03-26","close":824.0},{"date":"2025-03-27","close":808.0},{"date":"2025-03-28","close":812.0},{"date":"2025-03-31","close":799.0},{"date":"2025-04-01","close":846.0},{"date":"2025-04-02","close":859.0},{"date":"2025-04-03","close":880.0},{"date":"2025-04-04","close":943.0},{"date":"2025-04-07","close":913.0},{"date":"2025-04-08","close":985.0},{"date":"2025-04-09","close":993.0},{"date":"2025-04-10","close":1050.0},{"date":"2025-04-11","close":1020.0},{"date":"2025-04-14","close":1028.0},{"date":"2025-04-15","close":1049.0},{"date":"2025-04-16","close":1007.0},{"date":"2025-04-17","close":1024.0},{"date":"2025-04-18","close":1042.0},{"date":"2025-04-21","close":1035.0},{"date":"2025-04-22","close":1072.0},{"date":"2025-04-23","close":989.0},{"date":"2025-04-24","close":998.0},{"date":"2025-04-25","close":1021.0},{"date":"2025-04-28","close":1327.0},{"date":"2025-04-29","close":1142.0},{"date":"2025-04-30","close":1031.0},{"date":"2025-05-02","close":972.0},{"date":"2025-05-07","close":945.0},{"date":"2025-05-08","close":952.0},{"date":"2025-05-09","close":941.0},{"date":"2025-05-12","close":978.0},{"date":"2025-05-13","close":1028.0},{"date":"2025-05-14","close":1027.0},{"date":"2025-05-15","close":1022.0},{"date":"2025-05-16","close":990.0},{"date":"2025-05-19","close":1013.0},{"date":"2025-05-20","close":1008.0},{"date":"2025-05-21","close":999.0},{"date":"2025-05-22","close":993.0},{"date":"2025-05-23","close":990.0},{"date":"2025-05-26","close":983.0},{"date":"2025-05-27","close":950.0},{"date":"2025-05-28","close":959.0},{"date":"2025-05-29","close":962.0},{"date":"2025-05-30","close":975.0},{"date":"2025-06-02","close":971.0},{"date":"2025-06-04","close":987.0},{"date":"2025-06-05","close":1000.0},{"date":"2025-06-09","close":1010.0},{"date":"2025-06-10","close":993.0},{"date":"2025-06-11","close":997.0},{"date":"2025-06-12","close":1003.0},{"date":"2025-06-13","close":974.0},{"date":"2025-06-16","close":991.0},{"date":"2025-06-17","close":974.0},{"date":"2025-06-18","close":980.0},{"date":"2025-06-19","close":970.0},{"date":"2025-06-20","close":966.0},{"date":"2025-06-23","close":937.0},{"date":"2025-06-24","close":961.0},{"date":"2025-06-25","close":959.0},{"date":"2025-06-26","close":930.0},{"date":"2025-06-27","close":908.0},{"date":"2025-06-30","close":920.0},{"date":"2025-07-01","close":928.0},{"date":"2025-07-02","close":957.0},{"date":"2025-07-03","close":966.0},{"date":"2025-07-04","close":945.0},{"date":"2025-07-07","close":991.0},{"date":"2025-07-08","close":1066.0},{"date":"2025-07-09","close":1028.0},{"date":"2025-07-10","close":992.0},{"date":"2025-07-11","close":1014.0},{"date":"2025-07-14","close":960.0},{"date":"2025-07-15","close":960.0},{"date":"2025-07-16","close":945.0},{"date":"2025-07-17","close":956.0},{"date":"2025-07-18","close":948.0},{"date":"2025-07-21","close":1002.0},{"date":"2025-07-22","close":986.0},{"date":"2025-07-23","close":982.0},{"date":"2025-07-24","close":964.0},{"date":"2025-07-25","close":964.0},{"date":"2025-07-28","close":944.0},{"date":"2025-07-29","close":935.0},{"date":"2025-07-30","close":930.0},{"date":"2025-07-31","close":922.0},{"date":"2025-08-01","close":899.0},{"date":"2025-08-04","close":899.0},{"date":"2025-08-05","close":884.0},{"date":"2025-08-06","close":880.0},{"date":"2025-08-07","close":886.0},{"date":"2025-08-08","close":904.0},{"date":"2025-08-11","close":872.0},{"date":"2025-08-12","close":865.0},{"date":"2025-08-13","close":866.0},{"date":"2025-08-14","close":860.0},{"date":"2025-08-18","close":861.0},{"date":"2025-08-19","close":855.0},{"date":"2025-08-20","close":839.0},{"date":"2025-08-21","close":837.0},{"date":"2025-08-22","close":843.0},{"date":"2025-08-25","close":867.0},{"date":"2025-08-26","close":854.0},{"date":"2025-08-27","close":845.0},{"date":"2025-08-28","close":843.0},{"date":"2025-08-29","close":842.0},{"date":"2025-09-01","close":809.0},{"date":"2025-09-02","close":830.0},{"date":"2025-09-03","close":833.0},{"date":"2025-09-04","close":849.0},{"date":"2025-09-05","close":845.0},{"date":"2025-09-08","close":834.0},{"date":"2025-09-09","close":835.0},{"date":"2025-09-10","close":848.0},{"date":"2025-09-11","close":867.0},{"date":"2025-09-12","close":860.0},{"date":"2025-09-15","close":844.0},{"date":"2025-09-16","close":849.0},{"date":"2025-09-17","close":842.0},{"date":"2025-09-18","close":849.0},{"date":"2025-09-19","close":840.0},{"date":"2025-09-22","close":837.0},{"date":"2025-09-23","close":829.0},{"date":"2025-09-24","close":819.0},{"date":"2025-09-25","close":813.0},{"date":"2025-09-26","close":804.0},{"date":"2025-09-29","close":816.0},{"date":"2025-09-30","close":805.0},{"date":"2025-10-01","close":807.0},{"date":"2025-10-02","close":810.0},{"date":"2025-10-10","close":806.0},{"date":"2025-10-13","close":804.0},{"date":"2025-10-14","close":809.0},{"date":"2025-10-15","close":825.0},{"date":"2025-10-16","close":821.0},{"date":"2025-10-17","close":812.0},{"date":"2025-10-20","close":816.0},{"date":"2025-10-21","close":826.0},{"date":"2025-10-22","close":835.0},{"date":"2025-10-23","close":814.0},{"date":"2025-10-24","close":811.0},{"date":"2025-10-27","close":821.0},{"date":"2025-10-28","close":816.0},{"date":"2025-10-29","close":820.0},{"date":"2025-10-30","close":800.0},{"date":"2025-10-31","close":792.0},{"date":"2025-11-03","close":760.0},{"date":"2025-11-04","close":762.0},{"date":"2025-11-05","close":753.0},{"date":"2025-11-06","close":765.0},{"date":"2025-11-07","close":753.0},{"date":"2025-11-10","close":777.0},{"date":"2025-11-11","close":760.0},{"date":"2025-11-12","close":764.0},{"date":"2025-11-13","close":763.0},{"date":"2025-11-14","close":760.0},{"date":"2025-11-17","close":774.0},{"date":"2025-11-18","close":728.0},{"date":"2025-11-19","close":718.0},{"date":"2025-11-20","close":740.0},{"date":"2025-11-21","close":724.0},{"date":"2025-11-24","close":730.0},{"date":"2025-11-25","close":732.0},{"date":"2025-11-26","close":740.0},{"date":"2025-11-27","close":744.0},{"date":"2025-11-28","close":753.0},{"date":"2025-12-01","close":751.0},{"date":"2025-12-02","close":749.0},{"date":"2025-12-03","close":748.0},{"date":"2025-12-04","close":749.0},{"date":"2025-12-05","close":749.0},{"date":"2025-12-08","close":742.0},{"date":"2025-12-09","close":759.0},{"date":"2025-12-10","close":751.0},{"date":"2025-12-11","close":782.0},{"date":"2025-12-12","close":780.0},{"date":"2025-12-15","close":808.0},{"date":"2025-12-16","close":785.0},{"date":"2025-12-17","close":786.0},{"date":"2025-12-18","close":800.0},{"date":"2025-12-19","close":790.0},{"date":"2025-12-22","close":791.0},{"date":"2025-12-23","close":789.0},{"date":"2025-12-24","close":784.0},{"date":"2025-12-26","close":769.0},{"date":"2025-12-29","close":773.0},{"date":"2025-12-30","close":785.0},{"date":"2026-01-02","close":811.0},{"date":"2026-01-05","close":816.0},{"date":"2026-01-06","close":815.0},{"date":"2026-01-07","close":795.0},{"date":"2026-01-08","close":769.0},{"date":"2026-01-09","close":785.0},{"date":"2026-01-12","close":795.0},{"date":"2026-01-13","close":790.0},{"date":"2026-01-14","close":785.0},{"date":"2026-01-15","close":783.0},{"date":"2026-01-16","close":782.0},{"date":"2026-01-19","close":803.0},{"date":"2026-01-20","close":837.0},{"date":"2026-01-21","close":823.0},{"date":"2026-01-22","close":805.0},{"date":"2026-01-23","close":820.0},{"date":"2026-01-26","close":812.0},{"date":"2026-01-27","close":816.0},{"date":"2026-01-28","close":830.0},{"date":"2026-01-29","close":829.0},{"date":"2026-01-30","close":829.0},{"date":"2026-02-02","close":818.0},{"date":"2026-02-03","close":837.0},{"date":"2026-02-04","close":861.0},{"date":"2026-02-05","close":861.0},{"date":"2026-02-06","close":856.0},{"date":"2026-02-09","close":857.0},{"date":"2026-02-10","close":858.0},{"date":"2026-02-11","close":863.0},{"date":"2026-02-12","close":866.0},{"date":"2026-02-13","close":853.0},{"date":"2026-02-19","close":878.0},{"date":"2026-02-20","close":889.0},{"date":"2026-02-23","close":912.0},{"date":"2026-02-24","close":938.0},{"date":"2026-02-25","close":921.0},{"date":"2026-02-26","close":900.0},{"date":"2026-02-27","close":891.0},{"date":"2026-03-03","close":858.0},{"date":"2026-03-04","close":750.0},{"date":"2026-03-05","close":816.0},{"date":"2026-03-06","close":835.0},{"date":"2026-03-09","close":805.0},{"date":"2026-03-10","close":832.0},{"date":"2026-03-11","close":833.0},{"date":"2026-03-12","close":830.0},{"date":"2026-03-13","close":819.0},{"date":"2026-03-16","close":804.0},{"date":"2026-03-17","close":804.0},{"date":"2026-03-18","close":803.0},{"date":"2026-03-19","close":794.0},{"date":"2026-03-20","close":839.0},{"date":"2026-03-23","close":810.0},{"date":"2026-03-24","close":844.0},{"date":"2026-03-25","close":839.0},{"date":"2026-03-26","close":827.0},{"date":"2026-03-27","close":835.0},{"date":"2026-03-30","close":806.0},{"date":"2026-03-31","close":802.0},{"date":"2026-04-01","close":824.0},{"date":"2026-04-02","close":800.0},{"date":"2026-04-03","close":804.0},{"date":"2026-04-06","close":805.0},{"date":"2026-04-07","close":802.0},{"date":"2026-04-08","close":841.0},{"date":"2026-04-09","close":834.0},{"date":"2026-04-10","close":846.0},{"date":"2026-04-13","close":858.0},{"date":"2026-04-14","close":851.0},{"date":"2026-04-15","close":848.0},{"date":"2026-04-16","close":858.0},{"date":"2026-04-17","close":860.0},{"date":"2026-04-20","close":856.0},{"date":"2026-04-21","close":878.0},{"date":"2026-04-22","close":887.0},{"date":"2026-04-23","close":883.0},{"date":"2026-04-24","close":885.0},{"date":"2026-04-27","close":897.0},{"date":"2026-04-28","close":887.0},{"date":"2026-04-29","close":972.0},{"date":"2026-04-30","close":957.0},{"date":"2026-05-04","close":1011.0},{"date":"2026-05-06","close":1006.0},{"date":"2026-05-07","close":936.0},{"date":"2026-05-08","close":940.0},{"date":"2026-05-11","close":912.0},{"date":"2026-05-12","close":903.0},{"date":"2026-05-13","close":886.0},{"date":"2026-05-14","close":857.0},{"date":"2026-05-15","close":841.0},{"date":"2026-05-18","close":822.0},{"date":"2026-05-19","close":848.0},{"date":"2026-05-20","close":810.0},{"date":"2026-05-21","close":781.0},{"date":"2026-05-22","close":812.0},{"date":"2026-05-26","close":795.0},{"date":"2026-05-27","close":744.0},{"date":"2026-05-28","close":725.0},{"date":"2026-05-29","close":693.0},{"date":"2026-06-01","close":628.0},{"date":"2026-06-02","close":605.0},{"date":"2026-06-04","close":619.0},{"date":"2026-06-05","close":614.0},{"date":"2026-06-08","close":584.0},{"date":"2026-06-09","close":615.0},{"date":"2026-06-10","close":620.0},{"date":