{"status":"ok","report":{"price_analysis":{"current":1200.0,"change_1d":-3.9,"change_7d":-2.8,"change_30d":-12.8,"high_30d":1520.0,"low_30d":1171.0,"position_in_range":8.0,"support":1205.9,"resistance":1485.1},"summary":"에스에이티(060540)은 Others 섹터 KR 시장 종목입니다, 시가총액 313.36억. 현재가 1,200원, 전일 대비 -3.9%, 30일 -12.8%. PER 3.8배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8825.00, 기관 순매도 694.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.8배입니다. ROE 1.7%입니다. 시가총액 313.36억. 매출 1797.78억, 영업이익 82.77억.","grade":"C","comment":"PER 3.77배, ROE 1.74%","per":3.77,"pbr":0.3,"roe":1.74,"eps":318.65,"revenue":179777528060.0,"operating_income":8277452900.0,"net_income":8314942534.0,"market_cap":31335849600,"profit_margin":4.63,"roa":1.05,"operating_margin":4.6,"gross_margin":14.74,"debt_ratio":0.651972948282014,"total_assets":175253015017.0,"total_equity":106087097370.0,"total_debt":69165917647.0,"dividend_yield":3.72,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-28.60)가 시그널선(-13.88)을 하회합니다(데드크로스). SMA20 1309, SMA60 1270 — 혼조세입니다. 볼린저밴드 1189~1429 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.563876651982376,"macd":-28.597295792372506,"macd_signal":-13.88459559748043,"sma_20":1308.55,"sma_60":1269.6,"bb_upper":1428.5674570635456,"bb_lower":1188.5325429364543,"atr_14":75.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8825.00, 기관 순매수 -694.00. 30일 누적: 외국인 -1.62만, 기관 0.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8825.0,"institutional_flow":-694.0,"data":[{"date":"2026-10-23","foreign_net":-586.0,"institution_net":-494.0,"retail_net":1080.0},{"date":"2026-10-22","foreign_net":-5494.0,"institution_net":-198.0,"retail_net":5692.0},{"date":"2026-10-21","foreign_net":-376.0,"institution_net":-2.0,"retail_net":378.0},{"date":"2026-10-20","foreign_net":-2586.0,"institution_net":0.0,"retail_net":2586.0},{"date":"2026-10-19","foreign_net":217.0,"institution_net":0.0,"retail_net":-217.0},{"date":"2026-10-16","foreign_net":2612.0,"institution_net":0.0,"retail_net":-2612.0},{"date":"2026-10-15","foreign_net":1556.0,"institution_net":-880.0,"retail_net":-676.0},{"date":"2026-10-14","foreign_net":7415.0,"institution_net":880.0,"retail_net":-8295.0},{"date":"2026-10-13","foreign_net":26971.0,"institution_net":0.0,"retail_net":-26971.0},{"date":"2026-10-12","foreign_net":-11419.0,"institution_net":-277.0,"retail_net":11696.0},{"date":"2026-10-08","foreign_net":697.0,"institution_net":0.0,"retail_net":-697.0},{"date":"2026-10-07","foreign_net":297.0,"institution_net":0.0,"retail_net":-297.0},{"date":"2026-10-06","foreign_net":-3035.0,"institution_net":277.0,"retail_net":2758.0},{"date":"2026-10-02","foreign_net":-26.0,"institution_net":-82.0,"retail_net":108.0},{"date":"2026-10-01","foreign_net":856.0,"institution_net":0.0,"retail_net":-856.0},{"date":"2026-09-30","foreign_net":1080.0,"institution_net":776.0,"retail_net":-1856.0},{"date":"2026-09-29","foreign_net":-4869.0,"institution_net":0.0,"retail_net":4869.0},{"date":"2026-09-28","foreign_net":11086.0,"institution_net":0.0,"retail_net":-11086.0},{"date":"2026-09-23","foreign_net":-44653.0,"institution_net":0.0,"retail_net":44653.0},{"date":"2026-09-22","foreign_net":-8221.0,"institution_net":0.0,"retail_net":8221.0},{"date":"2026-09-21","foreign_net":-16110.0,"institution_net":0.0,"retail_net":16110.0},{"date":"2026-09-18","foreign_net":406.0,"institution_net":0.0,"retail_net":-406.0},{"date":"2026-09-17","foreign_net":-8048.0,"institution_net":0.0,"retail_net":8048.0},{"date":"2026-09-16","foreign_net":5389.0,"institution_net":0.0,"retail_net":-5389.0},{"date":"2026-09-15","foreign_net":-27260.0,"institution_net":0.0,"retail_net":27260.0},{"date":"2026-09-14","foreign_net":9013.0,"institution_net":0.0,"retail_net":-9013.0},{"date":"2026-09-11","foreign_net":20677.0,"institution_net":0.0,"retail_net":-20677.0},{"date":"2026-09-10","foreign_net":13691.0,"institution_net":0.0,"retail_net":-13691.0},{"date":"2026-09-09","foreign_net":968.0,"institution_net":0.0,"retail_net":-968.0},{"date":"2026-09-08","foreign_net":13569.0,"institution_net":0.0,"retail_net":-13569.0}],"periods":{"d1":{"foreign_net":-586.0,"institution_net":-494.0,"retail_net":1080.0},"d3":{"foreign_net":-6456.0,"institution_net":-694.0,"retail_net":7150.0},"d7":{"foreign_net":-4657.0,"institution_net":-1574.0,"retail_net":6231.0},"d14":{"foreign_net":16243.0,"institution_net":-776.0,"retail_net":-15467.0},"d30":{"foreign_net":-16183.0,"institution_net":0.0,"retail_net":16183.0}}},"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 3.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.9,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"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":61,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.36,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":11.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.65,"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":14.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.63,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.77,"current_pbr":0.3,"per_5y_high":74.74,"per_5y_low":3.5,"per_5y_avg":31.5,"per_percentile":16.7,"pbr_5y_high":0.66,"pbr_5y_low":0.31,"pbr_5y_avg":0.42,"pbr_percentile":0.0,"per_5y_median":17.75,"pbr_5y_median":0.39,"history":[{"quarter":"2024-Q2","per":66.5,"pbr":0.66},{"quarter":"2024-Q3","per":null,"pbr":0.44},{"quarter":"2024-Q4","per":18.43,"pbr":0.42},{"quarter":"2025-Q1","per":null,"pbr":0.4},{"quarter":"2025-Q2","per":null,"pbr":0.39},{"quarter":"2025-Q3","per":17.08,"pbr":0.38},{"quarter":"2025-Q4","per":74.74,"pbr":0.39},{"quarter":"2026-Q1","per":8.73,"pbr":0.36},{"quarter":"2026-Q2","per":3.5,"pbr":0.31},{"quarter":"현재","per":3.77,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2248.3901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1473.2493,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1478.0638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1386.5875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1301.8517,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1253.7063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1361.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1252.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1116.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":66.5,"eps":33.81,"close":2248.39,"source":"reported"},{"date":"2024-07","per":53.43,"eps":33.81,"close":1806.42,"source":"reported"},{"date":"2024-08","per":46.76,"eps":33.81,"close":1581.1,"source":"reported"},{"date":"2024-12","per":18.43,"eps":80.2,"close":1478.06,"source":"reported"},{"date":"2025-01","per":18.17,"eps":80.2,"close":1456.88,"source":"reported"},{"date":"2025-02","per":18.49,"eps":80.2,"close":1482.88,"source":"reported"},{"date":"2025-09","per":17.08,"eps":73.42,"close":1253.71,"source":"reported"},{"date":"2025-10","per":16.34,"eps":73.42,"close":1199.78,"source":"reported"},{"date":"2025-11","per":17.1,"eps":73.42,"close":1255.63,"source":"reported"},{"date":"2025-12","per":74.74,"eps":18.21,"close":1361.0,"source":"reported"},{"date":"2026-01","per":72.32,"eps":18.21,"close":1317.0,"source":"reported"},{"date":"2026-02","per":72.43,"eps":18.21,"close":1319.0,"source":"reported"},{"date":"2026-03","per":8.73,"eps":143.37,"close":1252.0,"source":"reported"},{"date":"2026-04","per":9.67,"eps":143.37,"close":1387.0,"source":"reported"},{"date":"2026-05","per":9.44,"eps":143.37,"close":1354.0,"source":"reported"},{"date":"2026-06","per":3.5,"eps":318.65,"close":1116.0,"source":"reported"},{"date":"2026-07","per":3.37,"eps":318.65,"close":1075.0,"source":"reported"},{"date":"2026-08","per":4.1,"eps":318.65,"close":1305.0,"source":"reported"},{"date":"2026-09","per":4.17,"eps":318.65,"close":1329.0,"source":"reported"},{"date":"2026-10","per":3.7,"eps":318.65,"close":1180.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.92,"std":25.71,"upper_1sd":52.63,"lower_1sd":1.21,"current":3.7,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.72,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.72,"summary":"배당수익률 3.72%","metrics":[{"name":"배당수익률","value":3.72,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:03.280714+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017370127345204413,"dividend_yield":null,"eps":71.0,"revenue":48576116103.0,"operating_income":2036788802.0,"net_income":1842746391.0,"market_cap":null,"profit_margin":0.03793523523150082,"operating_margin":0.04192984053482634,"roa":0.010514777111373797,"gross_margin":0.14744972889171867,"total_equity":106087097370.0,"total_assets":175253015017.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":44.87,"pbr":0.34,"roe":0.016642526483244758,"dividend_yield":3.72,"eps":66.13,"revenue":42171965475.0,"operating_income":1227898731.0,"net_income":1728229583.0,"market_cap":35200000000.0,"profit_margin":0.04098053205569736,"operating_margin":0.029116469132270152,"roa":0.010549962652291767,"gross_margin":0.1404895333254562,"total_equity":103844184039.0,"total_assets":163813810528.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026506005132865093,"dividend_yield":null,"eps":104.49,"revenue":47896963838.0,"operating_income":3146480206.0,"net_income":2730796577.0,"market_cap":null,"profit_margin":0.05701398080755734,"operating_margin":0.06569268600494627,"roa":0.016877198322015678,"gross_margin":0.16555261053330067,"total_equity":103025580932.0,"total_assets":161803903995.