"2026-06-11","close":626.0},{"date":"2026-06-12","close":721.0},{"date":"2026-06-15","close":739.0},{"date":"2026-06-16","close":814.0},{"date":"2026-06-17","close":879.0},{"date":"2026-06-18","close":894.0},{"date":"2026-06-19","close":890.0},{"date":"2026-06-22","close":893.0},{"date":"2026-06-23","close":835.0},{"date":"2026-06-24","close":804.0},{"date":"2026-06-25","close":815.0},{"date":"2026-06-26","close":810.0},{"date":"2026-06-29","close":808.0},{"date":"2026-06-30","close":806.0},{"date":"2026-07-01","close":848.0},{"date":"2026-07-02","close":859.0},{"date":"2026-07-03","close":872.0},{"date":"2026-07-06","close":870.0},{"date":"2026-07-07","close":818.0},{"date":"2026-07-08","close":802.0},{"date":"2026-07-09","close":834.0},{"date":"2026-07-10","close":880.0},{"date":"2026-07-13","close":900.0},{"date":"2026-07-14","close":895.0},{"date":"2026-07-15","close":935.0},{"date":"2026-07-16","close":938.0},{"date":"2026-07-20","close":919.0},{"date":"2026-07-21","close":940.0},{"date":"2026-07-22","close":935.0},{"date":"2026-07-23","close":812.0},{"date":"2026-07-24","close":880.0},{"date":"2026-07-27","close":940.0},{"date":"2026-07-28","close":929.0},{"date":"2026-07-29","close":925.0},{"date":"2026-07-30","close":865.0},{"date":"2026-07-31","close":842.0},{"date":"2026-08-03","close":780.0},{"date":"2026-08-04","close":773.0},{"date":"2026-08-05","close":773.0},{"date":"2026-08-06","close":819.0},{"date":"2026-08-07","close":839.0},{"date":"2026-08-10","close":890.0},{"date":"2026-08-11","close":944.0},{"date":"2026-08-12","close":703.0},{"date":"2026-08-13","close":682.0},{"date":"2026-08-14","close":690.0},{"date":"2026-08-18","close":678.0},{"date":"2026-08-19","close":667.0},{"date":"2026-08-20","close":667.0},{"date":"2026-08-21","close":658.0},{"date":"2026-08-24","close":627.0},{"date":"2026-08-25","close":630.0},{"date":"2026-08-26","close":635.0},{"date":"2026-08-27","close":637.0},{"date":"2026-08-28","close":630.0},{"date":"2026-08-31","close":618.0},{"date":"2026-09-01","close":607.0},{"date":"2026-09-02","close":587.0},{"date":"2026-09-03","close":598.0},{"date":"2026-09-04","close":590.0},{"date":"2026-09-07","close":588.0},{"date":"2026-09-08","close":587.0},{"date":"2026-09-09","close":597.0},{"date":"2026-09-10","close":603.0},{"date":"2026-09-11","close":593.0},{"date":"2026-09-14","close":578.0},{"date":"2026-09-15","close":577.0},{"date":"2026-09-16","close":575.0},{"date":"2026-09-17","close":579.0},{"date":"2026-09-18","close":581.0},{"date":"2026-09-21","close":604.0},{"date":"2026-09-22","close":602.0},{"date":"2026-09-23","close":602.0},{"date":"2026-09-28","close":602.0},{"date":"2026-09-29","close":602.0},{"date":"2026-09-30","close":602.0},{"date":"2026-10-01","close":602.0},{"date":"2026-10-02","close":602.0},{"date":"2026-10-06","close":602.0},{"date":"2026-10-07","close":602.0},{"date":"2026-10-08","close":602.0},{"date":"2026-10-12","close":602.0},{"date":"2026-10-13","close":602.0},{"date":"2026-10-14","close":602.0},{"date":"2026-10-15","close":602.0},{"date":"2026-10-16","close":602.0},{"date":"2026-10-19","close":602.0}],"chart_data":[{"date":"2024-10-23","open":790,"high":800,"low":780,"close":797,"volume":126547,"rsi_14":45.45,"sma_20":806.2,"sma_60":840.88,"sma_120":925.98},{"date":"2024-10-24","open":797,"high":830,"low":780,"close":780,"volume":128617,"rsi_14":41.24,"sma_20":805.1,"sma_60":838.17,"sma_120":924.53},{"date":"2024-10-25","open":784,"high":784,"low":746,"close":753,"volume":348610,"rsi_14":33.33,"sma_20":802.4,"sma_60":834.9,"sma_120":922.98},{"date":"2024-10-28","open":749,"high":759,"low":749,"close":759,"volume":75632,"rsi_14":34.96,"sma_20":799.9,"sma_60":832.38,"sma_120":921.3},{"date":"2024-10-29","open":758,"high":762,"low":745,"close":753,"volume":102235,"rsi_14":34.13,"sma_20":797.25,"sma_60":829.27,"sma_120":919.5},{"date":"2024-10-30","open":751,"high":764,"low":740,"close":749,"volume":146594,"rsi_14":31.5,"sma_20":794.55,"sma_60":826.38,"sma_120":917.45},{"date":"2024-10-31","open":745,"high":765,"low":735,"close":757,"volume":434018,"rsi_14":28.1,"sma_20":792.15,"sma_60":824.02,"sma_120":915.17},{"date":"2024-11-01","open":765,"high":802,"low":750,"close":794,"volume":563799,"rsi_14":40.82,"sma_20":792.0,"sma_60":821.82,"sma_120":913.38},{"date":"2024-11-04","open":825,"high":826,"low":779,"close":787,"volume":482544,"rsi_14":39.47,"sma_20":791.7,"sma_60":818.97,"sma_120":911.39},{"date":"2024-11-05","open":786,"high":795,"low":775,"close":778,"volume":179784,"rsi_14":34.84,"sma_20":790.8,"sma_60":815.95,"sma_120":909.08},{"date":"2024-11-06","open":781,"high":795,"low":765,"close":779,"volume":114853,"rsi_14":37.93,"sma_20":790.1,"sma_60":815.18,"sma_120":906.88},{"date":"2024-11-07","open":777,"high":782,"low":750,"close":757,"volume":183656,"rsi_14":32.93,"sma_20":788.15,"sma_60":813.62,"sma_120":904.42},{"date":"2024-11-08","open":760,"high":774,"low":750,"close":755,"volume":168241,"rsi_14":31.33,"sma_20":785.4,"sma_60":811.5,"sma_120":902.04},{"date":"2024-11-11","open":755,"high":759,"low":728,"close":733,"volume":214720,"rsi_14":30.41,"sma_20":781.0,"sma_60":809.22,"sma_120":899.38},{"date":"2024-11-12","open":733,"high":735,"low":699,"close":699,"volume":328252,"rsi_14":25.74,"sma_20":775.0,"sma_60":806.22,"sma_120":896.45},{"date":"2024-11-13","open":699,"high":701,"low":663,"close":663,"volume":278437,"rsi_14":23.53,"sma_20":766.9,"sma_60":802.35,"sma_120":893.14},{"date":"2024-11-14","open":663,"high":677,"low":661,"close":667,"volume":90021,"rsi_14":28.28,"sma_20":759.55,"sma_60":798.6,"sma_120":889.84},{"date":"2024-11-15","open":660,"high":733,"low":653,"close":730,"volume":763226,"rsi_14":44.31,"sma_20":755.35,"sma_60":795.83,"sma_120":887.12},{"date":"2024-11-18","open":792,"high":930,"low":751,"close":757,"volume":9874685,"rsi_14":50.72,"sma_20":752.35,"sma_60":793.67,"sma_120":884.88},{"date":"2024-11-19","open":750,"high":766,"low":726,"close":745,"volume":658194,"rsi_14":49.3,"sma_20":749.6,"sma_60":791.58,"sma_120":882.51},{"date":"2024-11-20","open":728,"high":752,"low":728,"close":730,"volume":581318,"rsi_14":45.36,"sma_20":746.25,"sma_60":789.15,"sma_120":879.94},{"date":"2024-11-21","open":731,"high":748,"low":704,"close":714,"volume":573114,"rsi_14":35.19,"sma_20":742.95,"sma_60":786.58,"sma_120":877.42},{"date":"2024-11-22","open":714,"high":722,"low":687,"close":695,"volume":562671,"rsi_14":33.69,"sma_20":740.05,"sma_60":784.1,"sma_120":874.74},{"date":"2024-11-25","open":702,"high":719,"low":698,"close":719,"volume":225462,"rsi_14":40.07,"sma_20":738.05,"sma_60":782.02,"sma_120":872.46},{"date":"2024-11-26","open":718,"high":719,"low":703,"close":707,"volume":144691,"rsi_14":38.31,"sma_20":735.75,"sma_60":779.73,"sma_120":870.27},{"date":"2024-11-27","open":707,"high":717,"low":700,"close":710,"volume":226489,"rsi_14":41.87,"sma_20":733.8,"sma_60":777.57,"sma_120":868.06},{"date":"2024-11-28","open":711,"high":715,"low":703,"close":708,"volume":168236,"rsi_14":41.87,"sma_20":731.35,"sma_60":775.57,"sma_120":865.79},{"date":"2024-11-29","open":708,"high":711,"low":697,"close":700,"volume":222316,"rsi_14":44.0,"sma_20":726.65,"sma_60":773.68,"sma_120":863.46},{"date":"2024-12-02","open":695,"high":701,"low":677,"close":677,"volume":264618,"rsi_14":45.83,"sma_20":721.15,"sma_60":771.32,"sma_120":860.93},{"date":"2024-12-03","open":671,"high":691,"low":671,"close":687,"volume":156434,"rsi_14":55.04,"sma_20":716.6,"sma_60":768.88,"sma_120":858.44},{"date":"2024-12-04","open":676,"high":769,"low":666,"close":699,"volume":2306082,"rsi_14":56.5,"sma_20":712.6,"sma_60":766.78,"sma_120":855.49},{"date":"2024-12-05","open":699,"high":759,"low":699,"close":731,"volume":1406255,"rsi_14":50.23,"sma_20":711.3,"sma_60":765.6,"sma_120":852.67},{"date":"2024-12-06","open":727,"high":737,"low":707,"close":731,"volume":468549,"rsi_14":43.09,"sma_20":710.1,"sma_60":764.38,"sma_120":849.65},{"date":"2024-12-09","open":741,"high":741,"low":681,"close":712,"volume":631063,"rsi_14":41.54,"sma_20":709.05,"sma_60":763.07,"sma_120":846.56},{"date":"2024-12-10","open":694,"high":765,"low":694,"close":748,"volume":647003,"rsi_14":54.17,"sma_20":711.5,"sma_60":762.4,"sma_120":843.94},{"date":"2024-12-11","open":779,"high":830,"low":753,"close":830,"volume":2499175,"rsi_14":70.57,"sma_20":719.85,"sma_60":763.1,"sma_120":842.02},{"date":"2024-12-12","open":878,"high":924,"low":802,"close":802,"volume":3356625,"rsi_14":68.38,"sma_20":726.6,"sma_60":763.63,"sma_120":839.87},{"date":"2024-12-13","open":806,"high":838,"low":788,"close":834,"volume":696036,"rsi_14":69.23,"sma_20":731.8,"sma_60":764.38,"sma_120":838.31},{"date":"2024-12-16","open":846,"high":910,"low":831,"close":834,"volume":1305892,"rsi_14":72.13,"sma_20":735.65,"sma_60":764.97,"sma_120":836.85},{"date":"2024-12-17","open":826,"high":833,"low":811,"close":828,"volume":289419,"rsi_14":70.34,"sma_20":739.8,"sma_60":765.43,"sma_120":835.36},{"date":"2024-12-18","open":824,"high":838,"low":820,"close":838,"volume":153068,"rsi_14":71.81,"sma_20":745.2,"sma_60":765.88,"sma_120":833.77},{"date":"2024-12-19","open":825,"high":846,"low":820,"close":832,"volume":153002,"rsi_14":72.3,"sma_20":751.1,"sma_60":766.38,"sma_120":832.11},{"date":"2024-12-20","open":832,"high":839,"low":780,"close":789,"volume":427469,"rsi_14":67.72,"sma_20":755.8,"sma_60":766.08,"sma_120":830.32},{"date":"2024-12-23","open":789,"high":796,"low":772,"close":776,"volume":222268,"rsi_14":63.95,"sma_20":758.65,"sma_60":765.53,"sma_120":828.33},{"date":"2024-12-24","open":776,"high":789,"low":768,"close":768,"volume":163640,"rsi_14":60.95,"sma_20":761.7,"sma_60":764.9,"sma_120":826.02},{"date":"2024-12-26","open":768,"high":780,"low":735,"close":735,"volume":214492,"rsi_14":50.63,"sma_20":762.95,"sma_60":763.77,"sma_120":823.48},{"date":"2024-12-27","open":727,"high":743,"low":715,"close":725,"volume":138380,"rsi_14":49.08,"sma_20":763.8,"sma_60":762.43,"sma_120":821.15},{"date":"2024-12-30","open":724,"high":745,"low":700,"close":735,"volume":209859,"rsi_14":53.63,"sma_20":765.55,"sma_60":761.4,"sma_120":819.14},{"date":"2025-01-02","open":726,"high":771,"low":726,"close":766,"volume":196965,"rsi_14":52.88,"sma_20":770.0,"sma_60":760.95,"sma_120":817.5},{"date":"2025-01-03","open":766,"high":793,"low":756,"close":790,"volume":308848,"rsi_14":42.13,"sma_20":775.15,"sma_60":760.85,"sma_120":816.16},{"date":"2025-01-06","open":790,"high":795,"low":781,"close":783,"volume":191030,"rsi_14":45.92,"sma_20":779.35,"sma_60":760.68,"sma_120":814.64},{"date":"2025-01-07","open":783,"high":793,"low":777,"close":780