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020211333001254085,"dividend_yield":null,"eps":77.03,"revenue":41132482644.0,"operating_income":1866285161.0,"net_income":2013169983.0,"market_cap":null,"profit_margin":0.04894355637183163,"operating_margin":0.04537253870991994,"roa":0.012548280244856238,"gross_margin":0.16076297546227927,"total_equity":99605997431.0,"total_assets":160433935465.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.027480894055712426,"dividend_yield":null,"eps":-104.28,"revenue":35215641946.0,"operating_income":-181055666.0,"net_income":-2725088910.0,"market_cap":null,"profit_margin":-0.0773829116668859,"operating_margin":-0.005141342198947629,"roa":-0.017349555380945438,"gross_margin":0.1305935607833602,"total_equity":99163036853.0,"total_assets":157069668367.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.014993272876458005,"dividend_yield":null,"eps":-59.03,"revenue":35487855765.0,"operating_income":-920315195.0,"net_income":-1542598792.0,"market_cap":null,"profit_margin":-0.04346835723789749,"operating_margin":-0.025933243222535398,"roa":-0.009649789184448122,"gross_margin":0.10747641258623673,"total_equity":102886061283.0,"total_assets":159858289390.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03989668813471698,"dividend_yield":null,"eps":159.7,"revenue":46517533722.0,"operating_income":4028162552.0,"net_income":4173574215.0,"market_cap":null,"profit_margin":0.0897204533658703,"operating_margin":0.08659449952943057,"roa":0.02526370243793498,"gross_margin":0.19422035437203655,"total_equity":104609540544.0,"total_assets":165200418476.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.021014368758061067,"dividend_yield":null,"eps":-80.01,"revenue":34124844335.0,"operating_income":-1060161075.0,"net_income":-2090801769.0,"market_cap":null,"profit_margin":-0.06126919579397402,"operating_margin":-0.031067132924988916,"roa":-0.01317694693171899,"gross_margin":0.11228619923900966,"total_equity":99493912621.0,"total_assets":158671183836.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01018801119497025,"dividend_yield":null,"eps":-39.71,"revenue":35169890075.0,"operating_income":-781804173.0,"net_income":-1037744554.0,"market_cap":null,"profit_margin":-0.029506619207140074,"operating_margin":-0.02222936072113953,"roa":-0.006337566474947652,"gross_margin":0.11678301195258996,"total_equity":101859384932.0,"total_assets":163744957643.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010223509961394256,"dividend_yield":null,"eps":40.22,"revenue":39265117448.0,"operating_income":1166075740.0,"net_income":1051146550.0,"market_cap":null,"profit_margin":0.026770492954517854,"operating_margin":0.029697497824736418,"roa":0.006367283240965763,"gross_margin":0.14594868856789572,"total_equity":102816601536.0,"total_assets":165085564788.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010338035894784192,"dividend_yield":null,"eps":40.64,"revenue":42965902769.0,"operating_income":2929333273.0,"net_income":1061957603.0,"market_cap":null,"profit_margin":0.024716287440984596,"operating_margin":0.06817809202681344,"roa":0.00638706002123179,"gross_margin":0.16666622613517276,"total_equity":102723342597.0,"total_assets":166267046101.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0018700610333191264,"dividend_yield":null,"eps":-7.34,"revenue":37029983168.0,"operating_income":989678653.0,"net_income":-191786614.0,"market_cap":null,"profit_margin":-0.0051792249845183614,"operating_margin":0.026726413795814124,"roa":-0.0011262723348952272,"gross_margin":0.15170125904497953,"total_equity":102556339383.0,"total_assets":170284404631.0}],"current_price":1200.0,"change_pct":-3.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2365.0},{"date":"2017-01-11","close":2310.0},{"date":"2017-01-12","close":2255.0},{"date":"2017-01-13","close":2220.0},{"date":"2017-01-16","close":2130.0},{"date":"2017-01-17","close":2140.0},{"date":"2017-01-18","close":2190.0},{"date":"2017-01-19","close":2140.0},{"date":"2017-01-20","close":2060.0},{"date":"2017-01-23","close":2010.0},{"date":"2017-01-24","close":2080.0},{"date":"2017-01-25","close":2070.0},{"date":"2017-01-26","close":2120.0},{"date":"2017-01-31","close":2155.0},{"date":"2017-02-01","close":2165.0},{"date":"2017-02-02","close":2065.0},{"date":"2017-02-03","close":2050.0},{"date":"2017-02-06","close":2125.0},{"date":"2017-02-07","close":2165.0},{"date":"2017-02-08","close":2135.0},{"date":"2017-02-09","close":2135.0},{"date":"2017-02-10","close":2090.0},{"date":"2017-02-13","close":2110.0},{"date":"2017-02-14","close":2160.0},{"date":"2017-02-15","close":2180.0},{"date":"2017-02-16","close":2215.0},{"date":"2017-02-17","close":2200.0},{"date":"2017-02-20","close":2205.0},{"date":"2017-02-21","close":2205.0},{"date":"2017-02-22","close":2200.0},{"date":"2017-02-23","close":2175.0},{"date":"2017-02-24","close":2200.0},{"date":"2017-02-27","close":2140.0},{"date":"2017-02-28","close":2120.0},{"date":"2017-03-02","close":2180.0},{"date":"2017-03-03","close":2160.0},{"date":"2017-03-06","close":2155.0},{"date":"2017-03-07","close":2150.0},{"date":"2017-03-08","close":2120.0},{"date":"2017-03-09","close":2125.0},{"date":"2017-03-10","close":2135.0},{"date":"2017-03-13","close":2145.0},{"date":"2017-03-14","close":2230.0},{"date":"2017-03-15","close":2255.0},{"date":"2017-03-16","close":2270.0},{"date":"2017-03-17","close":2265.0},{"date":"2017-03-20","close":2210.0},{"date":"2017-03-21","close":2210.0},{"date":"2017-03-22","close":2230.0},{"date":"2017-03-23","close":2265.0},{"date":"2017-03-24","close":2250.0},{"date":"2017-03-27","close":2300.0},{"date":"2017-03-28","close":2315.0},{"date":"2017-03-29","close":2300.0},{"date":"2017-03-30","close":2340.0},{"date":"2017-03-31","close":2330.0},{"date":"2017-04-03","close":2325.0},{"date":"2017-04-04","close":2320.0},{"date":"2017-04-05","close":2265.0},{"date":"2017-04-06","close":2260.0},{"date":"2017-04-07","close":2275.0},{"date":"2017-04-10","close":2180.0},{"date":"2017-04-11","close":2155.0},{"date":"2017-04-12","close":2155.0},{"date":"2017-04-13","close":2180.0},{"date":"2017-04-14","close":2180.0},{"date":"2017-04-17","close":2175.0},{"date":"2017-04-18","close":2205.0},{"date":"2017-04-19","close":2185.0},{"date":"2017-04-20","close":2170.0},{"date":"2017-04-21","close":2180.0},{"date":"2017-04-24","close":2150.0},{"date":"2017-04-25","close":2145.0},{"date":"2017-04-26","close":2155.0},{"date":"2017-04-27","close":2170.0},{"date":"2017-04-28","close":2155.0},{"date":"2017-05-02","close":2130.0},{"date":"2017-05-04","close":2155.0},{"date":"2017-05-08","close":2170.0},{"date":"2017-05-10","close":2170.0},{"date":"2017-05-11","close":2190.0},{"date":"2017-05-12","close":2170.0},{"date":"2017-05-15","close":2175.0},{"date":"2017-05-16","close":2080.0},{"date":"2017-05-17","close":2020.0},{"date":"2017-05-18","close":1985.0},{"date":"2017-05-19","close":2015.0},{"date":"2017-05-22","close":2015.0},{"date":"2017-05-23","close":2005.0},{"date":"2017-05-24","close":1970.0},{"date":"2017-05-25","close":2000.0},{"date":"2017-05-26","close":1955.0},{"date":"2017-05-29","close":1955.0},{"date":"2017-05-30","close":1980.0},{"date":"2017-05-31","close":1970.0},{"date":"2017-06-01","close":2005.0},{"date":"2017-06-02","close":1985.0},{"date":"2017-06-05","close":1990.0},{"date":"2017-06-07","close":1955.0},{"date":"2017-06-08","close":1920.0},{"date":"2017-06-09","close":1930.0},{"date":"2017-06-12","close":1920.0},{"date":"2017-06-13","close":1940.0},{"date":"2017-06-14","close":1955.0},{"date":"2017-06-15","close":1950.0},{"date":"2017-06-16","close":1940.0},{"date":"2017-06-19","close":1980.0},{"date":"2017-06-20","close":1945.0},{"date":"2017-06-21","close":1940.0},{"date":"2017-06-22","close":1935.0},{"date":"2017-06-23","close":1920.0},{"date":"2017-06-26","close":1900.0},{"date":"2017-06-27","close":1910.0},{"date":"2017-06-28","close":1850.0},{"date":"2017-06-29","close":1820.0},{"date":"2017-06-30","close":1835.0},{"date":"2017-07-03","close":1805.0},{"date":"2017-07-04","close":1800.0},{"date":"2017-07-05","close":1830.0},{"date":"2017-07-06","close":1820.0},{"date":"2017-07-07","close":1840.0},{"date":"2017-07-10","close":1815.0},{"date":"2017-07-11","close":1820.0},{"date":"2017-07-12","close":1820.0},{"date":"2017-07-13","close":1795.0},{"date":"2017-07-14","close":1750.0},{"date":"2017-07-17","close":1745.0},{"date":"2017-07-18","close":1750.0},{"date":"2017-07-19","close":1775.0},{"date":"2017-07-20","close":1795.0},{"date":"2017-07-21","close":1835.0},{"date":"2017-07-24","close":1830.0},{"date":"2017-07-25","close":1800.0},{"date":"2017-07-26","close":1795.0},{"date":"2017-07-27","close":1790.0},{"date":"2017-07-28","close":1755.0},{"date":"2017-07-31","close":1760.0},{"date":"2017-08-01","close":1785.0},{"date":"2017-08-02","close":1810.0},{"date":"2017-08-03","close":1760.0},{"date":"2017-08-04","close":1760.0},{"date":"2017-08-07","close":1760.0},{"date":"2017-08-08","close":1760.0},{"date":"2017-08-09","close":