,"volume":114743,"rsi_14":36.76,"sma_20":781.8,"sma_60":760.42,"sma_120":813.06},{"date":"2025-01-08","open":780,"high":792,"low":774,"close":791,"volume":111326,"rsi_14":40.0,"sma_20":784.8,"sma_60":760.1,"sma_120":811.42},{"date":"2025-01-09","open":791,"high":795,"low":771,"close":775,"volume":255185,"rsi_14":38.22,"sma_20":787.95,"sma_60":759.33,"sma_120":809.67},{"date":"2025-01-10","open":776,"high":793,"low":766,"close":785,"volume":192903,"rsi_14":38.22,"sma_20":789.8,"sma_60":758.77,"sma_120":808.05},{"date":"2025-01-13","open":785,"high":790,"low":771,"close":784,"volume":88917,"rsi_14":39.09,"sma_20":787.5,"sma_60":758.08,"sma_120":806.32},{"date":"2025-01-14","open":788,"high":800,"low":776,"close":800,"volume":209335,"rsi_14":52.85,"sma_20":787.4,"sma_60":757.85,"sma_120":804.82},{"date":"2025-01-15","open":799,"high":804,"low":783,"close":789,"volume":105035,"rsi_14":53.4,"sma_20":785.15,"sma_60":757.43,"sma_120":803.12},{"date":"2025-01-16","open":782,"high":800,"low":782,"close":793,"volume":99680,"rsi_14":56.68,"sma_20":783.1,"sma_60":757.03,"sma_120":801.64},{"date":"2025-01-17","open":797,"high":802,"low":790,"close":797,"volume":84886,"rsi_14":69.62,"sma_20":781.55,"sma_60":756.98,"sma_120":800.21},{"date":"2025-01-20","open":793,"high":808,"low":789,"close":800,"volume":160264,"rsi_14":74.83,"sma_20":779.65,"sma_60":757.03,"sma_120":798.96},{"date":"2025-01-21","open":791,"high":799,"low":777,"close":782,"volume":227119,"rsi_14":64.78,"sma_20":777.15,"sma_60":757.07,"sma_120":797.62},{"date":"2025-01-22","open":782,"high":788,"low":770,"close":775,"volume":222808,"rsi_14":53.33,"sma_20":776.45,"sma_60":757.43,"sma_120":796.17},{"date":"2025-01-23","open":775,"high":779,"low":753,"close":767,"volume":206124,"rsi_14":40.34,"sma_20":776.0,"sma_60":757.57,"sma_120":794.98},{"date":"2025-01-24","open":763,"high":770,"low":755,"close":759,"volume":112588,"rsi_14":40.0,"sma_20":775.55,"sma_60":757.67,"sma_120":793.47},{"date":"2025-01-31","open":759,"high":761,"low":730,"close":745,"volume":106587,"rsi_14":36.64,"sma_20":776.05,"sma_60":757.6,"sma_120":791.99},{"date":"2025-02-03","open":738,"high":738,"low":697,"close":704,"volume":653197,"rsi_14":22.98,"sma_20":775.0,"sma_60":756.72,"sma_120":790.37},{"date":"2025-02-04","open":708,"high":722,"low":708,"close":715,"volume":171895,"rsi_14":30.77,"sma_20":774.0,"sma_60":755.4,"sma_120":788.61},{"date":"2025-02-05","open":721,"high":727,"low":716,"close":725,"volume":78119,"rsi_14":30.77,"sma_20":771.95,"sma_60":754.37,"sma_120":786.67},{"date":"2025-02-06","open":729,"high":753,"low":722,"close":746,"volume":170486,"rsi_14":39.2,"sma_20":769.75,"sma_60":753.83,"sma_120":784.89},{"date":"2025-02-07","open":746,"high":760,"low":729,"close":753,"volume":165124,"rsi_14":35.93,"sma_20":768.25,"sma_60":753.4,"sma_120":784.29},{"date":"2025-02-10","open":751,"high":766,"low":749,"close":763,"volume":92664,"rsi_14":42.17,"sma_20":767.4,"sma_60":753.5,"sma_120":783.56},{"date":"2025-02-11","open":763,"high":766,"low":741,"close":741,"volume":181778,"rsi_14":35.87,"sma_20":764.9,"sma_60":753.27,"sma_120":782.38},{"date":"2025-02-12","open":750,"high":754,"low":744,"close":752,"volume":63050,"rsi_14":38.22,"sma_20":763.75,"sma_60":753.58,"sma_120":781.4},{"date":"2025-02-13","open":756,"high":770,"low":755,"close":766,"volume":120404,"rsi_14":41.58,"sma_20":762.8,"sma_60":754.7,"sma_120":780.46},{"date":"2025-02-14","open":770,"high":770,"low":756,"close":759,"volume":57744,"rsi_14":43.98,"sma_20":761.55,"sma_60":756.3,"sma_120":779.33},{"date":"2025-02-17","open":753,"high":765,"low":751,"close":756,"volume":159446,"rsi_14":44.92,"sma_20":759.35,"sma_60":757.78,"sma_120":778.19},{"date":"2025-02-18","open":760,"high":764,"low":754,"close":759,"volume":109912,"rsi_14":47.8,"sma_20":757.85,"sma_60":758.27,"sma_120":777.05},{"date":"2025-02-19","open":763,"high":763,"low":753,"close":757,"volume":86050,"rsi_14":49.43,"sma_20":756.05,"sma_60":758.27,"sma_120":775.97},{"date":"2025-02-20","open":760,"high":760,"low":748,"close":749,"volume":111476,"rsi_14":51.18,"sma_20":753.65,"sma_60":758.33,"sma_120":774.96},{"date":"2025-02-21","open":753,"high":757,"low":748,"close":751,"volume":67386,"rsi_14":67.94,"sma_20":751.2,"sma_60":758.68,"sma_120":773.92},{"date":"2025-02-24","open":748,"high":760,"low":740,"close":747,"volume":71922,"rsi_14":62.9,"sma_20":749.45,"sma_60":759.23,"sma_120":772.91},{"date":"2025-02-25","open":752,"high":752,"low":739,"close":744,"volume":93989,"rsi_14":58.12,"sma_20":747.9,"sma_60":760.05,"sma_120":772.08},{"date":"2025-02-26","open":747,"high":750,"low":739,"close":746,"volume":88422,"rsi_14":50.0,"sma_20":746.85,"sma_60":760.5,"sma_120":771.26},{"date":"2025-02-27","open":746,"high":752,"low":740,"close":740,"volume":67053,"rsi_14":43.3,"sma_20":745.9,"sma_60":761.05,"sma_120":770.39},{"date":"2025-02-28","open":740,"high":740,"low":714,"close":723,"volume":200428,"rsi_14":30.77,"sma_20":744.8,"sma_60":761.27,"sma_120":769.42},{"date":"2025-03-04","open":721,"high":721,"low":711,"close":716,"volume":104732,"rsi_14":35.96,"sma_20":745.4,"sma_60":761.4,"sma_120":768.48},{"date":"2025-03-05","open":716,"high":724,"low":716,"close":721,"volume":87055,"rsi_14":31.33,"sma_20":745.7,"sma_60":761.75,"sma_120":767.72},{"date":"2025-03-06","open":735,"high":735,"low":720,"close":722,"volume":86987,"rsi_14":18.57,"sma_20":745.55,"sma_60":762.5,"sma_120":766.91},{"date":"2025-03-07","open":722,"high":725,"low":713,"close":720,"volume":69313,"rsi_14":20.0,"sma_20":744.25,"sma_60":763.05,"sma_120":765.97},{"date":"2025-03-10","open":719,"high":725,"low":710,"close":721,"volume":402604,"rsi_14":22.22,"sma_20":742.65,"sma_60":763.42,"sma_120":765.1},{"date":"2025-03-11","open":790,"high":856,"low":780,"close":790,"volume":11073265,"rsi_14":62.02,"sma_20":744.0,"sma_60":764.4,"sma_120":765.0},{"date":"2025-03-12","open":788,"high":806,"low":775,"close":775,"volume":1324157,"rsi_14":56.34,"sma_20":745.7,"sma_60":765.13,"sma_120":764.76},{"date":"2025-03-13","open":778,"high":786,"low":769,"close":784,"volume":633691,"rsi_14":62.24,"sma_20":747.3,"sma_60":766.33,"sma_120":764.7},{"date":"2025-03-14","open":781,"high":787,"low":769,"close":776,"volume":307673,"rsi_14":58.39,"sma_20":747.8,"sma_60":766.8,"sma_120":764.6},{"date":"2025-03-17","open":777,"high":780,"low":763,"close":766,"volume":274405,"rsi_14":56.13,"sma_20":748.15,"sma_60":765.73,"sma_120":764.42},{"date":"2025-03-18","open":767,"high":779,"low":767,"close":776,"volume":296980,"rsi_14":59.88,"sma_20":749.15,"sma_60":765.3,"sma_120":764.47},{"date":"2025-03-19","open":770,"high":784,"low":764,"close":776,"volume":323758,"rsi_14":59.38,"sma_20":750.0,"sma_60":764.33,"sma_120":764.36},{"date":"2025-03-20","open":774,"high":780,"low":766,"close":772,"volume":182872,"rsi_14":60.13,"sma_20":750.75,"sma_60":763.3,"sma_120":764.13},{"date":"2025-03-21","open":772,"high":774,"low":765,"close":766,"volume":177113,"rsi_14":64.63,"sma_20":751.6,"sma_60":762.27,"sma_120":763.85},{"date":"2025-03-24","open":764,"high":785,"low":763,"close":784,"volume":333953,"rsi_14":71.52,"sma_20":753.25,"sma_60":761.37,"sma_120":763.62},{"date":"2025-03-25","open":798,"high":803,"low":780,"close":790,"volume":397203,"rsi_14":71.7,"sma_20":755.4,"sma_60":760.67,"sma_120":763.52},{"date":"2025-03-26","open":790,"high":824,"low":788,"close":824,"volume":340444,"rsi_14":76.56,"sma_20":759.4,"sma_60":761.25,"sma_120":763.67},{"date":"2025-03-27","open":813,"high":845,"low":808,"close":808,"volume":505700,"rsi_14":71.36,"sma_20":762.5,"sma_60":761.78,"sma_120":763.66},{"date":"2025-03-28","open":808,"high":825,"low":800,"close":812,"volume":235428,"rsi_14":71.77,"sma_20":766.1,"sma_60":762.52,"sma_120":763.71},{"date":"2025-03-31","open":801,"high":811,"low":788,"close":799,"volume":186936,"rsi_14":52.94,"sma_20":769.9,"sma_60":763.58,"sma_120":763.67},{"date":"2025-04-01","open":800,"high":850,"low":800,"close":846,"volume":601660,"rsi_14":69.19,"sma_20":776.4,"sma_60":765.6,"sma_120":764.02},{"date":"2025-04-02","open":851,"high":866,"low":839,"close":859,"volume":567224,"rsi_14":69.84,"sma_20":783.3,"sma_60":767.67,"sma_120":764.53},{"date":"2025-04-03","open":859,"high":905,"low":848,"close":880,"volume":912606,"rsi_14":75.74,"sma_20":791.2,"sma_60":769.57,"sma_120":765.26},{"date":"2025-04-04","open":865,"high":943,"low":865,"close":943,"volume":1064207,"rsi_14":84.71,"sma_20":802.35,"sma_60":772.12,"sma_120":766.48},{"date":"2025-04-07","open":921,"high":970,"low":898,"close":913,"volume":1321890,"rsi_14":74.91,"sma_20":811.95,"sma_60":774.28,"sma_120":767.48},{"date":"2025-04-08","open":930,"high":990,"low":929,"close":985,"volume":1442253,"rsi_14":80.12,"sma_20":821.7,"sma_60":777.7,"sma_120":769.06},{"date":"2025-04-09","open":984,"high":1026,"low":967,"close":993,"volume":1542341,"rsi_14":81.48,"sma_20":832.6,"sma_60":781.07,"sma_120":770.58},{"date":"2025-04-10","open":1001,"high":1068,"low":980,"close":1050,"volume":2479308,"rsi_14":85.32,"sma_20":845.9,"sma_60":785.65,"sma_120":772.49},{"date":"2025-04-11","open":1050,"high":1050,"low":1001,"close":1020,"volume":1142618,"rsi_14":78.5,"sma_20":858.1,"sma_60":789.57,"sma_120":774.17},{"date":"2025-04-14","open":1015,"high":1065,"low":1012,"close":1028,"volume":1017822,"rsi_14":78.61,"sma_20":871.2,"sma_60":793.63,"sma_120":775.86},{"date":"2025-04-15","open":1035,"high":1092,"low":1021,"close":1049,"volume":1305878,"rsi_14":77.92,"sma_20":884.85,"sma_60":797.78,"sma_120":777.82},{"date":"2025-04-16","open":1050,"high":1053,"low":983,"close":1007,"volume":1033262,"rsi_14":73.19,"sma_20":896.4,"sma_60":801.42,"sma_120":779.42},{"date":"2025-04-17","open":1018,"high":1029,"low":996,"close":1024,"volume":487902,"rsi_14":73.98,"sma_20":909.0,"sma_60":805.27,"sma_120":781.15},{"date":"2025-04-18","open":1024,"high":1059,"low":1008,"close":1042,"volume":489846,"rsi_14":77.18,"sma_20":922.8,"sma_60":809.35,"sma_120":783.17},{"date":"2025-04-21","open":1041,"high":1066,"low":1034,"close":1035,"volume":446374,"rsi_14":73.22,"sma_20":935.35,"sma_60":813.27,"sma_120":785.15},{"date":"2025-04-22","open":1035,"high":1074,"low":1035,"close":1072,"volume":824423,"rsi_14":74.71,"sma_20":949.45,"sma_60":818.1,"sma_120":787.58},{"date":"2025-04-23","open":1059,"high":1177,"low":978,"close":989,"volume":7050125,"rsi_14":61.05,"sma_20":957.7,"sma_60":821.67,"sma_120":789.55},{"date":"2025-04-24","open":1001,"high":1027,"low":995,"close":998,"volume":509075,"rsi_14":56.26,"sma_20":967.2,"sma_60":825.52,"sma_120":791.54},{"date":"2025-04-25","open":1000,"high":1038,"low