1725.0},{"date":"2017-08-10","close":1670.0},{"date":"2017-08-11","close":1630.0},{"date":"2017-08-14","close":1610.0},{"date":"2017-08-16","close":1625.0},{"date":"2017-08-17","close":1665.0},{"date":"2017-08-18","close":1665.0},{"date":"2017-08-21","close":1715.0},{"date":"2017-08-22","close":1745.0},{"date":"2017-08-23","close":1730.0},{"date":"2017-08-24","close":1740.0},{"date":"2017-08-25","close":1725.0},{"date":"2017-08-28","close":1760.0},{"date":"2017-08-29","close":1745.0},{"date":"2017-08-30","close":1795.0},{"date":"2017-08-31","close":1795.0},{"date":"2017-09-01","close":1835.0},{"date":"2017-09-04","close":1840.0},{"date":"2017-09-05","close":1840.0},{"date":"2017-09-06","close":1875.0},{"date":"2017-09-07","close":1860.0},{"date":"2017-09-08","close":1820.0},{"date":"2017-09-11","close":1870.0},{"date":"2017-09-12","close":1920.0},{"date":"2017-09-13","close":1905.0},{"date":"2017-09-14","close":1940.0},{"date":"2017-09-15","close":1910.0},{"date":"2017-09-18","close":1865.0},{"date":"2017-09-19","close":1865.0},{"date":"2017-09-20","close":1885.0},{"date":"2017-09-21","close":1850.0},{"date":"2017-09-22","close":1770.0},{"date":"2017-09-25","close":1725.0},{"date":"2017-09-26","close":1765.0},{"date":"2017-09-27","close":1720.0},{"date":"2017-09-28","close":1725.0},{"date":"2017-09-29","close":1740.0},{"date":"2017-10-10","close":1735.0},{"date":"2017-10-11","close":1720.0},{"date":"2017-10-12","close":1690.0},{"date":"2017-10-13","close":1650.0},{"date":"2017-10-16","close":1565.0},{"date":"2017-10-17","close":1590.0},{"date":"2017-10-18","close":1565.0},{"date":"2017-10-19","close":1590.0},{"date":"2017-10-20","close":1575.0},{"date":"2017-10-23","close":1535.0},{"date":"2017-10-24","close":1580.0},{"date":"2017-10-25","close":1575.0},{"date":"2017-10-26","close":1590.0},{"date":"2017-10-27","close":1660.0},{"date":"2017-10-30","close":1675.0},{"date":"2017-10-31","close":1700.0},{"date":"2017-11-01","close":1725.0},{"date":"2017-11-02","close":1700.0},{"date":"2017-11-03","close":1685.0},{"date":"2017-11-06","close":1670.0},{"date":"2017-11-07","close":1680.0},{"date":"2017-11-08","close":1665.0},{"date":"2017-11-09","close":1710.0},{"date":"2017-11-10","close":1795.0},{"date":"2017-11-13","close":1840.0},{"date":"2017-11-14","close":1900.0},{"date":"2017-11-15","close":1885.0},{"date":"2017-11-16","close":1940.0},{"date":"2017-11-17","close":1945.0},{"date":"2017-11-20","close":1935.0},{"date":"2017-11-21","close":1940.0},{"date":"2017-11-22","close":1920.0},{"date":"2017-11-23","close":1960.0},{"date":"2017-11-24","close":1970.0},{"date":"2017-11-27","close":1920.0},{"date":"2017-11-28","close":1910.0},{"date":"2017-11-29","close":1905.0},{"date":"2017-11-30","close":1905.0},{"date":"2017-12-01","close":1900.0},{"date":"2017-12-04","close":2030.0},{"date":"2017-12-05","close":2010.0},{"date":"2017-12-06","close":1950.0},{"date":"2017-12-07","close":1980.0},{"date":"2017-12-08","close":1945.0},{"date":"2017-12-11","close":1925.0},{"date":"2017-12-12","close":1930.0},{"date":"2017-12-13","close":1970.0},{"date":"2017-12-14","close":1970.0},{"date":"2017-12-15","close":1965.0},{"date":"2017-12-18","close":1930.0},{"date":"2017-12-19","close":1875.0},{"date":"2017-12-20","close":1875.0},{"date":"2017-12-21","close":1865.0},{"date":"2017-12-22","close":1885.0},{"date":"2017-12-26","close":1895.0},{"date":"2017-12-27","close":1910.0},{"date":"2017-12-28","close":1910.0},{"date":"2018-01-02","close":1651.2583},{"date":"2018-01-03","close":1651.2583},{"date":"2018-01-04","close":1642.7905},{"date":"2018-01-05","close":1651.2583},{"date":"2018-01-08","close":1638.5565},{"date":"2018-01-09","close":1638.5565},{"date":"2018-01-10","close":1634.3224},{"date":"2018-01-11","close":1655.4926},{"date":"2018-01-12","close":1659.7264},{"date":"2018-01-15","close":1663.9604},{"date":"2018-01-16","close":1710.5344},{"date":"2018-01-17","close":1723.2363},{"date":"2018-01-18","close":1824.8523},{"date":"2018-01-19","close":1807.9163},{"date":"2018-01-22","close":1841.7883},{"date":"2018-01-23","close":1778.2783},{"date":"2018-01-24","close":1778.2783},{"date":"2018-01-25","close":1769.8103},{"date":"2018-01-26","close":1837.5543},{"date":"2018-01-29","close":1837.5543},{"date":"2018-01-30","close":1824.8523},{"date":"2018-01-31","close":1812.1503},{"date":"2018-02-01","close":1918.0001},{"date":"2018-02-02","close":1892.5963},{"date":"2018-02-05","close":1816.3844},{"date":"2018-02-06","close":1803.6821},{"date":"2018-02-07","close":1744.4064},{"date":"2018-02-08","close":1812.1503},{"date":"2018-02-09","close":1765.5762},{"date":"2018-02-12","close":1735.9384},{"date":"2018-02-13","close":1727.4702},{"date":"2018-02-14","close":1748.6403},{"date":"2018-02-19","close":1812.1503},{"date":"2018-02-20","close":1769.8103},{"date":"2018-02-21","close":1761.3423},{"date":"2018-02-22","close":1765.5762},{"date":"2018-02-23","close":1748.6403},{"date":"2018-02-26","close":1735.9384},{"date":"2018-02-27","close":1702.0665},{"date":"2018-02-28","close":1659.7264},{"date":"2018-03-02","close":1638.5565},{"date":"2018-03-05","close":1689.3644},{"date":"2018-03-06","close":1676.6624},{"date":"2018-03-07","close":1689.3644},{"date":"2018-03-08","close":1710.5344},{"date":"2018-03-09","close":1719.0024},{"date":"2018-03-12","close":1748.6403},{"date":"2018-03-13","close":1752.8745},{"date":"2018-03-14","close":1748.6403},{"date":"2018-03-15","close":1744.4064},{"date":"2018-03-16","close":1719.0024},{"date":"2018-03-19","close":1723.2363},{"date":"2018-03-20","close":1714.7684},{"date":"2018-03-21","close":1706.3002},{"date":"2018-03-22","close":1689.3644},{"date":"2018-03-23","close":1651.2583},{"date":"2018-03-26","close":1651.2583},{"date":"2018-03-27","close":1655.4926},{"date":"2018-03-28","close":1642.7905},{"date":"2018-03-29","close":1659.7264},{"date":"2018-03-30","close":1710.5344},{"date":"2018-04-02","close":1727.4702},{"date":"2018-04-03","close":1735.9384},{"date":"2018-04-04","close":1735.9384},{"date":"2018-04-05","close":1748.6403},{"date":"2018-04-06","close":1761.3423},{"date":"2018-04-09","close":1740.1724},{"date":"2018-04-10","close":1689.3644},{"date":"2018-04-11","close":1740.1724},{"date":"2018-04-12","close":1790.9802},{"date":"2018-04-13","close":1790.9802},{"date":"2018-04-16","close":1807.9163},{"date":"2018-04-17","close":1807.9163},{"date":"2018-04-18","close":1761.3423},{"date":"2018-04-19","close":1778.2783},{"date":"2018-04-20","close":1820.6183},{"date":"2018-04-23","close":1816.3844},{"date":"2018-04-24","close":1939.1702},{"date":"2018-04-25","close":1901.0642},{"date":"2018-04-26","close":1930.7021},{"date":"2018-04-27","close":1892.5963},{"date":"2018-04-30","close":2015.3821},{"date":"2018-05-02","close":2049.2542},{"date":"2018-05-03","close":1985.7441},{"date":"2018-05-04","close":2091.594},{"date":"2018-05-08","close":1994.212},{"date":"2018-05-09","close":1989.978},{"date":"2018-05-10","close":2011.1481},{"date":"2018-05-11","close":2015.3821},{"date":"2018-05-14","close":1968.808},{"date":"2018-05-15","close":2015.3821},{"date":"2018-05-16","close":1892.5963},{"date":"2018-05-17","close":1922.2343},{"date":"2018-05-18","close":1922.2343},{"date":"2018-05-21","close":1994.212},{"date":"2018-05-23","close":1956.1062},{"date":"2018-05-24","close":1901.0642},{"date":"2018-05-25","close":1875.66},{"date":"2018-05-28","close":1956.1062},{"date":"2018-05-29","close":1922.2343},{"date":"2018-05-30","close":1858.7244},{"date":"2018-05-31","close":2074.6582},{"date":"2018-06-01","close":2061.9558},{"date":"2018-06-04","close":2680.1194},{"date":"2018-06-05","close":2608.1416},{"date":"2018-06-07","close":2684.3535},{"date":"2018-06-08","close":2413.3777},{"date":"2018-06-11","close":2400.6758},{"date":"2018-06-12","close":2239.7839},{"date":"2018-06-14","close":2201.6782},{"date":"2018-06-15","close":2214.3799},{"date":"2018-06-18","close":2188.9758},{"date":"2018-06-19","close":2108.53},{"date":"2018-06-20","close":2074.6582},{"date":"2018-06-21","close":2091.594},{"date":"2018-06-22","close":2019.6161},{"date":"2018-06-25","close":2023.85},{"date":"2018-06-26","close":1994.212},{"date":"2018-06-27","close":1918.0001},{"date":"2018-06-28","close":1888.3622},{"date":"2018-06-29","close":1947.6382},{"date":"2018-07-02","close":1769.8103},{"date":"2018-07-03","close":1790.9802},{"date":"2018-07-04","close":1854.4901},{"date":"2018-07-05","close":1829.0863},{"date":"2018-07-06","close":1896.8301},{"date":"2018-07-09","close":1812.1503},{"date":"2018-07-10","close":1867.192},{"date":"2018-07-11","close":1867.192},{"date":"2018-07-12","close":1947.6382},{"date":"2018-07-13","close":1960.3401},{"date":"2018-07-16","close":1960.3401},{"date":"2018-07-17","close":1960.3401},{"date":"2018-07-18","close":1905.2981},{"date":"2018-07-19","close":1841.7883},{"date":"2018-07-20","close":1812.1503},{"date":"2018-07-23","close":1744.4064},{"date":"2018-07-24","close":1846.0223},{"date":"2018-07-25","close":1841.7883},{"date":"2018-07-26","close":1837.5543},{"date":"2018-07-27","close":1913.7664},{"date":"2018-07-30","close":1892.5963},{"date":"2018-07-31","close":1922.2343},{"date":"2018-08-01","close":1956.1062},{"date":"2018-08-02","close