":996,"close":1021,"volume":608119,"rsi_14":62.5,"sma_20":977.65,"sma_60":829.88,"sma_120":793.77},{"date":"2025-04-28","open":1052,"high":1327,"low":1043,"close":1327,"volume":101456757,"rsi_14":75.68,"sma_20":1004.05,"sma_60":839.58,"sma_120":798.59},{"date":"2025-04-29","open":1400,"high":1419,"low":1113,"close":1142,"volume":33260147,"rsi_14":58.84,"sma_20":1018.85,"sma_60":846.88,"sma_120":801.8},{"date":"2025-04-30","open":1130,"high":1130,"low":1031,"close":1031,"volume":6260501,"rsi_14":48.94,"sma_20":1027.45,"sma_60":852.15,"sma_120":803.77},{"date":"2025-05-02","open":1050,"high":1092,"low":971,"close":972,"volume":8723575,"rsi_14":47.41,"sma_20":1032.05,"sma_60":856.27,"sma_120":805.32},{"date":"2025-05-07","open":971,"high":978,"low":935,"close":945,"volume":2940677,"rsi_14":45.61,"sma_20":1032.15,"sma_60":859.58,"sma_120":806.71},{"date":"2025-05-08","open":953,"high":960,"low":932,"close":952,"volume":1599902,"rsi_14":44.79,"sma_20":1034.1,"sma_60":862.9,"sma_120":808.15},{"date":"2025-05-09","open":952,"high":954,"low":936,"close":941,"volume":971930,"rsi_14":46.33,"sma_20":1031.9,"sma_60":865.87,"sma_120":809.68},{"date":"2025-05-12","open":949,"high":996,"low":936,"close":978,"volume":2214202,"rsi_14":47.5,"sma_20":1031.15,"sma_60":869.82,"sma_120":811.54},{"date":"2025-05-13","open":986,"high":1030,"low":978,"close":1028,"volume":2351067,"rsi_14":49.26,"sma_20":1030.05,"sma_60":874.42,"sma_120":814.0},{"date":"2025-05-14","open":1019,"high":1090,"low":997,"close":1027,"volume":4576840,"rsi_14":49.58,"sma_20":1030.4,"sma_60":878.77,"sma_120":816.73},{"date":"2025-05-15","open":1018,"high":1038,"low":1006,"close":1022,"volume":956511,"rsi_14":47.26,"sma_20":1030.1,"sma_60":883.15,"sma_120":819.73},{"date":"2025-05-16","open":1011,"high":1015,"low":983,"close":990,"volume":1460767,"rsi_14":50.06,"sma_20":1027.15,"sma_60":887.05,"sma_120":822.42},{"date":"2025-05-19","open":986,"high":1030,"low":975,"close":1013,"volume":1698478,"rsi_14":50.86,"sma_20":1027.45,"sma_60":891.28,"sma_120":824.77},{"date":"2025-05-20","open":1017,"high":1031,"low":998,"close":1008,"volume":670714,"rsi_14":49.24,"sma_20":1026.65,"sma_60":895.47,"sma_120":826.87},{"date":"2025-05-21","open":1010,"high":1021,"low":994,"close":999,"volume":690079,"rsi_14":20.82,"sma_20":1024.5,"sma_60":899.63,"sma_120":828.98},{"date":"2025-05-22","open":998,"high":1001,"low":985,"close":993,"volume":551583,"rsi_14":30.55,"sma_20":1022.4,"sma_60":903.67,"sma_120":831.17},{"date":"2025-05-23","open":987,"high":994,"low":979,"close":990,"volume":477368,"rsi_14":42.55,"sma_20":1018.3,"sma_60":907.72,"sma_120":833.48},{"date":"2025-05-26","open":989,"high":1003,"low":976,"close":983,"volume":603445,"rsi_14":52.47,"sma_20":1018.0,"sma_60":911.7,"sma_120":835.88},{"date":"2025-05-27","open":983,"high":985,"low":945,"close":950,"volume":732116,"rsi_14":51.09,"sma_20":1015.6,"sma_60":915.1,"sma_120":837.8},{"date":"2025-05-28","open":959,"high":964,"low":949,"close":959,"volume":385245,"rsi_14":51.52,"sma_20":1012.5,"sma_60":918.75,"sma_120":839.9},{"date":"2025-05-29","open":967,"high":970,"low":952,"close":962,"volume":302025,"rsi_14":54.71,"sma_20":994.25,"sma_60":922.73,"sma_120":842.0},{"date":"2025-05-30","open":965,"high":980,"low":959,"close":975,"volume":418467,"rsi_14":49.25,"sma_20":985.9,"sma_60":927.05,"sma_120":844.23},{"date":"2025-06-02","open":975,"high":980,"low":966,"close":971,"volume":226200,"rsi_14":31.37,"sma_20":982.9,"sma_60":931.22,"sma_120":846.48},{"date":"2025-06-04","open":989,"high":989,"low":965,"close":987,"volume":621556,"rsi_14":38.1,"sma_20":983.65,"sma_60":935.63,"sma_120":849.07},{"date":"2025-06-05","open":987,"high":1003,"low":981,"close":1000,"volume":729129,"rsi_14":43.75,"sma_20":986.4,"sma_60":940.3,"sma_120":851.67},{"date":"2025-06-09","open":1002,"high":1016,"low":998,"close":1010,"volume":535423,"rsi_14":56.49,"sma_20":989.3,"sma_60":945.12,"sma_120":854.27},{"date":"2025-06-10","open":1014,"high":1020,"low":988,"close":993,"volume":656026,"rsi_14":43.24,"sma_20":991.9,"sma_60":948.5,"sma_120":856.45},{"date":"2025-06-11","open":992,"high":997,"low":983,"close":997,"volume":461851,"rsi_14":46.26,"sma_20":992.85,"sma_60":952.2,"sma_120":858.67},{"date":"2025-06-12","open":996,"high":1010,"low":989,"close":1003,"volume":544515,"rsi_14":51.39,"sma_20":991.6,"sma_60":955.85,"sma_120":861.09},{"date":"2025-06-13","open":1003,"high":1004,"low":969,"close":974,"volume":787983,"rsi_14":44.31,"sma_20":988.95,"sma_60":959.15,"sma_120":862.98},{"date":"2025-06-16","open":966,"high":1001,"low":965,"close":991,"volume":537686,"rsi_14":50.28,"sma_20":987.4,"sma_60":962.9,"sma_120":864.32},{"date":"2025-06-17","open":986,"high":995,"low":966,"close":974,"volume":680133,"rsi_14":47.64,"sma_20":986.6,"sma_60":966.2,"sma_120":865.75},{"date":"2025-06-18","open":974,"high":982,"low":960,"close":980,"volume":318236,"rsi_14":59.15,"sma_20":984.95,"sma_60":969.6,"sma_120":866.97},{"date":"2025-06-19","open":980,"high":980,"low":967,"close":970,"volume":242778,"rsi_14":53.33,"sma_20":983.05,"sma_60":972.9,"sma_120":868.1},{"date":"2025-06-20","open":971,"high":971,"low":957,"close":966,"volume":320867,"rsi_14":51.2,"sma_20":981.4,"sma_60":976.23,"sma_120":869.25},{"date":"2025-06-23","open":950,"high":960,"low":930,"close":937,"volume":596249,"rsi_14":39.56,"sma_20":978.6,"sma_60":978.78,"sma_120":870.08},{"date":"2025-06-24","open":942,"high":962,"low":942,"close":961,"volume":449280,"rsi_14":47.52,"sma_20":977.15,"sma_60":981.63,"sma_120":871.15},{"date":"2025-06-25","open":968,"high":975,"low":954,"close":959,"volume":391647,"rsi_14":42.55,"sma_20":975.95,"sma_60":983.88,"sma_120":872.57},{"date":"2025-06-26","open":953,"high":954,"low":926,"close":930,"volume":435238,"rsi_14":32.84,"sma_20":974.95,"sma_60":985.92,"sma_120":873.85},{"date":"2025-06-27","open":934,"high":934,"low":907,"close":908,"volume":521880,"rsi_14":26.39,"sma_20":972.4,"sma_60":987.52,"sma_120":875.02},{"date":"2025-06-30","open":906,"high":934,"low":906,"close":920,"volume":238076,"rsi_14":32.7,"sma_20":970.3,"sma_60":989.53,"sma_120":876.56},{"date":"2025-07-01","open":931,"high":940,"low":921,"close":928,"volume":300506,"rsi_14":33.95,"sma_20":967.95,"sma_60":990.9,"sma_120":878.25},{"date":"2025-07-02","open":937,"high":987,"low":918,"close":957,"volume":2146297,"rsi_14":40.34,"sma_20":967.25,"sma_60":992.53,"sma_120":880.1},{"date":"2025-07-03","open":958,"high":975,"low":954,"close":966,"volume":694703,"rsi_14":48.17,"sma_20":966.2,"sma_60":993.97,"sma_120":881.77},{"date":"2025-07-04","open":961,"high":969,"low":940,"close":945,"volume":618174,"rsi_14":39.64,"sma_20":963.45,"sma_60":994.0,"sma_120":883.06},{"date":"2025-07-07","open":945,"high":1011,"low":945,"close":991,"volume":1462151,"rsi_14":53.39,"sma_20":962.5,"sma_60":995.3,"sma_120":884.79},{"date":"2025-07-08","open":985,"high":1171,"low":981,"close":1066,"volume":22259031,"rsi_14":63.44,"sma_20":966.15,"sma_60":996.65,"sma_120":887.17},{"date":"2025-07-09","open":1053,"high":1073,"low":1018,"close":1028,"volume":4814506,"rsi_14":58.33,"sma_20":967.7,"sma_60":997.23,"sma_120":889.15},{"date":"2025-07-10","open":1026,"high":1026,"low":988,"close":992,"volume":2532135,"rsi_14":53.42,"sma_20":967.15,"sma_60":996.27,"sma_120":890.96},{"date":"2025-07-11","open":997,"high":1035,"low":989,"close":1014,"volume":2796603,"rsi_14":60.32,"sma_20":969.15,"sma_60":996.17,"sma_120":892.87},{"date":"2025-07-14","open":1010,"high":1011,"low":955,"close":960,"volume":2257727,"rsi_14":49.88,"sma_20":967.6,"sma_60":995.03,"sma_120":894.33},{"date":"2025-07-15","open":968,"high":973,"low":939,"close":960,"volume":1016401,"rsi_14":50.12,"sma_20":966.9,"sma_60":993.55,"sma_120":895.67},{"date":"2025-07-16","open":965,"high":965,"low":930,"close":945,"volume":547178,"rsi_14":51.94,"sma_20":965.15,"sma_60":992.52,"sma_120":896.97},{"date":"2025-07-17","open":945,"high":956,"low":925,"close":956,"volume":812028,"rsi_14":56.38,"sma_20":964.45,"sma_60":991.38,"sma_120":898.33},{"date":"2025-07-18","open":956,"high":969,"low":944,"close":948,"volume":785659,"rsi_14":53.76,"sma_20":963.55,"sma_60":989.82,"sma_120":899.58},{"date":"2025-07-21","open":950,"high":1006,"low":950,"close":1002,"volume":1393798,"rsi_14":58.85,"sma_20":966.8,"sma_60":989.27,"sma_120":901.27},{"date":"2025-07-22","open":991,"high":1008,"low":984,"close":986,"volume":1008965,"rsi_14":53.58,"sma_20":968.05,"sma_60":987.83,"sma_120":902.97},{"date":"2025-07-23","open":984,"high":999,"low":977,"close":982,"volume":516228,"rsi_14":52.0,"sma_20":969.2,"sma_60":987.72,"sma_120":904.69},{"date":"2025-07-24","open":982,"high":991,"low":960,"close":964,"volume":653049,"rsi_14":52.39,"sma_20":970.9,"sma_60":987.15,"sma_120":906.33},{"date":"2025-07-25","open":970,"high":976,"low":950,"close":964,"volume":579739,"rsi_14":46.15,"sma_20":973.7,"sma_60":986.2,"sma_120":908.04},{"date":"2025-07-28","open":964,"high":976,"low":939,"close":944,"volume":497032,"rsi_14":29.39,"sma_20":974.9,"sma_60":979.82,"sma_120":909.7},{"date":"2025-07-29","open":944,"high":955,"low":927,"close":935,"volume":480345,"rsi_14":32.58,"sma_20":975.25,"sma_60":976.37,"sma_120":911.62},{"date":"2025-07-30","open":935,"high":949,"low":930,"close":930,"volume":368762,"rsi_14":36.86,"sma_20":973.9,"sma_60":974.68,"sma_120":913.42},{"date":"2025-07-31","open":932,"high":936,"low":920,"close":922,"volume":279451,"rsi_14":29.28,"sma_20":971.7,"sma_60":973.85,"sma_120":915.06},{"date":"2025-08-01","open":928,"high":928,"low":882,"close":899,"volume":707992,"rsi_14":34.03,"sma_20":969.4,"sma_60":973.08,"sma_120":916.33},{"date":"2025-08-04","open":885,"high":910,"low":882,"close":899,"volume":298407,"rsi_14":34.03,"sma_20":964.8,"sma_60":972.2,"sma_120":917.55},{"date":"2025-08-05","open":899,"high":907,"low":882,"close":884,"volume":402047,"rsi_14":34.03,"sma_20":955.7,"sma_60":971.25,"sma_120":918.56},{"date":"2025-08-06","open":884,"high":886,"low":864,"close":880,"volume":709847,"rsi_14":29.35,"sma_20":948.3,"sma_60":969.62,"sma_120":919.72},{"date":"2025-08-07","open":880,"high":888,"low":871,"close":886,"volume":653607,"rsi_14":32.97,"sma_20":943.0,"sma_60":967.25,"sma_120":920.83},{"date":"2025-08-08","open":947,"high":947,"low":859,"close":904,"volume":1959995,"rsi_14":16.44,"sma_20":937.5,"sma_60":965.2,"sma_120":921.98},{"date":"2025-08-11","open":921,"high":926,"low":872,"close":872,"volume":908907,"rsi_14":14.81,"sma_20":933.1,"sma_60":962.7,"sma_120":922.92},{"date":"2025-08-12","open":872,"high":885,"low":862,"close":865,"volume":289128,"rsi_14":14.55,"sma_20