":1930.7021},{"date":"2018-08-03","close":1930.7021},{"date":"2018-08-06","close":1989.978},{"date":"2018-08-07","close":1989.978},{"date":"2018-08-08","close":2057.7219},{"date":"2018-08-09","close":2066.1902},{"date":"2018-08-10","close":1981.5103},{"date":"2018-08-13","close":1846.0223},{"date":"2018-08-14","close":1846.0223},{"date":"2018-08-16","close":1854.4901},{"date":"2018-08-17","close":1888.3622},{"date":"2018-08-20","close":1905.2981},{"date":"2018-08-21","close":1930.7021},{"date":"2018-08-22","close":2053.488},{"date":"2018-08-23","close":2028.0837},{"date":"2018-08-24","close":2057.7219},{"date":"2018-08-27","close":2040.7861},{"date":"2018-08-28","close":2040.7861},{"date":"2018-08-29","close":2040.7861},{"date":"2018-08-30","close":1998.4463},{"date":"2018-08-31","close":2019.6161},{"date":"2018-09-03","close":2002.6802},{"date":"2018-09-04","close":2028.0837},{"date":"2018-09-05","close":2095.8279},{"date":"2018-09-06","close":2053.488},{"date":"2018-09-07","close":2002.6802},{"date":"2018-09-10","close":2006.9141},{"date":"2018-09-11","close":2125.4658},{"date":"2018-09-12","close":2070.4238},{"date":"2018-09-13","close":2184.7419},{"date":"2018-09-14","close":2231.3157},{"date":"2018-09-17","close":2133.9341},{"date":"2018-09-18","close":2091.594},{"date":"2018-09-19","close":2032.318},{"date":"2018-09-20","close":1985.7441},{"date":"2018-09-21","close":2002.6802},{"date":"2018-09-27","close":2015.3821},{"date":"2018-09-28","close":1947.6382},{"date":"2018-10-01","close":1922.2343},{"date":"2018-10-02","close":1909.5323},{"date":"2018-10-04","close":1879.8943},{"date":"2018-10-05","close":1858.7244},{"date":"2018-10-08","close":1913.7664},{"date":"2018-10-10","close":1761.3423},{"date":"2018-10-11","close":1566.5785},{"date":"2018-10-12","close":1693.5983},{"date":"2018-10-15","close":1693.5983},{"date":"2018-10-16","close":1710.5344},{"date":"2018-10-17","close":1765.5762},{"date":"2018-10-18","close":1799.4484},{"date":"2018-10-19","close":1786.7463},{"date":"2018-10-22","close":1769.8103},{"date":"2018-10-23","close":1727.4702},{"date":"2018-10-24","close":1676.6624},{"date":"2018-10-25","close":1634.3224},{"date":"2018-10-26","close":1579.2804},{"date":"2018-10-29","close":1503.0686},{"date":"2018-10-30","close":1481.8986},{"date":"2018-10-31","close":1570.8125},{"date":"2018-11-01","close":1613.1525},{"date":"2018-11-02","close":1642.7905},{"date":"2018-11-05","close":1689.3644},{"date":"2018-11-06","close":1735.9384},{"date":"2018-11-07","close":1723.2363},{"date":"2018-11-08","close":1727.4702},{"date":"2018-11-09","close":1735.9384},{"date":"2018-11-12","close":1727.4702},{"date":"2018-11-13","close":1676.6624},{"date":"2018-11-14","close":1680.8965},{"date":"2018-11-15","close":1638.5565},{"date":"2018-11-16","close":1647.0243},{"date":"2018-11-19","close":1685.1306},{"date":"2018-11-20","close":1672.4283},{"date":"2018-11-21","close":1697.8324},{"date":"2018-11-22","close":1685.1306},{"date":"2018-11-23","close":1634.3224},{"date":"2018-11-26","close":1625.8545},{"date":"2018-11-27","close":1613.1525},{"date":"2018-11-28","close":1617.3865},{"date":"2018-11-29","close":1613.1525},{"date":"2018-11-30","close":1591.9823},{"date":"2018-12-03","close":1625.8545},{"date":"2018-12-04","close":1642.7905},{"date":"2018-12-05","close":1613.1525},{"date":"2018-12-06","close":1524.2385},{"date":"2018-12-07","close":1549.6426},{"date":"2018-12-10","close":1524.2385},{"date":"2018-12-11","close":1481.8986},{"date":"2018-12-12","close":1524.2385},{"date":"2018-12-13","close":1536.9404},{"date":"2018-12-14","close":1507.3027},{"date":"2018-12-17","close":1473.4307},{"date":"2018-12-18","close":1490.3667},{"date":"2018-12-19","close":1507.3027},{"date":"2018-12-20","close":1507.3027},{"date":"2018-12-21","close":1511.5366},{"date":"2018-12-24","close":1520.0045},{"date":"2018-12-26","close":1481.8986},{"date":"2018-12-27","close":1512.4083},{"date":"2018-12-28","close":1529.8423},{"date":"2019-01-02","close":1577.7863},{"date":"2019-01-03","close":1547.2765},{"date":"2019-01-04","close":1551.6351},{"date":"2019-01-07","close":1569.0691},{"date":"2019-01-08","close":1573.4277},{"date":"2019-01-09","close":1630.0885},{"date":"2019-01-10","close":1630.0885},{"date":"2019-01-11","close":1678.0322},{"date":"2019-01-14","close":1691.1079},{"date":"2019-01-15","close":1691.1079},{"date":"2019-01-16","close":1730.3347},{"date":"2019-01-17","close":1769.5613},{"date":"2019-01-18","close":1791.3539},{"date":"2019-01-21","close":1786.9955},{"date":"2019-01-22","close":1760.8442},{"date":"2019-01-23","close":1756.4855},{"date":"2019-01-24","close":1778.2781},{"date":"2019-01-25","close":1782.6368},{"date":"2019-01-28","close":1769.5613},{"date":"2019-01-29","close":1782.6368},{"date":"2019-01-30","close":1778.2781},{"date":"2019-01-31","close":1756.4855},{"date":"2019-02-01","close":1778.2781},{"date":"2019-02-07","close":1891.6},{"date":"2019-02-08","close":1895.9584},{"date":"2019-02-11","close":1961.3363},{"date":"2019-02-12","close":1978.7706},{"date":"2019-02-13","close":1917.751},{"date":"2019-02-14","close":1909.0338},{"date":"2019-02-15","close":1878.5243},{"date":"2019-02-18","close":1882.8829},{"date":"2019-02-19","close":1930.8265},{"date":"2019-02-20","close":1887.2415},{"date":"2019-02-21","close":1891.6},{"date":"2019-02-22","close":1891.6},{"date":"2019-02-25","close":1887.2415},{"date":"2019-02-26","close":1856.7317},{"date":"2019-02-27","close":1856.7317},{"date":"2019-02-28","close":1782.6368},{"date":"2019-03-04","close":1852.3732},{"date":"2019-03-05","close":1795.7124},{"date":"2019-03-06","close":1821.8636},{"date":"2019-03-07","close":1839.2976},{"date":"2019-03-08","close":1817.5049},{"date":"2019-03-11","close":1795.7124},{"date":"2019-03-12","close":1817.5049},{"date":"2019-03-13","close":1839.2976},{"date":"2019-03-14","close":1848.0148},{"date":"2019-03-15","close":1874.1659},{"date":"2019-03-18","close":1943.9023},{"date":"2019-03-19","close":1943.9023},{"date":"2019-03-20","close":1930.8265},{"date":"2019-03-21","close":1887.2415},{"date":"2019-03-22","close":2004.9215},{"date":"2019-03-25","close":1922.1095},{"date":"2019-03-26","close":1952.6191},{"date":"2019-03-27","close":2022.3557},{"date":"2019-03-28","close":1930.8265},{"date":"2019-03-29","close":1948.2609},{"date":"2019-04-01","close":2004.9215},{"date":"2019-04-02","close":2017.9973},{"date":"2019-04-03","close":2017.9973},{"date":"2019-04-04","close":2004.9215},{"date":"2019-04-05","close":2009.2799},{"date":"2019-04-08","close":2013.6388},{"date":"2019-04-09","close":2044.1482},{"date":"2019-04-10","close":2118.2432},{"date":"2019-04-11","close":2092.092},{"date":"2019-04-12","close":2170.5457},{"date":"2019-04-15","close":2144.3945},{"date":"2019-04-16","close":2083.375},{"date":"2019-04-17","close":2100.8093},{"date":"2019-04-18","close":2048.5068},{"date":"2019-04-19","close":2087.7334},{"date":"2019-04-22","close":2100.8093},{"date":"2019-04-23","close":2092.092},{"date":"2019-04-24","close":2070.2996},{"date":"2019-04-25","close":1956.9779},{"date":"2019-04-26","close":1961.3363},{"date":"2019-04-29","close":2026.7142},{"date":"2019-04-30","close":2009.2799},{"date":"2019-05-02","close":2240.2822},{"date":"2019-05-03","close":2244.6406},{"date":"2019-05-07","close":2205.4136},{"date":"2019-05-08","close":2174.9041},{"date":"2019-05-09","close":2065.9409},{"date":"2019-05-10","close":2017.9973},{"date":"2019-05-13","close":1974.412},{"date":"2019-05-14","close":2017.9973},{"date":"2019-05-15","close":2109.5261},{"date":"2019-05-16","close":2057.2241},{"date":"2019-05-17","close":2109.5261},{"date":"2019-05-20","close":2105.1677},{"date":"2019-05-21","close":2065.9409},{"date":"2019-05-22","close":2035.4315},{"date":"2019-05-23","close":1965.6949},{"date":"2019-05-24","close":1930.8265},{"date":"2019-05-27","close":1939.5437},{"date":"2019-05-28","close":2026.7142},{"date":"2019-05-29","close":2009.2799},{"date":"2019-05-30","close":1974.412},{"date":"2019-05-31","close":1996.2046},{"date":"2019-06-03","close":2035.4315},{"date":"2019-06-04","close":2009.2799},{"date":"2019-06-05","close":2070.2996},{"date":"2019-06-07","close":2087.7334},{"date":"2019-06-10","close":2205.4136},{"date":"2019-06-11","close":2205.4136},{"date":"2019-06-12","close":2209.772},{"date":"2019-06-13","close":2192.3384},{"date":"2019-06-14","close":2183.6211},{"date":"2019-06-17","close":2144.3945},{"date":"2019-06-18","close":2257.7161},{"date":"2019-06-19","close":2257.7161},{"date":"2019-06-20","close":2209.772},{"date":"2019-06-21","close":2157.4697},{"date":"2019-06-24","close":2140.0361},{"date":"2019-06-25","close":2166.187},{"date":"2019-06-26","close":2174.9041},{"date":"2019-06-27","close":2109.5261},{"date":"2019-06-28","close":2057.2241},{"date":"2019-07-01","close":2013.6388},{"date":"2019-07-02","close":2039.7898},{"date":"2019-07-03","close":1987.4874},{"date":"2019-07-04","close":1983.129},{"date":"2019-07-05","close":2009.2799},{"date":"2019-07-08","close":1900.3171},{"date":"2019-07-09","close":1821.8636},{"date":"2019-07-10","close":1843.6561},{"date":"2019-07-11","close":1861.0905},{"date":"2019-07-12","close":1887.2415},{"date":"2019-07-15","close