":928.35,"sma_60":960.62,"sma_120":923.83},{"date":"2025-08-13","open":869,"high":876,"low":859,"close":866,"volume":260234,"rsi_14":16.89,"sma_20":924.4,"sma_60":958.17,"sma_120":924.73},{"date":"2025-08-14","open":864,"high":869,"low":858,"close":860,"volume":199188,"rsi_14":16.23,"sma_20":919.6,"sma_60":955.7,"sma_120":925.58},{"date":"2025-08-18","open":855,"high":863,"low":843,"close":861,"volume":255878,"rsi_14":19.26,"sma_20":915.25,"sma_60":953.4,"sma_120":926.52},{"date":"2025-08-19","open":860,"high":867,"low":849,"close":855,"volume":143220,"rsi_14":19.7,"sma_20":907.9,"sma_60":951.1,"sma_120":927.38},{"date":"2025-08-20","open":844,"high":848,"low":825,"close":839,"volume":351671,"rsi_14":18.18,"sma_20":900.55,"sma_60":948.58,"sma_120":928.15},{"date":"2025-08-21","open":840,"high":859,"low":837,"close":837,"volume":348136,"rsi_14":18.98,"sma_20":893.3,"sma_60":946.15,"sma_120":928.92},{"date":"2025-08-22","open":836,"high":848,"low":836,"close":843,"volume":163549,"rsi_14":26.67,"sma_20":887.25,"sma_60":944.37,"sma_120":929.73},{"date":"2025-08-25","open":844,"high":872,"low":844,"close":867,"volume":354234,"rsi_14":38.89,"sma_20":882.4,"sma_60":942.83,"sma_120":930.79},{"date":"2025-08-26","open":861,"high":866,"low":848,"close":854,"volume":203780,"rsi_14":39.44,"sma_20":877.9,"sma_60":941.03,"sma_120":931.88},{"date":"2025-08-27","open":854,"high":858,"low":845,"close":845,"volume":148397,"rsi_14":38.1,"sma_20":873.4,"sma_60":938.87,"sma_120":932.96},{"date":"2025-08-28","open":849,"high":852,"low":839,"close":843,"volume":72494,"rsi_14":34.97,"sma_20":869.05,"sma_60":936.73,"sma_120":933.98},{"date":"2025-08-29","open":844,"high":852,"low":832,"close":842,"volume":151521,"rsi_14":25.4,"sma_20":865.05,"sma_60":934.32,"sma_120":934.98},{"date":"2025-09-01","open":842,"high":842,"low":808,"close":809,"volume":427853,"rsi_14":25.2,"sma_20":860.55,"sma_60":931.13,"sma_120":935.72},{"date":"2025-09-02","open":809,"high":838,"low":809,"close":830,"volume":226873,"rsi_14":37.59,"sma_20":857.1,"sma_60":928.13,"sma_120":936.62},{"date":"2025-09-03","open":826,"high":839,"low":825,"close":833,"volume":141414,"rsi_14":38.46,"sma_20":854.55,"sma_60":925.47,"sma_120":936.98},{"date":"2025-09-04","open":838,"high":853,"low":832,"close":849,"volume":166486,"rsi_14":46.41,"sma_20":853.0,"sma_60":923.0,"sma_120":937.6},{"date":"2025-09-05","open":848,"high":853,"low":834,"close":845,"volume":145661,"rsi_14":44.87,"sma_20":850.95,"sma_60":920.37,"sma_120":938.11},{"date":"2025-09-08","open":845,"high":851,"low":813,"close":834,"volume":741209,"rsi_14":43.48,"sma_20":847.45,"sma_60":918.03,"sma_120":938.59},{"date":"2025-09-09","open":833,"high":837,"low":827,"close":835,"volume":145985,"rsi_14":48.63,"sma_20":845.6,"sma_60":915.43,"sma_120":939.17},{"date":"2025-09-10","open":839,"high":853,"low":838,"close":848,"volume":317965,"rsi_14":53.5,"sma_20":844.75,"sma_60":913.33,"sma_120":939.77},{"date":"2025-09-11","open":854,"high":884,"low":842,"close":867,"volume":502402,"rsi_14":57.06,"sma_20":844.8,"sma_60":911.45,"sma_120":940.52},{"date":"2025-09-12","open":867,"high":872,"low":855,"close":860,"volume":197975,"rsi_14":47.71,"sma_20":844.8,"sma_60":909.62,"sma_120":941.26},{"date":"2025-09-15","open":860,"high":861,"low":842,"close":844,"volume":163297,"rsi_14":46.79,"sma_20":843.95,"sma_60":907.58,"sma_120":941.91},{"date":"2025-09-16","open":844,"high":853,"low":840,"close":849,"volume":236209,"rsi_14":51.32,"sma_20":843.65,"sma_60":906.12,"sma_120":942.45},{"date":"2025-09-17","open":849,"high":849,"low":838,"close":842,"volume":74836,"rsi_14":49.68,"sma_20":843.8,"sma_60":904.13,"sma_120":942.88},{"date":"2025-09-18","open":847,"high":850,"low":834,"close":849,"volume":150653,"rsi_14":53.85,"sma_20":844.7,"sma_60":902.4,"sma_120":943.14},{"date":"2025-09-19","open":855,"high":855,"low":836,"close":840,"volume":269041,"rsi_14":60.26,"sma_20":844.55,"sma_60":900.9,"sma_120":943.41},{"date":"2025-09-22","open":840,"high":840,"low":830,"close":837,"volume":157376,"rsi_14":52.63,"sma_20":843.05,"sma_60":899.72,"sma_120":943.62},{"date":"2025-09-23","open":836,"high":837,"low":821,"close":829,"volume":220947,"rsi_14":48.55,"sma_20":841.8,"sma_60":898.2,"sma_120":943.87},{"date":"2025-09-24","open":829,"high":831,"low":816,"close":819,"volume":136104,"rsi_14":38.64,"sma_20":840.5,"sma_60":896.38,"sma_120":943.64},{"date":"2025-09-25","open":828,"high":828,"low":800,"close":813,"volume":234948,"rsi_14":38.06,"sma_20":839.0,"sma_60":893.98,"sma_120":943.26},{"date":"2025-09-26","open":810,"high":812,"low":795,"close":804,"volume":266042,"rsi_14":38.64,"sma_20":837.1,"sma_60":891.28,"sma_120":942.62},{"date":"2025-09-29","open":810,"high":829,"low":807,"close":816,"volume":207953,"rsi_14":43.36,"sma_20":837.45,"sma_60":889.13,"sma_120":941.57},{"date":"2025-09-30","open":823,"high":823,"low":804,"close":805,"volume":174957,"rsi_14":34.75,"sma_20":836.2,"sma_60":886.03,"sma_120":940.67},{"date":"2025-10-01","open":805,"high":810,"low":795,"close":807,"volume":173081,"rsi_14":25.81,"sma_20":834.9,"sma_60":881.72,"sma_120":939.18},{"date":"2025-10-02","open":804,"high":814,"low":804,"close":810,"volume":160968,"rsi_14":29.17,"sma_20":832.95,"sma_60":878.08,"sma_120":937.66},{"date":"2025-10-10","open":810,"high":822,"low":797,"close":806,"volume":336210,"rsi_14":32.41,"sma_20":831.0,"sma_60":874.98,"sma_120":935.62},{"date":"2025-10-13","open":801,"high":805,"low":785,"close":804,"volume":270551,"rsi_14":28.57,"sma_20":829.5,"sma_60":871.48,"sma_120":933.83},{"date":"2025-10-14","open":800,"high":816,"low":800,"close":809,"volume":286356,"rsi_14":33.98,"sma_20":828.2,"sma_60":868.97,"sma_120":932.0},{"date":"2025-10-15","open":809,"high":826,"low":808,"close":825,"volume":209661,"rsi_14":35.85,"sma_20":827.05,"sma_60":866.72,"sma_120":930.13},{"date":"2025-10-16","open":825,"high":829,"low":815,"close":821,"volume":196291,"rsi_14":40.0,"sma_20":824.75,"sma_60":864.65,"sma_120":928.58},{"date":"2025-10-17","open":821,"high":822,"low":810,"close":812,"volume":231687,"rsi_14":37.62,"sma_20":822.35,"sma_60":862.25,"sma_120":926.82},{"date":"2025-10-20","open":812,"high":819,"low":799,"close":816,"volume":305153,"rsi_14":43.3,"sma_20":820.95,"sma_60":860.05,"sma_120":924.93},{"date":"2025-10-21","open":816,"high":837,"low":816,"close":826,"volume":349364,"rsi_14":53.61,"sma_20":819.8,"sma_60":857.12,"sma_120":923.19},{"date":"2025-10-22","open":822,"high":835,"low":813,"close":835,"volume":172952,"rsi_14":61.0,"sma_20":819.45,"sma_60":854.6,"sma_120":921.22},{"date":"2025-10-23","open":833,"high":835,"low":813,"close":814,"volume":133965,"rsi_14":54.46,"sma_20":817.4,"sma_60":851.8,"sma_120":919.76},{"date":"2025-10-24","open":812,"high":828,"low":808,"close":811,"volume":151055,"rsi_14":47.57,"sma_20":815.95,"sma_60":849.25,"sma_120":918.2},{"date":"2025-10-27","open":814,"high":823,"low":811,"close":821,"volume":220040,"rsi_14":57.84,"sma_20":815.15,"sma_60":846.87,"sma_120":916.53},{"date":"2025-10-28","open":815,"high":826,"low":812,"close":816,"volume":149806,"rsi_14":54.29,"sma_20":814.5,"sma_60":844.73,"sma_120":912.27},{"date":"2025-10-29","open":816,"high":828,"low":812,"close":820,"volume":325158,"rsi_14":54.72,"sma_20":814.55,"sma_60":842.82,"sma_120":909.59},{"date":"2025-10-30","open":820,"high":820,"low":799,"close":800,"volume":259781,"rsi_14":47.54,"sma_20":813.9,"sma_60":840.65,"sma_120":907.67},{"date":"2025-10-31","open":805,"high":805,"low":790,"close":792,"volume":160613,"rsi_14":45.31,"sma_20":813.3,"sma_60":838.48,"sma_120":906.17},{"date":"2025-11-03","open":799,"high":799,"low":758,"close":760,"volume":551566,"rsi_14":34.19,"sma_20":810.5,"sma_60":836.17,"sma_120":904.62},{"date":"2025-11-04","open":757,"high":770,"low":753,"close":762,"volume":232383,"rsi_14":27.66,"sma_20":808.35,"sma_60":833.88,"sma_120":903.04},{"date":"2025-11-05","open":763,"high":770,"low":735,"close":753,"volume":289908,"rsi_14":26.71,"sma_20":805.65,"sma_60":831.7,"sma_120":901.48},{"date":"2025-11-06","open":754,"high":768,"low":740,"close":765,"volume":229097,"rsi_14":34.23,"sma_20":803.4,"sma_60":829.78,"sma_120":899.7},{"date":"2025-11-07","open":760,"high":764,"low":740,"close":753,"volume":351554,"rsi_14":29.94,"sma_20":800.75,"sma_60":827.57,"sma_120":897.41},{"date":"2025-11-10","open":746,"high":780,"low":742,"close":777,"volume":341045,"rsi_14":35.67,"sma_20":799.4,"sma_60":825.45,"sma_120":895.33},{"date":"2025-11-11","open":770,"high":782,"low":760,"close":760,"volume":259440,"rsi_14":29.05,"sma_20":796.95,"sma_60":823.58,"sma_120":893.14},{"date":"2025-11-12","open":753,"high":771,"low":753,"close":764,"volume":201450,"rsi_14":34.57,"sma_20":793.9,"sma_60":821.9,"sma_120":891.26},{"date":"2025-11-13","open":764,"high":768,"low":756,"close":763,"volume":158682,"rsi_14":35.0,"sma_20":791.0,"sma_60":820.18,"sma_120":889.17},{"date":"2025-11-14","open":763,"high":769,"low":754,"close":760,"volume":157132,"rsi_14":30.07,"sma_20":788.4,"sma_60":818.52,"sma_120":887.11},{"date":"2025-11-17","open":761,"high":774,"low":735,"close":774,"volume":487052,"rsi_14":37.04,"sma_20":786.3,"sma_60":817.07,"sma_120":885.23},{"date":"2025-11-18","open":775,"high":790,"low":728,"close":728,"volume":628071,"rsi_14":27.45,"sma_20":781.4,"sma_60":814.95,"sma_120":883.02},{"date":"2025-11-19","open":728,"high":735,"low":715,"close":718,"volume":285297,"rsi_14":28.87,"sma_20":775.55,"sma_60":812.93,"sma_120":880.76},{"date":"2025-11-20","open":724,"high":748,"low":721,"close":740,"volume":148246,"rsi_14":37.5,"sma_20":771.85,"sma_60":811.32,"sma_120":878.73},{"date":"2025-11-21","open":734,"high":736,"low":717,"close":724,"volume":160921,"rsi_14":40.62,"sma_20":767.5,"sma_60":809.33,"sma_120":876.85},{"date":"2025-11-24","open":726,"high":743,"low":716,"close":730,"volume":197688,"rsi_14":41.84,"sma_20":762.95,"sma_60":807.05,"sma_120":874.94},{"date":"2025-11-25","open":726,"high":739,"low":725,"close":732,"volume":125745,"rsi_14":44.44,"sma_20":758.75,"sma_60":805.02,"sma_120":873.02},{"date":"2025-11-26","open":734,"high":752,"low":734,"close":740,"volume":142930,"rsi_14":43.24,"sma_20":754.75,"sma_60":803.27,"sma_120":871.07},{"date":"2025-11-27","open":739,"high":745,"low":735,"close":744,"volume":122574,"rsi_14":47.46,"sma_20":751.95,"sma_60":801.62,"sma_120":869.17},{"date":"2025-11-28","open":744,"high":760,"low":742,"close":753,"volume":170559,"rsi_14":42.59,"sma_20":750.0,"sma_60":800.13,"sma_120":867.23},{"date":"2025-12-01","open":754,"high":760,"low":748,"close":751,"volume":125459,"rsi_14":46.94,"sma_20":749.55,"sma