":1865.4487},{"date":"2019-07-16","close":1856.7317},{"date":"2019-07-17","close":1795.7124},{"date":"2019-07-18","close":1760.8442},{"date":"2019-07-19","close":1817.5049},{"date":"2019-07-22","close":1817.5049},{"date":"2019-07-23","close":1804.4294},{"date":"2019-07-24","close":1778.2781},{"date":"2019-07-25","close":1773.9198},{"date":"2019-07-26","close":1734.6931},{"date":"2019-07-29","close":1547.2765},{"date":"2019-07-30","close":1599.5787},{"date":"2019-07-31","close":1651.8812},{"date":"2019-08-01","close":1651.8812},{"date":"2019-08-02","close":1656.2395},{"date":"2019-08-05","close":1560.3521},{"date":"2019-08-06","close":1525.4839},{"date":"2019-08-07","close":1569.0691},{"date":"2019-08-08","close":1621.3713},{"date":"2019-08-09","close":1651.8812},{"date":"2019-08-12","close":1664.9567},{"date":"2019-08-13","close":1682.3907},{"date":"2019-08-14","close":1691.1079},{"date":"2019-08-16","close":1699.8247},{"date":"2019-08-19","close":1708.542},{"date":"2019-08-20","close":1712.9004},{"date":"2019-08-21","close":1721.6174},{"date":"2019-08-22","close":1747.7687},{"date":"2019-08-23","close":1743.4102},{"date":"2019-08-26","close":1656.2395},{"date":"2019-08-27","close":1638.8055},{"date":"2019-08-28","close":1673.6737},{"date":"2019-08-29","close":1673.6737},{"date":"2019-08-30","close":1682.3907},{"date":"2019-09-02","close":1734.6931},{"date":"2019-09-03","close":1743.4102},{"date":"2019-09-04","close":1743.4102},{"date":"2019-09-05","close":1760.8442},{"date":"2019-09-06","close":1743.4102},{"date":"2019-09-09","close":1717.2589},{"date":"2019-09-10","close":1760.8442},{"date":"2019-09-11","close":1778.2781},{"date":"2019-09-16","close":1800.0709},{"date":"2019-09-17","close":1813.1465},{"date":"2019-09-18","close":1834.9392},{"date":"2019-09-19","close":1834.9392},{"date":"2019-09-20","close":1813.1465},{"date":"2019-09-23","close":1786.9955},{"date":"2019-09-24","close":1813.1465},{"date":"2019-09-25","close":1786.9955},{"date":"2019-09-26","close":1786.9955},{"date":"2019-09-27","close":1791.3539},{"date":"2019-09-30","close":1725.976},{"date":"2019-10-01","close":1721.6174},{"date":"2019-10-02","close":1695.4662},{"date":"2019-10-04","close":1678.0322},{"date":"2019-10-07","close":1673.6737},{"date":"2019-10-08","close":1686.7493},{"date":"2019-10-10","close":1695.4662},{"date":"2019-10-11","close":1717.2589},{"date":"2019-10-14","close":1721.6174},{"date":"2019-10-15","close":1747.7687},{"date":"2019-10-16","close":1747.7687},{"date":"2019-10-17","close":1725.976},{"date":"2019-10-18","close":1699.8247},{"date":"2019-10-21","close":1669.3152},{"date":"2019-10-22","close":1699.8247},{"date":"2019-10-23","close":1699.8247},{"date":"2019-10-24","close":1695.4662},{"date":"2019-10-25","close":1686.7493},{"date":"2019-10-28","close":1638.8055},{"date":"2019-10-29","close":1638.8055},{"date":"2019-10-30","close":1643.1639},{"date":"2019-10-31","close":1656.2395},{"date":"2019-11-01","close":1634.447},{"date":"2019-11-04","close":1678.0322},{"date":"2019-11-05","close":1695.4662},{"date":"2019-11-06","close":1695.4662},{"date":"2019-11-07","close":1699.8247},{"date":"2019-11-08","close":1691.1079},{"date":"2019-11-11","close":1708.542},{"date":"2019-11-12","close":1782.6368},{"date":"2019-11-13","close":1743.4102},{"date":"2019-11-14","close":1773.9198},{"date":"2019-11-15","close":1769.5613},{"date":"2019-11-18","close":1769.5613},{"date":"2019-11-19","close":1752.1272},{"date":"2019-11-20","close":1739.0515},{"date":"2019-11-21","close":1699.8247},{"date":"2019-11-22","close":1708.542},{"date":"2019-11-25","close":1725.976},{"date":"2019-11-26","close":1773.9198},{"date":"2019-11-27","close":1769.5613},{"date":"2019-11-28","close":1817.5049},{"date":"2019-11-29","close":1760.8442},{"date":"2019-12-02","close":1813.1465},{"date":"2019-12-03","close":1795.7124},{"date":"2019-12-04","close":1786.9955},{"date":"2019-12-05","close":1813.1465},{"date":"2019-12-06","close":1935.1852},{"date":"2019-12-09","close":1939.5437},{"date":"2019-12-10","close":1978.7706},{"date":"2019-12-11","close":1900.3171},{"date":"2019-12-12","close":1887.2415},{"date":"2019-12-13","close":1917.751},{"date":"2019-12-16","close":1917.751},{"date":"2019-12-17","close":1935.1852},{"date":"2019-12-18","close":1887.2415},{"date":"2019-12-19","close":1900.3171},{"date":"2019-12-20","close":1917.751},{"date":"2019-12-23","close":1943.9023},{"date":"2019-12-24","close":1900.3171},{"date":"2019-12-26","close":1943.9023},{"date":"2019-12-27","close":2006.321},{"date":"2019-12-30","close":1984.0287},{"date":"2020-01-02","close":1988.4872},{"date":"2020-01-03","close":2037.5308},{"date":"2020-01-06","close":1934.9854},{"date":"2020-01-07","close":1957.2776},{"date":"2020-01-08","close":1836.8984},{"date":"2020-01-09","close":1917.1512},{"date":"2020-01-10","close":1903.7758},{"date":"2020-01-13","close":1926.0684},{"date":"2020-01-14","close":1943.9023},{"date":"2020-01-15","close":1943.9023},{"date":"2020-01-16","close":1975.1117},{"date":"2020-01-17","close":1988.4872},{"date":"2020-01-20","close":1957.2776},{"date":"2020-01-21","close":1948.3607},{"date":"2020-01-22","close":1961.7363},{"date":"2020-01-23","close":1970.6532},{"date":"2020-01-28","close":1863.6494},{"date":"2020-01-29","close":1912.6929},{"date":"2020-01-30","close":1943.9023},{"date":"2020-01-31","close":1899.3175},{"date":"2020-02-03","close":1899.3175},{"date":"2020-02-04","close":1988.4872},{"date":"2020-02-05","close":1997.4042},{"date":"2020-02-06","close":2059.8232},{"date":"2020-02-07","close":2064.2815},{"date":"2020-02-10","close":2122.2419},{"date":"2020-02-11","close":2122.2419},{"date":"2020-02-12","close":2148.9929},{"date":"2020-02-13","close":2180.2024},{"date":"2020-02-14","close":2148.9929},{"date":"2020-02-17","close":2113.3252},{"date":"2020-02-18","close":2095.4912},{"date":"2020-02-19","close":2122.2419},{"date":"2020-02-20","close":2091.0325},{"date":"2020-02-21","close":2104.4077},{"date":"2020-02-24","close":2019.6967},{"date":"2020-02-25","close":2095.4912},{"date":"2020-02-26","close":2059.8232},{"date":"2020-02-27","close":2041.9891},{"date":"2020-02-28","close":1899.3175},{"date":"2020-03-02","close":1912.6929},{"date":"2020-03-03","close":1926.0684},{"date":"2020-03-04","close":1957.2776},{"date":"2020-03-05","close":1961.7363},{"date":"2020-03-06","close":1912.6929},{"date":"2020-03-09","close":1912.6929},{"date":"2020-03-10","close":1738.8116},{"date":"2020-03-11","close":1663.0173},{"date":"2020-03-12","close":1663.0173},{"date":"2020-03-13","close":1422.2588},{"date":"2020-03-16","close":1301.8795},{"date":"2020-03-17","close":1292.9625},{"date":"2020-03-18","close":1168.1248},{"date":"2020-03-19","close":940.7417},{"date":"2020-03-20","close":1056.6626},{"date":"2020-03-23","close":976.4096},{"date":"2020-03-24","close":1105.7061},{"date":"2020-03-25","close":1185.9587},{"date":"2020-03-26","close":1243.9191},{"date":"2020-03-27","close":1275.1285},{"date":"2020-03-30","close":1310.7966},{"date":"2020-03-31","close":1319.7135},{"date":"2020-04-01","close":1306.3381},{"date":"2020-04-02","close":1359.84},{"date":"2020-04-03","close":1377.6738},{"date":"2020-04-06","close":1435.6343},{"date":"2020-04-07","close":1449.0099},{"date":"2020-04-08","close":1489.136},{"date":"2020-04-09","close":1515.8871},{"date":"2020-04-10","close":1520.3456},{"date":"2020-04-13","close":1431.1758},{"date":"2020-04-14","close":1471.3022},{"date":"2020-04-16","close":1560.4722},{"date":"2020-04-17","close":1587.223},{"date":"2020-04-20","close":1618.4325},{"date":"2020-04-21","close":1560.4722},{"date":"2020-04-22","close":1600.5984},{"date":"2020-04-23","close":1605.057},{"date":"2020-04-24","close":1569.3889},{"date":"2020-04-27","close":1596.14},{"date":"2020-04-28","close":1609.5155},{"date":"2020-04-29","close":1609.5155},{"date":"2020-05-04","close":1609.5155},{"date":"2020-05-06","close":1631.8079},{"date":"2020-05-07","close":1676.3927},{"date":"2020-05-08","close":1689.7682},{"date":"2020-05-11","close":1667.4758},{"date":"2020-05-12","close":1654.1003},{"date":"2020-05-13","close":1631.8079},{"date":"2020-05-14","close":1618.4325},{"date":"2020-05-15","close":1605.057},{"date":"2020-05-18","close":1538.1796},{"date":"2020-05-19","close":1582.7645},{"date":"2020-05-20","close":1627.3494},{"date":"2020-05-21","close":1645.1833},{"date":"2020-05-22","close":1622.8909},{"date":"2020-05-25","close":1658.5588},{"date":"2020-05-26","close":1725.4362},{"date":"2020-05-27","close":1698.6854},{"date":"2020-05-28","close":1636.2664},{"date":"2020-05-29","close":1627.3494},{"date":"2020-06-01","close":1654.1003},{"date":"2020-06-02","close":1680.8512},{"date":"2020-06-03","close":1671.9343},{"date":"2020-06-04","close":1645.1833},{"date":"2020-06-05","close":1658.5588},{"date":"2020-06-08","close":1689.7682},{"date":"2020-06-09","close":1676.3927},{"date":"2020-06-10","close":1654.1003},{"date":"2020-06-11","close":1613.9739},{"date":"2020-06-12","close":1564.9304},{"date":"2020-06-15","close":1466.8438},{"date":"2020-06-16","close":1556.0135},{"date":"2020-06-17","close":1520.3456},{"date":"2020-06-18","close":1533.7211},{"date":"2020-06-19","close":1551.5551},{"date":"2020-06-22","close