_60":799.17,"sma_120":865.15},{"date":"2025-12-02","open":751,"high":757,"low":748,"close":749,"volume":84226,"rsi_14":44.83,"sma_20":748.9,"sma_60":797.82,"sma_120":862.98},{"date":"2025-12-03","open":745,"high":762,"low":745,"close":748,"volume":149211,"rsi_14":44.83,"sma_20":748.65,"sma_60":796.4,"sma_120":860.93},{"date":"2025-12-04","open":749,"high":750,"low":740,"close":749,"volume":115384,"rsi_14":46.15,"sma_20":747.85,"sma_60":794.73,"sma_120":858.87},{"date":"2025-12-05","open":748,"high":753,"low":740,"close":749,"volume":63937,"rsi_14":40.31,"sma_20":747.65,"sma_60":793.13,"sma_120":856.75},{"date":"2025-12-08","open":743,"high":749,"low":740,"close":742,"volume":184836,"rsi_14":57.78,"sma_20":745.9,"sma_60":791.6,"sma_120":854.82},{"date":"2025-12-09","open":736,"high":780,"low":732,"close":759,"volume":405133,"rsi_14":71.13,"sma_20":745.85,"sma_60":790.33,"sma_120":852.88},{"date":"2025-12-10","open":756,"high":760,"low":750,"close":751,"volume":104346,"rsi_14":56.63,"sma_20":745.2,"sma_60":788.72,"sma_120":851.02},{"date":"2025-12-11","open":752,"high":809,"low":752,"close":782,"volume":761960,"rsi_14":79.59,"sma_20":746.15,"sma_60":787.3,"sma_120":849.38},{"date":"2025-12-12","open":776,"high":788,"low":769,"close":780,"volume":239565,"rsi_14":76.6,"sma_20":747.15,"sma_60":785.97,"sma_120":847.79},{"date":"2025-12-15","open":781,"high":818,"low":780,"close":808,"volume":1111441,"rsi_14":81.67,"sma_20":748.85,"sma_60":785.37,"sma_120":846.48},{"date":"2025-12-16","open":809,"high":812,"low":781,"close":785,"volume":652506,"rsi_14":66.67,"sma_20":751.7,"sma_60":784.3,"sma_120":845.21},{"date":"2025-12-17","open":785,"high":811,"low":780,"close":786,"volume":561777,"rsi_14":65.91,"sma_20":755.1,"sma_60":783.37,"sma_120":843.75},{"date":"2025-12-18","open":784,"high":818,"low":781,"close":800,"volume":464735,"rsi_14":67.15,"sma_20":758.1,"sma_60":782.45,"sma_120":842.42},{"date":"2025-12-19","open":801,"high":816,"low":780,"close":790,"volume":459330,"rsi_14":63.45,"sma_20":761.4,"sma_60":781.62,"sma_120":841.26},{"date":"2025-12-22","open":795,"high":796,"low":783,"close":791,"volume":176803,"rsi_14":64.58,"sma_20":764.45,"sma_60":780.85,"sma_120":840.28},{"date":"2025-12-23","open":786,"high":796,"low":784,"close":789,"volume":162577,"rsi_14":64.14,"sma_20":767.3,"sma_60":780.18,"sma_120":839.19},{"date":"2025-12-24","open":789,"high":790,"low":779,"close":784,"volume":201294,"rsi_14":61.74,"sma_20":769.5,"sma_60":779.6,"sma_120":837.99},{"date":"2025-12-26","open":790,"high":790,"low":769,"close":769,"volume":271207,"rsi_14":56.1,"sma_20":770.75,"sma_60":778.87,"sma_120":836.42},{"date":"2025-12-29","open":779,"high":779,"low":761,"close":773,"volume":96750,"rsi_14":59.63,"sma_20":771.75,"sma_60":778.35,"sma_120":834.82},{"date":"2025-12-30","open":765,"high":814,"low":765,"close":785,"volume":342849,"rsi_14":58.33,"sma_20":773.45,"sma_60":777.83,"sma_120":833.48},{"date":"2026-01-02","open":787,"high":814,"low":783,"close":811,"volume":385259,"rsi_14":67.24,"sma_20":776.55,"sma_60":777.93,"sma_120":831.98},{"date":"2026-01-05","open":813,"high":820,"low":804,"close":816,"volume":269714,"rsi_14":61.49,"sma_20":779.95,"sma_60":778.08,"sma_120":829.9},{"date":"2026-01-06","open":816,"high":827,"low":806,"close":815,"volume":213980,"rsi_14":61.9,"sma_20":783.25,"sma_60":778.17,"sma_120":828.12},{"date":"2026-01-07","open":815,"high":818,"low":794,"close":795,"volume":240158,"rsi_14":45.32,"sma_20":785.55,"sma_60":777.98,"sma_120":826.48},{"date":"2026-01-08","open":788,"high":797,"low":768,"close":769,"volume":232045,"rsi_14":44.37,"sma_20":786.9,"sma_60":777.4,"sma_120":824.44},{"date":"2026-01-09","open":769,"high":790,"low":768,"close":785,"volume":168770,"rsi_14":49.68,"sma_20":788.2,"sma_60":777.0,"sma_120":822.98},{"date":"2026-01-12","open":785,"high":816,"low":780,"close":795,"volume":299870,"rsi_14":48.37,"sma_20":790.4,"sma_60":776.5,"sma_120":821.61},{"date":"2026-01-13","open":800,"high":814,"low":780,"close":790,"volume":137060,"rsi_14":50.0,"sma_20":790.8,"sma_60":775.98,"sma_120":820.32},{"date":"2026-01-14","open":790,"high":806,"low":777,"close":785,"volume":158551,"rsi_14":48.03,"sma_20":791.05,"sma_60":775.53,"sma_120":818.89},{"date":"2026-01-15","open":784,"high":797,"low":777,"close":783,"volume":108898,"rsi_14":48.03,"sma_20":789.8,"sma_60":774.98,"sma_120":817.52},{"date":"2026-01-16","open":783,"high":809,"low":779,"close":782,"volume":183892,"rsi_14":49.32,"sma_20":789.65,"sma_60":774.25,"sma_120":815.68},{"date":"2026-01-19","open":786,"high":816,"low":777,"close":803,"volume":447437,"rsi_14":60.0,"sma_20":789.6,"sma_60":773.18,"sma_120":814.16},{"date":"2026-01-20","open":818,"high":850,"low":798,"close":837,"volume":774041,"rsi_14":65.12,"sma_20":791.95,"sma_60":773.62,"sma_120":812.95},{"date":"2026-01-21","open":837,"high":838,"low":814,"close":823,"volume":230926,"rsi_14":53.75,"sma_20":793.55,"sma_60":773.65,"sma_120":811.77},{"date":"2026-01-22","open":825,"high":830,"low":805,"close":805,"volume":216209,"rsi_14":46.82,"sma_20":794.35,"sma_60":773.47,"sma_120":810.45},{"date":"2026-01-23","open":813,"high":822,"low":800,"close":820,"volume":158689,"rsi_14":51.34,"sma_20":796.15,"sma_60":773.47,"sma_120":809.42},{"date":"2026-01-26","open":820,"high":824,"low":806,"close":812,"volume":190332,"rsi_14":54.86,"sma_20":798.3,"sma_60":773.67,"sma_120":808.39},{"date":"2026-01-27","open":812,"high":825,"low":804,"close":816,"volume":214519,"rsi_14":65.36,"sma_20":800.45,"sma_60":774.07,"sma_120":807.44},{"date":"2026-01-28","open":817,"high":831,"low":817,"close":830,"volume":261983,"rsi_14":64.9,"sma_20":802.7,"sma_60":775.23,"sma_120":806.67},{"date":"2026-01-29","open":834,"high":840,"low":813,"close":829,"volume":166318,"rsi_14":61.97,"sma_20":803.6,"sma_60":776.35,"sma_120":806.09},{"date":"2026-01-30","open":821,"high":831,"low":810,"close":829,"volume":283551,"rsi_14":64.23,"sma_20":804.25,"sma_60":777.62,"sma_120":805.51},{"date":"2026-02-02","open":829,"high":840,"low":803,"close":818,"volume":332055,"rsi_14":61.54,"sma_20":804.4,"sma_60":778.5,"sma_120":804.96},{"date":"2026-02-03","open":814,"high":838,"low":811,"close":837,"volume":452927,"rsi_14":66.88,"sma_20":806.5,"sma_60":779.9,"sma_120":804.6},{"date":"2026-02-04","open":836,"high":867,"low":826,"close":861,"volume":900545,"rsi_14":71.58,"sma_20":811.1,"sma_60":781.22,"sma_120":804.39},{"date":"2026-02-05","open":865,"high":868,"low":848,"close":861,"volume":525510,"rsi_14":71.58,"sma_20":814.9,"sma_60":782.62,"sma_120":804.03},{"date":"2026-02-06","open":860,"high":860,"low":812,"close":856,"volume":403203,"rsi_14":65.87,"sma_20":817.95,"sma_60":784.22,"sma_120":803.9},{"date":"2026-02-09","open":859,"high":871,"low":848,"close":857,"volume":442640,"rsi_14":57.46,"sma_20":821.3,"sma_60":785.77,"sma_120":803.83},{"date":"2026-02-10","open":860,"high":865,"low":850,"close":858,"volume":306822,"rsi_14":64.46,"sma_20":824.95,"sma_60":787.35,"sma_120":803.77},{"date":"2026-02-11","open":858,"high":869,"low":851,"close":863,"volume":348169,"rsi_14":76.85,"sma_20":828.95,"sma_60":789.07,"sma_120":803.79},{"date":"2026-02-12","open":863,"high":873,"low":854,"close":866,"volume":450202,"rsi_14":73.96,"sma_20":833.15,"sma_60":790.6,"sma_120":803.83},{"date":"2026-02-13","open":864,"high":866,"low":844,"close":853,"volume":555482,"rsi_14":70.3,"sma_20":836.7,"sma_60":792.68,"sma_120":803.82},{"date":"2026-02-19","open":853,"high":880,"low":850,"close":878,"volume":841641,"rsi_14":75.41,"sma_20":840.45,"sma_60":795.35,"sma_120":804.14},{"date":"2026-02-20","open":878,"high":891,"low":868,"close":889,"volume":639412,"rsi_14":74.79,"sma_20":843.05,"sma_60":797.83,"sma_120":804.58},{"date":"2026-02-23","open":880,"high":939,"low":879,"close":912,"volume":979128,"rsi_14":79.43,"sma_20":847.5,"sma_60":800.97,"sma_120":805.15},{"date":"2026-02-24","open":912,"high":941,"low":901,"close":938,"volume":792963,"rsi_14":82.63,"sma_20":854.15,"sma_60":804.43,"sma_120":805.74},{"date":"2026-02-25","open":942,"high":944,"low":914,"close":921,"volume":533697,"rsi_14":79.77,"sma_20":859.2,"sma_60":807.58,"sma_120":806.3},{"date":"2026-02-26","open":921,"high":937,"low":890,"close":900,"volume":524052,"rsi_14":68.0,"sma_20":863.6,"sma_60":810.88,"sma_120":806.25},{"date":"2026-02-27","open":900,"high":903,"low":886,"close":891,"volume":282892,"rsi_14":59.38,"sma_20":867.35,"sma_60":812.7,"sma_120":807.16},{"date":"2026-03-03","open":889,"high":889,"low":852,"close":858,"volume":377159,"rsi_14":49.22,"sma_20":868.75,"sma_60":814.45,"sma_120":807.29},{"date":"2026-03-04","open":846,"high":846,"low":750,"close":750,"volume":809063,"rsi_14":32.09,"sma_20":864.8,"sma_60":814.43,"sma_120":806.8},{"date":"2026-03-05","open":779,"high":832,"low":778,"close":816,"volume":335796,"rsi_14":44.32,"sma_20":864.15,"sma_60":815.55,"sma_120":806.68},{"date":"2026-03-06","open":816,"high":836,"low":771,"close":835,"volume":303035,"rsi_14":46.97,"sma_20":865.0,"sma_60":817.0,"sma_120":806.7},{"date":"2026-03-09","open":782,"high":812,"low":782,"close":805,"volume":185386,"rsi_14":42.82,"sma_20":863.4,"sma_60":817.93,"sma_120":806.33},{"date":"2026-03-10","open":811,"high":835,"low":811,"close":832,"volume":122381,"rsi_14":46.03,"sma_20":861.95,"sma_60":819.32,"sma_120":806.23},{"date":"2026-03-11","open":832,"high":858,"low":821,"close":833,"volume":170679,"rsi_14":47.6,"sma_20":860.55,"sma_60":820.83,"sma_120":806.22},{"date":"2026-03-12","open":833,"high":841,"low":818,"close":830,"volume":166231,"rsi_14":43.91,"sma_20":859.25,"sma_60":822.02,"sma_120":806.17},{"date":"2026-03-13","open":828,"high":828,"low":802,"close":819,"volume":133701,"rsi_14":41.12,"sma_20":857.35,"sma_60":823.15,"sma_120":805.93},{"date":"2026-03-16","open":819,"high":849,"low":802,"close":804,"volume":130188,"rsi_14":36.01,"sma_20":854.65,"sma_60":823.55,"sma_120":804.76},{"date":"2026-03-17","open":805,"high":821,"low":803,"close":804,"volume":91245,"rsi_14":31.39,"sma_20":851.7,"sma_60":823.92,"sma_120":804.94},{"date":"2026-03-18","open":804,"high":812,"low":799,"close":803,"volume":101540,"rsi_14":32.85,"sma_20":848.55,"sma_60":823.83,"sma_120":804.6},{"date":"2026-03-19","open":803,"high":803,"low":782,"close":794,"volume":172646,"rsi_14":34.04,"sma_20":845.6,"sma_60":823.98,"sma_120":804.14},{"date":"2026-03-20","open":800,"high":842,"low":759,"close":839,"volume":308653,"rsi_14":42.93,"sma_20":843.65,"sma_60":824.87,"sma_120":804.12},{"date":"2026-03-23","open":839,"high":839,"low":805,"close":810,"volume":202727,"rsi_14":43.41,"sma_20":839.7,"sma_60":825.03,"sma_120":803.74},{"date":"2026-03-24","open":845,"high":845,"low":817,"close":844,"volume":181151,"rsi_14":66.21,"sma_20":836.3,"sma_60":825.93,"sma_120":803.77},{"date":"2026-03-25","open":850,"high":857,"low":830,"close":839,"volume":125783,"rsi_14":55.02,"sma_20":831.35,"sma_60":826.73,"sma_120":803.79},{"date":"2026-03-26","open":839,"high":850,"low":823,"close":827,"volume":127080,"rsi_14":48.2,"sma_20":826.65,"sma_60":827.37,"sma_120":803.77},{"date":"2026-03-27","open":808,"high":841,"low":808,"close":835,"volume":98144,"rsi_14":57.5,"sma_20":823.4,"sma_60":828.22,"sma_120":803.91},{"date":"2026-03-30","open":806,"high":834,"low":806,"close":806,"volume":135425,"rsi_14":43.56,"sma_20":819.15,"sma_60":828.83,"sma_120":803.85},{"date":"2026-03-31","open":806,"high":810,"low":786,"close":802,"volume":92819,"rsi_14":42.44,"sma_20":816.35,"sma_60":829.32,"sma_120":803.83},{"date":"2026-04-01","open":806,"high":840,"low":805,"close":824,"volume":181421,"rsi_14":48.66,"sma_20":820.05,"sma_60":829.97,"sma_120":803.9},{"date":"2026-04-02","open":824,"high":831,"low":790,"close":800,"volume":189630,"rsi_14":45.99,"sma_20":819.25,"sma_60":829.78,"sma_120":803.86},{"date":"2026-04-03","open":802,"high":814,"low":801,"close":804,"volume":53479,"rsi_14":50.0,"sma_20":817.7,"sma_60":829.58,"sma_120":803.83},{"date":"2026-04-06","open":804,"high":826,"low":799,"close":805,"volume":93700,"rsi_14":50.22,"sma_20":817.7,"sma_60":829.42,"sma_120":803.79},{"date":"2026-04-07","open":806,"high":816,"low":798,"close":802,"volume":110624,"rsi_14":49.78,"sma_20":816.2,"sma_60":829.53,"sma_120":803.76},{"date":"2026-04-08","open":805,"high":855,"low":805,"close":841,"volume":414614,"rsi_14":59.07,"sma_20":816.6,"sma_60":830.73,"sma_120":804.07},{"date":"2026-04-09","open":833,"high":845,"low":825,"close":834,"volume":112627,"rsi_14":48.87,"sma_20":816.8,"sma_60":831.55,"sma_120":804.27},{"date":"2026-04-10","open":842,"high":865,"low":838,"close":846,"volume":387820,"rsi_14":58.82,"sma_20":818.15,"sma_60":832.4,"sma_120":804.45},{"date":"2026-04-13","open":844,"high":871,"low":830,"close":858,"volume":256765,"rsi_14":53.85,"sma_20":820.85,"sma_60":833.53,"sma_120":804.76},{"date":"2026-04-14","open":862,"high":875,"low":851,"close":851,"volume":265022,"rsi_14":53.26,"sma_20":823.2,"sma_60":834.63,"sma_120":805.08},{"date":"2026-04-15","open":848,"high":869,"low":843,"close":848,"volume":185669,"rsi_14":56.0,"sma_20":825.45,"sma_60":835.72,"sma_120":805.35},{"date":"2026-04-16","open":851,"high":865,"low":851,"close":858,"volume":275001,"rsi_14":56.5,"sma_20":828.65,"sma_60":836.98,"sma_120":805.62},{"date":"2026-04-17","open":859,"high":875,"low":855,"close":860,"volume":152866,"rsi_14":68.0,"sma_20":829.7,"sma_60":837.93,"sma_120":805.83},{"date":"2026-04-20","open":860,"high":869,"low":851,"close":856,"volume":130416,"rsi_14":68.0,"sma_20":832.0,"sma_60":838.25,"sma_120":806.17},{"date":"2026-04-21","open":856,"high":878,"low":850,"close":878,"volume":346354,"rsi_14":68.0,"sma_20":833.7,"sma_60":839.17,"sma_120":806.73},{"date":"2026-04-22","open":880,"high":892,"low":871,"close":887,"volume":271469,"rsi_14":82.22,"sma_20":836.1,"sma_60":840.53,"sma_120":807.28},{"date":"2026-04-23","open":893,"high":936,"low":881,"close":883,"volume":802682,"rsi_14":79.26,"sma_20":838.9,"sma_60":841.58,"sma_120":807.84},{"date":"2026-04-24","open":891,"high":914,"low":855,"close":885,"volume":531392,"rsi_14":79.41,"sma_20":841.4,"sma_60":842.8,"sma_120":808.38},{"date":"2026-04-27","open":886,"high":914,"low":880,"close":897,"volume":408051,"rsi_14":82.76,"sma_20":845.95,"sma_60":844.15,"sma_120":809.19},{"date":"2026-04-28","open":900,"high":909,"low":881,"close":887,"volume":229745,"rsi_14":69.83,"sma_20":850.2,"sma_60":845.1,"sma_120":809.98},{"date":"2026-04-29","open":887,"high":1140,"low":887,"close":972,"volume":25402147,"rsi_14":85.57,"sma_20":857.6,"sma_60":847.48,"sma_120":811.92},{"date":"2026-04-30","open":970,"high":990,"low":929,"close":957,"volume":3806807,"rsi_14":79.78,"sma_20":874.55,"sma_60":838.83,"sma_120":838.13},{"date":"2026-05-04","open":999,"high":1076,"low":974,"close":1011,"volume":5929925,"rsi_14":82.01,"sma_20":875.8,"sma_60":852.83,"sma_120":815.52},{"date":"2026-05-06","open":1015,"high":1053,"low":990,"close":1006,"volume":2071806,"rsi_14":82.7,"sma_20":885.85,"sma_60":855.65,"sma_120":817.53},{"date":"2026-05-07","open":1004,"high":1004,"low":935,"close":936,"volume":1891179,"rsi_14":64.47,"sma_20":892.55,"sma_60":856.9,"sma_120":819.06},{"date":"2026-05-08","open":937,"high":963,"low":924,"close":940,"volume":555359,"rsi_14":63.76,"sma_20":897.5,"sma_60":858.22,"sma_120":820.42},{"date":"2026-05-11","open":941,"high":947,"low":911,"close":912,"volume":735786,"rsi_14":58.02,"sma_20":901.4,"sma_60":859.15,"sma_120":821.68},{"date":"2026-05-12","open":905,"high":960,"low":895,"close":903,"volume":1048968,"rsi_14":57.14,"sma_20":904.25,"sma_60":859.92,"sma_120":822.84},{"date":"2026-05-13","open":903,"high":925,"low":874,"close":886,"volume":607602,"rsi_14":51.23,"sma_20":905.65,"sma_60":860.38,"sma_120":823.87},{"date":"2026-05-14","open":888,"high":905,"low":850,"close":857,"volume":1137653,"rsi_14":45.64,"sma_20":905.95,"sma_60":860.28,"sma_120":824.67},{"date":"2026-05-15","open":856,"high":880,"low":833,"close":841,"volume":703969,"rsi_14":44.1,"sma_20":905.6,"sma_60":859.87,"sma_120":825.23},{"date":"2026-05-18","open":842,"high":846,"low":815,"close":822,"volume":469074,"rsi_14":41.55,"sma_20":903.8,"sma_60":859.35,"sma_120":826.02},{"date":"2026-05-19","open":822,"high":855,"low":809,"close":848,"volume":360009,"rsi_14":43.67,"sma_20":903.2,"sma_60":858.85,"sma_120":827.1},{"date":"2026-05-20","open":841,"high":846,"low":795,"close":810,"volume":502172,"rsi_14":40.72,"sma_20":900.9,"sma_60":857.53,"sma_120":827.68},{"date":"2026-05-21","open":810,"high":825,"low":781,"close":781,"volume":495883,"rsi_14":23.4,"sma_20":896.05,"sma_60":855.35,"sma_120":828.16},{"date":"2026-05-22","open":782,"high":820,"low":780,"close":812,"volume":324857,"rsi_14":30.67,"sma_20":892.3,"sma_60":853.25,"sma_120":828.84},{"date":"2026-05-26","open":813,"high":830,"low":794,"close":795,"volume":445605,"rsi_14":18.05,"sma_20":887.9,"sma_60":851.15,"sma_120":829.37},{"date":"2026-05-27","open":801,"high":803,"low":716,"close":744,"volume":671772,"rsi_14":15.89,"sma_20":880.85,"sma_60":848.55,"sma_120":829.4},{"date":"2026-05-28","open":761,"high":761,"low":702,"close":725,"volume":510963,"rsi_14":18.32,"sma_20":872.25,"sma_60":845.78,"sma_120":829.24},{"date":"2026-05-29","open":730,"high":740,"low":678,"close":693,"volume":510416,"rsi_14":15.79,"sma_20":862.55,"sma_60":843.03,"sma_120":828.74},{"date":"2026-06-01","open":673,"high":693,"low":623,"close":628,"volume":765047,"rsi_14":14.32,"sma_20":845.35,"sma_60":841.0,"sma_120":827.72},{"date":"2026-06-02","open":622,"high":627,"low":579,"close":605,"volume":475212,"rsi_14":13.83,"sma_20":827.75,"sma_60":837.48,"sma_120":826.52},{"date":"2026-06-04","open":599,"high":637,"low":584,"close":619,"volume":164752,"rsi_14":17.36,"sma_20":808.15,"sma_60":833.88,"sma_120":825.44},{"date":"2026-06-05","open":645,"high":645,"low":581,"close":614,"volume":138837,"rsi_14":18.44,"sma_20":788.55,"sma_60":830.7,"sma_120":824.32},{"date":"2026-06-08","open":570,"high":614,"low":570,"close":584,"volume":232358,"rsi_14":17.79,"sma_20":770.95,"sma_60":826.57,"sma_120":822.94},{"date":"2026-06-09","open":602,"high":616,"low":586,"close":615,"volume":291119,"rsi_14":24.82,"sma_20":754.7,"sma_60":822.93,"sma_120":821.88},{"date":"2026-06-10","open":613,"high":648,"low":600,"close":620,"volume":199069,"rsi_14":20.77,"sma_20":740.1,"sma_60":819.43,"sma_120":820.73},{"date":"2026-06-11","open":601,"high":633,"low":601,"close":626,"volume":82164,"rsi_14":24.3,"sma_20":726.25,"sma_60":816.22,"sma_120":819.68},{"date":"2026-06-12","open":648,"high":786,"low":648,"close":721,"volume":1089920,"rsi_14":42.92,"sma_20":718.0,"sma_60":814.83,"sma_120":819.17},{"date":"2026-06-15","open":790,"high":813,"low":733,"close":739,"volume":851963,"rsi_14":41.12,"sma_20":712.1,"sma_60":813.75,"sma_120":818.83},{"date":"2026-06-16","open":740,"high":839,"low":740,"close":814,"volume":750539,"rsi_14":52.03,"sma_20":710.75,"sma_60":813.93,"sma_120":818.88},{"date":"2026-06-17","open":814,"high":900,"low":814,"close":879,"volume":1098570,"rsi_14":90.77,"sma_20":718.3,"sma_60":813.52,"sma_120":820.87},{"date":"2026-06-18","open":870,"high":906,"low":870,"close":894,"volume":586960,"rsi_14":67.64,"sma_20":715.9,"sma_60":816.27,"sma_120":820.57},{"date":"2026-06-19","open":894,"high":915,"low":847,"close":890,"volume":547344,"rsi_14":71.84,"sma_20":719.9,"sma_60":817.6,"sma_120":821.32},{"date":"2026-06-22","open":888,"high":899,"low":807,"close":893,"volume":463354,"rsi_14":84.06,"sma_20":725.5,"sma_60":818.42,"sma_120":822.17},{"date":"2026-06-23","open":880,"high":889,"low":835,"close":835,"volume":447291,"rsi_14":77.12,"sma_20":726.65,"sma_60":818.35,"sma_120":822.54},{"date":"2026-06-24","open":828,"high":854,"low":801,"close":804,"volume":408984,"rsi_14":70.98,"sma_20":727.1,"sma_60":817.97,"sma_120":822.67},{"date":"2026-06-25","open":810,"high":832,"low":760,"close":815,"volume":383877,"rsi_14":72.48,"sma_20":730.65,"sma_60":817.63,"sma_120":822.92},{"date":"2026-06-26","open":811,"high":811,"low":775,"close":810,"volume":400608,"rsi_14":76.78,"sma_20":734.9,"sma_60":817.7,"sma_120":823.27},{"date":"2026-06-29","open":803,"high":836,"low":790,"close":808,"volume":352751,"rsi_14":74.55,"sma_20":740.65,"sma_60":817.8,"sma_120":823.56},{"date":"2026-06-30","open":802,"high":834,"low":754,"close":806,"volume":328393,"rsi_14":73.85,"sma_20":749.55,"sma_60":817.5,"sma_120":823.73},{"date":"2026-07-01","open":803,"high":883,"low":799,"close":848,"volume":454830,"rsi_14":76.06,"sma_20":761.7,"sma_60":818.3,"sma_120":824.04},{"date":"2026-07-02","open":850,"high":881,"low":829,"close":859,"volume":438912,"rsi_14":70.18,"sma_20":773.7,"sma_60":819.22,"sma_120":824.4},{"date":"2026-07-03","open":857,"high":873,"low":822,"close":872,"volume":297414,"rsi_14":69.73,"sma_20":786.6,"sma_60":820.33,"sma_120":824.88},{"date":"2026-07-06","open":872,"high":894,"low":847,"close":870,"volume":389764,"rsi_14":60.61,"sma_20":800.9,"sma_60":821.47,"sma_120":825.5},{"date":"2026-07-07","open":870,"high":870,"low":809,"close":818,"volume":359901,"rsi_14":37.85,"sma_20":811.05,"sma_60":821.08,"sma_120":825.91},{"date":"2026-07-08","open":811,"high":839,"low":801,"close":802,"volume":319250,"rsi_14":31.75,"sma_20":820.15,"sma_60":820.55,"