":1533.7211},{"date":"2020-06-23","close":1484.6776},{"date":"2020-06-24","close":1515.8871},{"date":"2020-06-25","close":1466.8438},{"date":"2020-06-26","close":1475.7606},{"date":"2020-06-29","close":1466.8438},{"date":"2020-06-30","close":1475.7606},{"date":"2020-07-01","close":1484.6776},{"date":"2020-07-02","close":1484.6776},{"date":"2020-07-03","close":1533.7211},{"date":"2020-07-06","close":1533.7211},{"date":"2020-07-07","close":1538.1796},{"date":"2020-07-08","close":1605.057},{"date":"2020-07-09","close":1578.3059},{"date":"2020-07-10","close":1618.4325},{"date":"2020-07-13","close":1618.4325},{"date":"2020-07-14","close":1618.4325},{"date":"2020-07-15","close":1649.6421},{"date":"2020-07-16","close":1622.8909},{"date":"2020-07-17","close":1774.4797},{"date":"2020-07-20","close":1778.938},{"date":"2020-07-21","close":1801.2305},{"date":"2020-07-22","close":1774.4797},{"date":"2020-07-23","close":1752.1871},{"date":"2020-07-24","close":1774.4797},{"date":"2020-07-27","close":1770.0211},{"date":"2020-07-28","close":1720.9777},{"date":"2020-07-29","close":1734.3531},{"date":"2020-07-30","close":1747.7286},{"date":"2020-07-31","close":1743.2703},{"date":"2020-08-03","close":1783.3966},{"date":"2020-08-04","close":1792.3136},{"date":"2020-08-05","close":1783.3966},{"date":"2020-08-06","close":1814.606},{"date":"2020-08-07","close":1787.8551},{"date":"2020-08-10","close":1810.1476},{"date":"2020-08-11","close":1783.3966},{"date":"2020-08-12","close":1765.5626},{"date":"2020-08-13","close":1810.1476},{"date":"2020-08-14","close":1917.1512},{"date":"2020-08-18","close":1725.4362},{"date":"2020-08-19","close":1698.6854},{"date":"2020-08-20","close":1618.4325},{"date":"2020-08-21","close":1613.9739},{"date":"2020-08-24","close":1645.1833},{"date":"2020-08-25","close":1725.4362},{"date":"2020-08-26","close":1716.5192},{"date":"2020-08-27","close":1738.8116},{"date":"2020-08-28","close":1738.8116},{"date":"2020-08-31","close":1761.1042},{"date":"2020-09-01","close":1827.9814},{"date":"2020-09-02","close":1827.9814},{"date":"2020-09-03","close":1832.4399},{"date":"2020-09-04","close":1827.9814},{"date":"2020-09-07","close":1836.8984},{"date":"2020-09-08","close":1872.5664},{"date":"2020-09-09","close":1939.4438},{"date":"2020-09-10","close":1917.1512},{"date":"2020-09-11","close":1917.1512},{"date":"2020-09-14","close":1970.6532},{"date":"2020-09-15","close":1921.61},{"date":"2020-09-16","close":1934.9854},{"date":"2020-09-17","close":1872.5664},{"date":"2020-09-18","close":1885.942},{"date":"2020-09-21","close":1934.9854},{"date":"2020-09-22","close":1877.0248},{"date":"2020-09-23","close":1899.3175},{"date":"2020-09-24","close":1885.942},{"date":"2020-09-25","close":2006.321},{"date":"2020-09-28","close":2037.5308},{"date":"2020-09-29","close":2001.8625},{"date":"2020-10-05","close":1988.4872},{"date":"2020-10-06","close":2113.3252},{"date":"2020-10-07","close":2126.7004},{"date":"2020-10-08","close":2135.6177},{"date":"2020-10-12","close":2773.1819},{"date":"2020-10-13","close":2844.5176},{"date":"2020-10-14","close":2719.6799},{"date":"2020-10-15","close":2688.4702},{"date":"2020-10-16","close":2581.4663},{"date":"2020-10-19","close":2452.1704},{"date":"2020-10-20","close":2478.9211},{"date":"2020-10-21","close":2420.9612},{"date":"2020-10-22","close":2354.0833},{"date":"2020-10-23","close":2354.0833},{"date":"2020-10-26","close":2229.2458},{"date":"2020-10-27","close":2180.2024},{"date":"2020-10-28","close":2264.9136},{"date":"2020-10-29","close":2202.4946},{"date":"2020-10-30","close":2220.3291},{"date":"2020-11-02","close":2363.0005},{"date":"2020-11-03","close":2296.1233},{"date":"2020-11-04","close":2273.8306},{"date":"2020-11-05","close":2336.2495},{"date":"2020-11-06","close":2322.874},{"date":"2020-11-09","close":2331.791},{"date":"2020-11-10","close":2376.3757},{"date":"2020-11-11","close":2371.9175},{"date":"2020-11-12","close":2327.3325},{"date":"2020-11-13","close":2318.4158},{"date":"2020-11-16","close":2429.8779},{"date":"2020-11-17","close":2470.0042},{"date":"2020-11-18","close":2389.7515},{"date":"2020-11-19","close":2371.9175},{"date":"2020-11-20","close":2394.2097},{"date":"2020-11-23","close":2354.0833},{"date":"2020-11-24","close":2398.6682},{"date":"2020-11-25","close":2300.5815},{"date":"2020-11-26","close":2251.5383},{"date":"2020-11-27","close":2300.5815},{"date":"2020-11-30","close":2291.6648},{"date":"2020-12-01","close":2282.7473},{"date":"2020-12-02","close":2287.2061},{"date":"2020-12-03","close":2282.7473},{"date":"2020-12-04","close":2229.2458},{"date":"2020-12-07","close":2162.3684},{"date":"2020-12-08","close":2166.8269},{"date":"2020-12-09","close":2193.5776},{"date":"2020-12-10","close":2233.7043},{"date":"2020-12-11","close":2229.2458},{"date":"2020-12-14","close":2166.8269},{"date":"2020-12-15","close":2148.9929},{"date":"2020-12-16","close":2162.3684},{"date":"2020-12-17","close":2251.5383},{"date":"2020-12-18","close":2242.6211},{"date":"2020-12-21","close":2269.3723},{"date":"2020-12-22","close":2198.0361},{"date":"2020-12-23","close":2287.2061},{"date":"2020-12-24","close":2260.4553},{"date":"2020-12-28","close":2300.5815},{"date":"2020-12-29","close":2318.7681},{"date":"2020-12-30","close":2318.7681},{"date":"2021-01-04","close":2377.874},{"date":"2021-01-05","close":2409.7002},{"date":"2021-01-06","close":2427.8865},{"date":"2021-01-07","close":2459.7126},{"date":"2021-01-08","close":2396.0603},{"date":"2021-01-11","close":2386.967},{"date":"2021-01-12","close":2396.0603},{"date":"2021-01-13","close":2396.0603},{"date":"2021-01-14","close":2464.259},{"date":"2021-01-15","close":2446.073},{"date":"2021-01-18","close":2446.073},{"date":"2021-01-19","close":2446.073},{"date":"2021-01-20","close":2409.7002},{"date":"2021-01-21","close":2505.1787},{"date":"2021-01-22","close":2491.5388},{"date":"2021-01-25","close":2450.6196},{"date":"2021-01-26","close":2396.0603},{"date":"2021-01-27","close":2400.6067},{"date":"2021-01-28","close":2400.6067},{"date":"2021-01-29","close":2255.1157},{"date":"2021-02-01","close":2246.0222},{"date":"2021-02-02","close":2300.5818},{"date":"2021-02-03","close":2341.501},{"date":"2021-02-04","close":2341.501},{"date":"2021-02-05","close":2355.1409},{"date":"2021-02-08","close":2346.0479},{"date":"2021-02-09","close":2296.0352},{"date":"2021-02-10","close":2286.9419},{"date":"2021-02-15","close":2309.6746},{"date":"2021-02-16","close":2359.6875},{"date":"2021-02-17","close":2414.2466},{"date":"2021-02-18","close":2409.7002},{"date":"2021-02-19","close":2409.7002},{"date":"2021-02-22","close":2409.7002},{"date":"2021-02-23","close":2386.967},{"date":"2021-02-24","close":2282.395},{"date":"2021-02-25","close":2323.3145},{"date":"2021-02-26","close":2255.1157},{"date":"2021-03-02","close":2241.4758},{"date":"2021-03-03","close":2273.302},{"date":"2021-03-04","close":2273.302},{"date":"2021-03-05","close":2236.9292},{"date":"2021-03-08","close":2145.9973},{"date":"2021-03-09","close":2055.0652},{"date":"2021-03-10","close":2105.0776},{"date":"2021-03-11","close":2114.1709},{"date":"2021-03-12","close":2150.5437},{"date":"2021-03-15","close":2136.9038},{"date":"2021-03-16","close":2232.3823},{"date":"2021-03-17","close":2223.2896},{"date":"2021-03-18","close":2236.9292},{"date":"2021-03-19","close":2250.5688},{"date":"2021-03-22","close":2223.2896},{"date":"2021-03-23","close":2223.2896},{"date":"2021-03-24","close":2246.0222},{"date":"2021-03-25","close":2214.1963},{"date":"2021-03-26","close":2214.1963},{"date":"2021-03-29","close":2255.1157},{"date":"2021-03-30","close":2255.1157},{"date":"2021-03-31","close":2241.4758},{"date":"2021-04-01","close":2286.9419},{"date":"2021-04-02","close":2341.501},{"date":"2021-04-05","close":2405.1536},{"date":"2021-04-06","close":2409.7002},{"date":"2021-04-07","close":2418.7935},{"date":"2021-04-08","close":2400.6067},{"date":"2021-04-09","close":2414.2466},{"date":"2021-04-12","close":2473.3525},{"date":"2021-04-13","close":2446.073},{"date":"2021-04-14","close":2468.8062},{"date":"2021-04-15","close":2609.7507},{"date":"2021-04-16","close":2555.1912},{"date":"2021-04-19","close":2473.3525},{"date":"2021-04-20","close":2468.8062},{"date":"2021-04-21","close":2500.6323},{"date":"2021-04-22","close":2609.7507},{"date":"2021-04-23","close":2596.1108},{"date":"2021-04-26","close":2577.9246},{"date":"2021-04-27","close":2682.4966},{"date":"2021-04-28","close":2559.7383},{"date":"2021-04-29","close":2537.0051},{"date":"2021-04-30","close":2505.1787},{"date":"2021-05-03","close":2623.3906},{"date":"2021-05-04","close":2727.9624},{"date":"2021-05-06","close":2709.7759},{"date":"2021-05-07","close":2759.7888},{"date":"2021-05-10","close":2746.1489},{"date":"2021-05-11","close":2700.6829},{"date":"2021-05-12","close":2600.6575},{"date":"2021-05-13","close":2573.3779},{"date":"2021-05-14","close":2614.2971},{"date":"2021-05-17","close":2573.3779},{"date":"2021-05-18","close":2691.5896},{"date":"2021-05-20","close":2741.6023},{"date":"2021-05-21","close":2700.6829},{"date":"2021-05-24","close":2709.7759},{"date":"2021-05-25","close":2777.9751},{"date":"2021-05-26","close":2909.8264},{"date":"2021-05-27","close":2741.6023},{"date":"2021-05-28","close":2723.4158},{"date":"2021-05-31","close":2705.2292},{"date":"2021-06-01","close":2691.5896},{"date":"2021-06-02","close":2791.615},{"date":"2021-06-03","close":2800.708},{"date":"2021-06-04","close":2859.8137},{"date":"2021-06-07","close":3005.3052},{"date":"2021-06-08","close":3055.3181},{"date":"2021-06-09","close":2909.8264},{"date":"2021-06-10","close":2914.3733},{"date":"2021-06-11","close":2905.28},{"date":"2021-06-14","close":2878.0002},{"date":"2021-06-15","close":2955.2927},{"date":"2021-06-16","close":2946.1995},{"date":"2021-06-17","close":3023.4919},{"date":"2021-06-18","close":3200.8093},{"date":"2021-06-21","close":3250.8218},{"date":"2021-06-22","close":3378.127},{"date":"2021-06-23","close":3269.0085},{"date":"2021-06-24","close":3241.7285},{"date":"2021-06-25","close":3259.915},{"date":"2021-06-28","close":3278.1016},{"date":"2021-06-29","close":3305.3809},{"date":"2021-06-30","close":3273.5547},{"date":"2021-07-01","close":3269.0085},{"date":"2021-07-02","close":3155.3433},{"date":"2021-07-05","close":3182.6226},{"date":"2021-07-06","close":3450.8723},{"date":"2021-07-07","close":3428.1394},{"date":"2021-07-08","close":3850.9734},{"date":"2021-07-09","close":3682.7493},{"date":"2021-07-12","close":3678.2026},{"date":"2021-07-13","close":3573.6306},{"date":"2021-07-14","close":3832.7871},{"date":"2021-07-15","close":3696.3889},{"date":"2021-07-16","close":3764.5881},{"date":"2021-07-19","close":3610.0034},{"date":"2021-07-20","close":3600.9106},{"date":"2021-07-21","close":3491.792},{"date":"2021-07-22","close":3500.8853},{"date":"2021-07-23","close":3605.4568},{"date":"2021-07-26","close":3373.5801},{"date":"2021-07-27","close":3241.7285},{"date":"2021-07-28","close":3173.5295},{"date":"2021-07-29","close":3237.1821},{"date":"2021-07-30","close":3123.5168},{"date":"2021-08-02","close":3246.2754},{"date":"2021-08-03","close":3159.8896},{"date":"2021-08-04","close":3146.2502},{"date":"2021-08-05","close":3232.6355},{"date":"2021-08-06","close":3337.2073},{"date":"2021-08-09","close":3328.1143},{"date":"2021-08-10","close":3396.313},{"date":"2021-08-11","close":3373.5801},{"date":"2021-08-12","close":3291.7415},{"date":"2021-08-13","close":3382.6733},{"date":"2021-08-17","close":2973.479},{"date":"2021-08-18","close":2846.1741},{"date":"2021-08-19","close":2677.9495},{"date":"2021-08-20","close":2482.446},{"date":"2021-08-23","close":2609.7507},{"date":"2021-08-24","close":2696.1362},{"date":"2021-08-25","close":2705.2292},{"date":"2021-08-26","close":2709.7759},{"date":"2021-08-27","close":2727.9624},{"date":"2021-08-30","close":2723.4158},{"date":"2021-08-31","close":2673.4031},{"date":"2021-09-01","close":2627.9373},{"date":"2021-09-02","close":2609.7507},{"date":"2021-09-03","close":2677.9495},{"date":"2021-09-06","close":2700.6829},{"date":"2021-09-07","close":2659.7634},{"date":"2021-09-08","close":2627.9373},{"date":"2021-09-09","close":2605.2043},{"date":"2021-09-10","close":2609.7507},{"date":"2021-09-13","close":2527.9119},{"date":"2021-09-14","close":2568.8313},{"date":"2021-09-15","close":2564.2847},{"date":"2021-09-16","close":2550.6448},{"date":"2021-09-17","close":2486.9924},{"date":"2021-09-23","close":2405.1536},{"date":"2021-09-24","close":2441.5264},{"date":"2021-09-27","close":2455.1663},{"date":"2021-09-28","close":2368.7805},{"date":"2021-09-29","close":2296.0352},{"date":"2021-09-30","close":2300.5818},{"date":"2021-10-01","close":2214.1963},{"date":"2021-10-05","close":2132.3574},{"date":"2021-10-06","close":2291.4883},{"date":"2021-10-07","close":2291.4883},{"date":"2021-10-08","close":2527.9119},{"date":"2021-10-12","close":2455.1663},{"date":"2021-10-13","close":2682.4966},{"date":"2021-10-14","close":2641.5769},{"date":"2021-10-15","close":2568.8313},{"date":"2021-10-18","close":2527.9119},{"date":"2021-10-19","close":2682.4966},{"date":"2021-10-20","close":2773.4285},{"date":"2021-10-21","close":2691.5896},{"date":"2021-10-22","close":2709.7759},{"date":"2021-10-25","close":2482.446},{"date":"2021-10-26","close":2396.0603},{"date":"2021-10-27","close":2309.6746},{"date":"2021-10-28","close":2291.4883},{"date":"2021-10-29","close":2327.8613},{"date":"2021-11-01","close":2259.6621},{"date":"2021-11-02","close":2291.4883},{"date":"2021-11-03","close":2318.7681},{"date":"2021-11-04","close":2400.6067},{"date":"2021-11-05","close":2359.6875},{"date":"2021-11-08","close":2350.5942},{"date":"2021-11-09","close":2318.7681},{"date":"2021-11-10","close":2482.446},{"date":"2021-11-11","close":2655.2168},{"date":"2021-11-12","close":2605.2043},{"date":"2021-11-15","close":2673.4031},{"date":"2021-11-16","close":2687.043},{"date":"2021-11-17","close":2705.2292},{"date":"2021-11-18","close":2750.6956},{"date":"2021-11-19","close":2777.9751},{"date":"2021-11-22","close":2796.1614},{"date":"2021-11-23","close":2755.2419},{"date":"2021-11-24","close":2677.9495},{"date":"2021-11-25","close":2746.1489},{"date":"2021-11-26","close":2637.0303},{"date":"2021-11-29","close":2600.6575},{"date":"2021-11-30","close":2418.7935},{"date":"2021-12-01","close":2527.9119},{"date":"2021-12-02","close":2546.0984},{"date":"2021-12-03","close":2600.6575},{"date":"2021-12-06","close":2732.509},{"date":"2021-12-07","close":2741.6023},{"date":"2021-12-08","close":2659.7634},{"date":"2021-12-09","close":2650.6704},{"date":"2021-12-10","close":2659.7634},{"date":"2021-12-13","close":2673.4031},{"date":"2021-12-14","close":2600.6575},{"date":"2021-12-15","close":2614.2971},{"date":"2021-12-16","close":2732.509},{"date":"2021-12-17","close":2764.3352},{"date":"2021-12-20","close":2782.5217},{"date":"2021-12-21","close":2777.9751},{"date":"2021-12-22","close":2691.5896},{"date":"2021-12-23","close":2787.0684},{"date":"2021-12-24","close":2755.2419},{"date":"2021-12-27","close":2755.2419},{"date":"2021-12-28","close":2791.615},{"date":"2021-12-29","close":2939.5149},{"date":"2021-12-30","close":2916.4058},{"date":"2022-01-03","close":3140.0},{"date":"2022-01-04","close":2911.7837},{"date":"2022-01-05","close":2911.7837},{"date":"2022-01-06","close":2680.6899},{"date":"2022-01-07","close":2800.8586},{"date":"2022-01-10","close":2884.0527},{"date":"2022-01-11","close":2874.8086},{"date":"2022-01-12","close":2921.0276},{"date":"2022-01-13","close":2921.0276},{"date":"2022-01-14","close":2921.0276},{"date":"2022-01-17","close":2847.0774},{"date":"2022-01-18","close":2893.2961},{"date":"2022-01-19","close":2796.2368},{"date":"2022-01-20","close":2828.5898},{"date":"2022-01-21","close":2800.8586},{"date":"2022-01-24","close":2847.0774},{"date":"2022-01-25","close":2759.2617},{"date":"2022-01-26","close":2759.2617},{"date":"2022-01-27","close":2611.3618},{"date":"2022-01-28","close":2694.5557},{"date":"2022-02-03","close":2754.6396},{"date":"2022-02-04","close":2948.7588},{"date":"2022-02-07","close":2925.6497},{"date":"2022-02-08","close":2925.6497},{"date":"2022-02-09","close":2925.6497},{"date":"2022-02-10","close":2888.6746},{"date":"2022-02-11","close":2583.6304},{"date":"2022-02-14","close":2481.9487},{"date":"2022-02-15","close":2449.5959},{"date":"2022-02-16","close":2523.5461},{"date":"2022-02-17","close":2518.9241},{"date":"2022-02-18","close":2546.6553},{"date":"2022-02-21","close":2537.4116},{"date":"2022-02-22","close":2537.4116},{"date":"2022-02-23","close":2537.4116},{"date":"2022-02-24","close":2468.0835},{"date":"2022-02-25","close":2486.571},{"date":"2022-02-28","close":2486.571},{"date":"2022-03-02","close":2773.1274},{"date":"2022-03-03","close":2800.8586},{"date":"2022-03-04","close":2800.8586},{"date":"2022-03-07","close":2837.834},{"date":"2022-03-08","close":2902.54},{"date":"2022-03-10","close":2902.54},{"date":"2022-03-11","close":2944.1367},{"date":"2022-03-14","close":2823.968},{"date":"2022-03-15","close":2671.446},{"date":"2022-03-16","close":2708.4209},{"date":"2022-03-17","close":2754.6396},{"date":"2022-03-18","close":2768.5056},{"date":"2022-03-21","close":2768.5056},{"date":"2022-03-22","close":2805.4805},{"date":"2022-03-23","close":2976.4902},{"date":"2022-03-24","close":3124.3901},{"date":"2022-03-25","close":2981.1118},{"date":"2022-03-28","close":3013.4651},{"date":"2022-03-29","close":2948.7588},{"date":"2022-03-30","close":2944.1367},{"date":"2022-03-31","close":2985.7336},{"date":"2022-04-01","close":2930.2715},{"date":"2022-04-04","close":2999.5996},{"date":"2022-04-05","close":2971.8684},{"date":"2022-04-06","close":2976.4902},{"date":"2022-04-07","close":2837.834},{"date":"2022-04-08","close":2823.968},{"date":"2022-04-11","close":2763.8838},{"date":"2022-04-12","close":2685.3118},{"date":"2022-04-13","close":2689.9336},{"date":"2022-04-14","close":2689.9336},{"date":"2022-04-15","close":2652.9587},{"date":"2022-04-18","close":2652.9587},{"date":"2022-04-19","close":2666.824},{"date":"2022-04-20","close":2652.9587},{"date":"2022-04-21","close":2680.6899},{"date":"2022-04-22","close":2689.9336},{"date":"2022-04-25","close":2579.0085},{"date":"2022-04-26","close":2639.0928},{"date":"2022-04-27","close":2597.4958},{"date":"2022-04-28","close":2615.9836},{"date":"2022-04-29","close":2615.9836},{"date":"2022-05-02","close":2592.874},{"date":"2022-05-03","close":2657.5806},{"date":"2022-05-04","close":2643.7148},