sma_120":826.05},{"date":"2026-07-09","open":800,"high":845,"low":790,"close":834,"volume":538911,"rsi_14":40.0,"sma_20":830.55,"sma_60":820.35,"sma_120":826.38},{"date":"2026-07-10","open":837,"high":881,"low":837,"close":880,"volume":397289,"rsi_14":47.99,"sma_20":838.5,"sma_60":820.72,"sma_120":827.12},{"date":"2026-07-13","open":881,"high":904,"low":855,"close":900,"volume":553845,"rsi_14":61.4,"sma_20":846.55,"sma_60":821.53,"sma_120":828.08},{"date":"2026-07-14","open":891,"high":908,"low":855,"close":895,"volume":940825,"rsi_14":67.57,"sma_20":850.6,"sma_60":822.32,"sma_120":829.02},{"date":"2026-07-15","open":907,"high":941,"low":892,"close":935,"volume":923503,"rsi_14":70.83,"sma_20":853.4,"sma_60":823.6,"sma_120":830.29},{"date":"2026-07-16","open":935,"high":953,"low":922,"close":938,"volume":399714,"rsi_14":72.38,"sma_20":855.6,"sma_60":824.9,"sma_120":831.42},{"date":"2026-07-20","open":932,"high":935,"low":882,"close":919,"volume":415576,"rsi_14":68.32,"sma_20":857.05,"sma_60":825.95,"sma_120":832.1},{"date":"2026-07-21","open":912,"high":950,"low":895,"close":940,"volume":530537,"rsi_14":70.81,"sma_20":859.4,"sma_60":826.98,"sma_120":833.08},{"date":"2026-07-22","open":948,"high":981,"low":921,"close":935,"volume":703669,"rsi_14":65.26,"sma_20":864.4,"sma_60":827.78,"sma_120":834.16},{"date":"2026-07-23","open":950,"high":950,"low":783,"close":812,"volume":1185845,"rsi_14":44.08,"sma_20":864.8,"sma_60":826.6,"sma_120":834.09},{"date":"2026-07-24","open":805,"high":885,"low":749,"close":880,"volume":1487634,"rsi_14":50.88,"sma_20":868.05,"sma_60":826.52,"sma_120":834.66},{"date":"2026-07-27","open":901,"high":946,"low":840,"close":940,"volume":1472784,"rsi_14":56.86,"sma_20":874.55,"sma_60":827.23,"sma_120":835.69},{"date":"2026-07-28","open":922,"high":953,"low":906,"close":929,"volume":1169727,"rsi_14":61.83,"sma_20":880.6,"sma_60":827.93,"sma_120":836.52},{"date":"2026-07-29","open":926,"high":930,"low":820,"close":925,"volume":1430813,"rsi_14":63.46,"sma_20":886.55,"sma_60":827.15,"sma_120":837.32},{"date":"2026-07-30","open":890,"high":910,"low":865,"close":865,"volume":550706,"rsi_14":53.2,"sma_20":887.4,"sma_60":825.62,"sma_120":837.62},{"date":"2026-07-31","open":884,"high":885,"low":840,"close":842,"volume":699717,"rsi_14":45.89,"sma_20":886.55,"sma_60":822.8,"sma_120":837.82},{"date":"2026-08-03","open":842,"high":881,"low":780,"close":780,"volume":392978,"rsi_14":38.1,"sma_20":881.95,"sma_60":819.03,"sma_120":837.34},{"date":"2026-08-04","open":780,"high":797,"low":761,"close":773,"volume":178875,"rsi_14":37.94,"sma_20":877.1,"sma_60":816.32,"sma_120":836.61},{"date":"2026-08-05","open":798,"high":798,"low":765,"close":773,"volume":231980,"rsi_14":32.62,"sma_20":874.85,"sma_60":813.53,"sma_120":835.88},{"date":"2026-08-06","open":794,"high":850,"low":767,"close":819,"volume":673628,"rsi_14":38.31,"sma_20":875.7,"sma_60":811.98,"sma_120":835.57},{"date":"2026-08-07","open":820,"high":869,"low":820,"close":839,"volume":446933,"rsi_14":42.16,"sma_20":875.95,"sma_60":810.92,"sma_120":835.42},{"date":"2026-08-10","open":850,"high":903,"low":824,"close":890,"volume":917186,"rsi_14":45.37,"sma_20":876.45,"sma_60":810.98,"sma_120":835.68},{"date":"2026-08-11","open":899,"high":999,"low":877,"close":944,"volume":2851237,"rsi_14":50.76,"sma_20":878.65,"sma_60":812.43,"sma_120":836.36},{"date":"2026-08-12","open":944,"high":966,"low":701,"close":703,"volume":2174483,"rsi_14":42.29,"sma_20":869.05,"sma_60":810.13,"sma_120":835.0},{"date":"2026-08-13","open":700,"high":730,"low":666,"close":682,"volume":1130530,"rsi_14":35.0,"sma_20":856.4,"sma_60":807.8,"sma_120":833.58},{"date":"2026-08-14","open":683,"high":735,"low":671,"close":690,"volume":639380,"rsi_14":29.44,"sma_20":844.0,"sma_60":805.17,"sma_120":832.01},{"date":"2026-08-18","open":689,"high":718,"low":673,"close":678,"volume":207442,"rsi_14":29.39,"sma_20":831.95,"sma_60":802.97,"sma_120":830.25},{"date":"2026-08-19","open":675,"high":682,"low":660,"close":667,"volume":276999,"rsi_14":29.06,"sma_20":818.3,"sma_60":801.07,"sma_120":828.21},{"date":"2026-08-20","open":660,"high":699,"low":659,"close":667,"volume":100233,"rsi_14":32.19,"sma_20":804.9,"sma_60":798.65,"sma_120":825.95},{"date":"2026-08-21","open":667,"high":687,"low":654,"close":658,"volume":95638,"rsi_14":33.03,"sma_20":797.2,"sma_60":796.37,"sma_120":823.76},{"date":"2026-08-24","open":657,"high":660,"low":625,"close":627,"volume":165172,"rsi_14":35.03,"sma_20":784.55,"sma_60":794.42,"sma_120":821.48},{"date":"2026-08-25","open":640,"high":660,"low":612,"close":630,"volume":116678,"rsi_14":35.9,"sma_20":769.05,"sma_60":792.83,"sma_120":819.31},{"date":"2026-08-26","open":640,"high":646,"low":623,"close":635,"volume":84304,"rsi_14":36.52,"sma_20":754.35,"sma_60":791.87,"sma_120":817.45},{"date":"2026-08-27","open":635,"high":656,"low":626,"close":637,"volume":65653,"rsi_14":30.56,"sma_20":739.95,"sma_60":792.02,"sma_120":816.51},{"date":"2026-08-28","open":655,"high":655,"low":628,"close":630,"volume":23345,"rsi_14":27.03,"sma_20":728.2,"sma_60":792.43,"sma_120":814.96},{"date":"2026-08-31","open":645,"high":645,"low":605,"close":618,"volume":100080,"rsi_14":17.31,"sma_20":717.0,"sma_60":792.42,"sma_120":813.15},{"date":"2026-09-01","open":618,"high":625,"low":600,"close":607,"volume":74721,"rsi_14":4.83,"sma_20":708.35,"sma_60":792.3,"sma_120":811.5},{"date":"2026-09-02","open":606,"high":613,"low":584,"close":587,"volume":100017,"rsi_14":11.84,"sma_20":699.05,"sma_60":792.35,"sma_120":809.46},{"date":"2026-09-03","open":588,"high":620,"low":580,"close":598,"volume":214168,"rsi_14":20.42,"sma_20":690.3,"sma_60":792.07,"sma_120":807.5},{"date":"2026-09-04","open":598,"high":598,"low":583,"close":590,"volume":69210,"rsi_14":14.79,"sma_20":678.85,"sma_60":791.57,"sma_120":805.5},{"date":"2026-09-07","open":599,"high":599,"low":583,"close":588,"volume":67701,"rsi_14":15.91,"sma_20":666.3,"sma_60":790.93,"sma_120":803.58},{"date":"2026-09-08","open":580,"high":587,"low":572,"close":587,"volume":119759,"rsi_14":17.21,"sma_20":651.15,"sma_60":788.7,"sma_120":801.77},{"date":"2026-09-09","open":595,"high":600,"low":580,"close":597,"volume":169988,"rsi_14":23.48,"sma_20":633.8,"sma_60":786.33,"sma_120":800.04},{"date":"2026-09-10","open":600,"high":614,"low":593,"close":603,"volume":37888,"rsi_14":28.68,"sma_20":628.8,"sma_60":782.82,"sma_120":798.38},{"date":"2026-09-11","open":603,"high":622,"low":580,"close":593,"volume":152390,"rsi_14":34.26,"sma_20":624.35,"sma_60":778.05,"sma_120":796.7},{"date":"2026-09-14","open":593,"high":593,"low":565,"close":578,"volume":153177,"rsi_14":28.33,"sma_20":618.75,"sma_60":772.78,"sma_120":794.52},{"date":"2026-09-15","open":578,"high":580,"low":565,"close":577,"volume":30548,"rsi_14":25.0,"sma_20":613.7,"sma_60":767.57,"sma_120":792.58},{"date":"2026-09-16","open":580,"high":582,"low":566,"close":575,"volume":70906,"rsi_14":23.28,"sma_20":609.1,"sma_60":762.27,"sma_120":790.34},{"date":"2026-09-17","open":575,"high":584,"low":569,"close":579,"volume":37029,"rsi_14":27.43,"sma_20":604.7,"sma_60":758.0,"sma_120":788.17},{"date":"2026-09-18","open":585,"high":589,"low":577,"close":581,"volume":56383,"rsi_14":32.04,"sma_20":600.85,"sma_60":754.28,"sma_120":786.12},{"date":"2026-09-21","open":581,"high":607,"low":575,"close":604,"volume":98660,"rsi_14":48.7,"sma_20":599.7,"sma_60":750.77,"sma_120":784.2},{"date":"2026-09-22","open":613,"high":614,"low":597,"close":602,"volume":175811,"rsi_14":57.73,"sma_20":598.3,"sma_60":747.3,"sma_120":782.5},{"date":"2026-09-23","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":52.33,"sma_20":596.65,"sma_60":743.87,"sma_120":780.83},{"date":"2026-09-28","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":57.69,"sma_20":594.9,"sma_60":740.47,"sma_120":778.98},{"date":"2026-09-29","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":59.21,"sma_20":593.5,"sma_60":736.37,"sma_120":777.33},{"date":"2026-09-30","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":60.0,"sma_20":592.7,"sma_60":732.08,"sma_120":775.65},{"date":"2026-10-01","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":53.85,"sma_20":592.45,"sma_60":727.58,"sma_120":773.96},{"date":"2026-10-02","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":49.15,"sma_20":593.2,"sma_60":723.12,"sma_120":772.29},{"date":"2026-10-06","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":59.18,"sma_20":593.4,"sma_60":719.52,"sma_120":770.3},{"date":"2026-10-07","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":85.29,"sma_20":594.0,"sma_60":716.18,"sma_120":768.37},{"date":"2026-10-08","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":87.88,"sma_20":594.7,"sma_60":712.32,"sma_120":766.33},{"date":"2026-10-12","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":93.55,"sma_20":595.45,"sma_60":707.68,"sma_120":764.2},{"date":"2026-10-13","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":92.59,"sma_20":595.7,"sma_60":702.72,"sma_120":762.12},{"date":"2026-10-14","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":92.0,"sma_20":595.65,"sma_60":697.83,"sma_120":760.08},{"date":"2026-10-15","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":0.0,"sma_20":596.1,"sma_60":692.28,"sma_120":757.94},{"date":"2026-10-16","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":100.0,"sma_20":597.3,"sma_60":686.68,"sma_120":755.79},{"date":"2026-10-19","open":602,"high":602,"low":602,"close":602,"volume":0,"rsi_14":100.0,"sma_20":598.55,"sma_60":681.4,"sma_120":753.67},{"date":"2026-10-23","open":602,"high":2655,"low":602,"close":2655,"volume":0,"rsi_14":100.0,"sma_20":598.55,"sma_60":681.4,"sma_120":753.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.66,"pbr":0.98,"ttm_eps":null,"close":1045.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.31,"pbr":0.76,"ttm_eps":null,"close":805.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.5,"pbr":0.67,"ttm_eps":null,"close":735.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.89,"pbr":0.73,"ttm_eps":null,"close":799.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.46,"pbr":0.84,"ttm_eps":null,"close":920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.56,"pbr":0.74,"ttm_eps":null,"close":805.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":785.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.87,"pbr":0.72,"ttm_eps":null,"close":802.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.84,"pbr":0.73,"ttm_eps":null,"close":806.0}],"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":"옴니시스템","phase":"above-fold","symbol_resolved":true}