{"date":"2022-05-06","close":2574.3865},{"date":"2022-05-09","close":2700.0},{"date":"2022-05-10","close":2500.4365},{"date":"2022-05-11","close":2495.8147},{"date":"2022-05-12","close":2403.377},{"date":"2022-05-13","close":2579.0085},{"date":"2022-05-16","close":2629.8491},{"date":"2022-05-17","close":2699.1775},{"date":"2022-05-18","close":2773.1274},{"date":"2022-05-19","close":2717.6648},{"date":"2022-05-20","close":2745.3962},{"date":"2022-05-23","close":2736.1523},{"date":"2022-05-24","close":2662.2024},{"date":"2022-05-25","close":2694.5557},{"date":"2022-05-26","close":2666.824},{"date":"2022-05-27","close":2703.7993},{"date":"2022-05-30","close":2726.9087},{"date":"2022-05-31","close":2768.5056},{"date":"2022-06-02","close":2754.6396},{"date":"2022-06-03","close":2800.8586},{"date":"2022-06-07","close":2860.9431},{"date":"2022-06-08","close":2847.0774},{"date":"2022-06-09","close":2837.834},{"date":"2022-06-10","close":2837.834},{"date":"2022-06-13","close":2745.3962},{"date":"2022-06-14","close":2773.1274},{"date":"2022-06-15","close":2722.2869},{"date":"2022-06-16","close":2689.9336},{"date":"2022-06-17","close":2634.4709},{"date":"2022-06-20","close":2440.3521},{"date":"2022-06-21","close":2491.1929},{"date":"2022-06-22","close":2412.6208},{"date":"2022-06-23","close":2315.5613},{"date":"2022-06-24","close":2389.5112},{"date":"2022-06-27","close":2468.0835},{"date":"2022-06-28","close":2468.0835},{"date":"2022-06-29","close":2500.4365},{"date":"2022-06-30","close":2449.5959},{"date":"2022-07-01","close":2403.377},{"date":"2022-07-04","close":2384.8896},{"date":"2022-07-05","close":2472.7053},{"date":"2022-07-06","close":2472.7053},{"date":"2022-07-07","close":2505.0583},{"date":"2022-07-08","close":2509.6804},{"date":"2022-07-11","close":2477.3271},{"date":"2022-07-12","close":2407.999},{"date":"2022-07-13","close":2449.5959},{"date":"2022-07-14","close":2426.4866},{"date":"2022-07-15","close":2426.4866},{"date":"2022-07-18","close":2523.5461},{"date":"2022-07-19","close":2583.6304},{"date":"2022-07-20","close":2560.521},{"date":"2022-07-21","close":2579.0085},{"date":"2022-07-22","close":2495.8147},{"date":"2022-07-25","close":2509.6804},{"date":"2022-07-26","close":2495.8147},{"date":"2022-07-27","close":2518.9241},{"date":"2022-07-28","close":2523.5461},{"date":"2022-07-29","close":2532.7898},{"date":"2022-08-01","close":2555.8992},{"date":"2022-08-02","close":2389.5112},{"date":"2022-08-03","close":2481.9487},{"date":"2022-08-04","close":2491.1929},{"date":"2022-08-05","close":2500.4365},{"date":"2022-08-08","close":2481.9487},{"date":"2022-08-09","close":2514.3022},{"date":"2022-08-10","close":2468.0835},{"date":"2022-08-11","close":2528.1677},{"date":"2022-08-12","close":2542.0334},{"date":"2022-08-16","close":2514.3022},{"date":"2022-08-17","close":2426.4866},{"date":"2022-08-18","close":2389.5112},{"date":"2022-08-19","close":2380.2678},{"date":"2022-08-22","close":2310.9395},{"date":"2022-08-23","close":2320.1831},{"date":"2022-08-24","close":2334.0491},{"date":"2022-08-25","close":2398.7551},{"date":"2022-08-26","close":2384.8896},{"date":"2022-08-29","close":2301.6958},{"date":"2022-08-30","close":2315.5613},{"date":"2022-08-31","close":2320.1831},{"date":"2022-09-01","close":2246.2332},{"date":"2022-09-02","close":2301.6958},{"date":"2022-09-05","close":2273.9644},{"date":"2022-09-06","close":2310.9395},{"date":"2022-09-07","close":2200.0144},{"date":"2022-09-08","close":2218.502},{"date":"2022-09-13","close":2264.7207},{"date":"2022-09-14","close":2227.7456},{"date":"2022-09-15","close":2195.3926},{"date":"2022-09-16","close":2158.4175},{"date":"2022-09-19","close":2065.98},{"date":"2022-09-20","close":2126.0642},{"date":"2022-09-21","close":2107.5769},{"date":"2022-09-22","close":2107.5769},{"date":"2022-09-23","close":2010.5175},{"date":"2022-09-26","close":1890.3486},{"date":"2022-09-27","close":1908.8361},{"date":"2022-09-28","close":1834.886},{"date":"2022-09-29","close":1825.6422},{"date":"2022-09-30","close":1839.5078},{"date":"2022-10-04","close":1904.2141},{"date":"2022-10-05","close":1862.6172},{"date":"2022-10-06","close":1922.7017},{"date":"2022-10-07","close":1941.1891},{"date":"2022-10-11","close":1876.4829},{"date":"2022-10-12","close":1853.3735},{"date":"2022-10-13","close":1737.8265},{"date":"2022-10-14","close":1830.2642},{"date":"2022-10-17","close":1881.1047},{"date":"2022-10-18","close":1927.3236},{"date":"2022-10-19","close":1908.8361},{"date":"2022-10-20","close":1881.1047},{"date":"2022-10-21","close":1793.2891},{"date":"2022-10-24","close":1848.7517},{"date":"2022-10-25","close":1885.7266},{"date":"2022-10-26","close":1848.7517},{"date":"2022-10-27","close":1904.2141},{"date":"2022-10-28","close":1871.8611},{"date":"2022-10-31","close":1908.8361},{"date":"2022-11-01","close":1959.6768},{"date":"2022-11-02","close":1936.5673},{"date":"2022-11-03","close":1922.7017},{"date":"2022-11-04","close":1908.8361},{"date":"2022-11-07","close":1964.2986},{"date":"2022-11-08","close":1982.786},{"date":"2022-11-09","close":1959.6768},{"date":"2022-11-10","close":1959.6768},{"date":"2022-11-11","close":2001.2736},{"date":"2022-11-14","close":1968.9205},{"date":"2022-11-15","close":1968.9205},{"date":"2022-11-16","close":1955.0548},{"date":"2022-11-17","close":2010.5175},{"date":"2022-11-18","close":1987.408},{"date":"2022-11-21","close":1894.9705},{"date":"2022-11-22","close":1894.9705},{"date":"2022-11-23","close":1950.433},{"date":"2022-11-24","close":1978.1643},{"date":"2022-11-25","close":1987.408},{"date":"2022-11-28","close":1927.3236},{"date":"2022-11-29","close":1973.5425},{"date":"2022-11-30","close":2042.8704},{"date":"2022-12-01","close":2038.2485},{"date":"2022-12-02","close":2056.7363},{"date":"2022-12-05","close":2075.2236},{"date":"2022-12-06","close":2015.1393},{"date":"2022-12-07","close":2098.3333},{"date":"2022-12-08","close":2015.1393},{"date":"2022-12-09","close":2075.2236},{"date":"2022-12-12","close":2047.4926},{"date":"2022-12-13","close":2029.0049},{"date":"2022-12-14","close":2042.8704},{"date":"2022-12-15","close":2038.2485},{"date":"2022-12-16","close":2019.7611},{"date":"2022-12-19","close":2042.8704},{"date":"2022-12-20","close":2163.0393},{"date":"2022-12-21","close":2107.5769},{"date":"2022-12-22","close":2107.5769},{"date":"2022-12-23","close":2042.8704},{"date":"2022-12-26","close":2010.5175},{"date":"2022-12-27","close":2084.4673},{"date":"2022-12-28","close":2079.7407},{"date":"2022-12-29","close":1947.3937},{"date":"2023-01-02","close":1942.6669},{"date":"2023-01-03","close":1966.3004},{"date":"2023-01-04","close":1975.7537},{"date":"2023-01-05","close":1985.207},{"date":"2023-01-06","close":2023.0206},{"date":"2023-01-09","close":2032.4739},{"date":"2023-01-10","close":2027.7472},{"date":"2023-01-11","close":2070.2874},{"date":"2023-01-12","close":2075.0139},{"date":"2023-01-13","close":2070.2874},{"date":"2023-01-16","close":2079.7407},{"date":"2023-01-17","close":2051.3806},{"date":"2023-01-18","close":2041.9272},{"date":"2023-01-19","close":2008.8405},{"date":"2023-01-20","close":2013.5671},{"date":"2023-01-25","close":2051.3806},{"date":"2023-01-26","close":2079.7407},{"date":"2023-01-27","close":2075.0139},{"date":"2023-01-30","close":2079.7407},{"date":"2023-01-31","close":2084.4673},{"date":"2023-02-01","close":2117.5542},{"date":"2023-02-02","close":2145.9143},{"date":"2023-02-03","close":2155.3677},{"date":"2023-02-06","close":2127.0076},{"date":"2023-02-07","close":2160.0945},{"date":"2023-02-08","close":2193.1809},{"date":"2023-02-09","close":2174.2744},{"date":"2023-02-10","close":2155.3677},{"date":"2023-02-13","close":2169.5479},{"date":"2023-02-14","close":2164.821},{"date":"2023-02-15","close":2131.7344},{"date":"2023-02-16","close":2155.3677},{"date":"2023-02-17","close":2136.4609},{"date":"2023-02-20","close":2150.6409},{"date":"2023-02-21","close":2193.1809},{"date":"2023-02-22","close":2193.1809},{"date":"2023-02-23","close":2193.1809},{"date":"2023-02-24","close":2188.4543},{"date":"2023-02-27","close":2197.908},{"date":"2023-02-28","close":2212.0879},{"date":"2023-03-02","close":2212.0879},{"date":"2023-03-03","close":2221.5413},{"date":"2023-03-06","close":2358.615},{"date":"2023-03-07","close":2240.448},{"date":"2023-03-08","close":2212.0879},{"date":"2023-03-09","close":2212.0879},{"date":"2023-03-10","close":2174.2744},{"date":"2023-03-13","close":2145.9143},{"date":"2023-03-14","close":2051.3806},{"date":"2023-03-15","close":2089.1941},{"date":"2023-03-16","close":2075.0139},{"date":"2023-03-17","close":2089.1941},{"date":"2023-03-20","close":2084.4673},{"date":"2023-03-21","close":2051.3806},{"date":"2023-03-22","close":2041.9272},{"date":"2023-03-23","close":2013.5671},{"date":"2023-03-24","close":2056.1072},{"date":"2023-03-27","close":2093.9209},{"date":"2023-03-28","close":2136.4609},{"date":"2023-03-29","close":2155.3677},{"date":"2023-03-30","close":2160.0945},{"date":"2023-03-31","close":2145.9143},{"date":"2023-04-03","close":2174.2744},{"date":"2023-04-04","close":2169.5479},{"date":"2023-04-05","close":2169.5479},{"date":"2023-04-06","close":2122.2808},{"date":"2023-04-07","close":2127.0076},{"date":"2023-04-10","close":2046.6538},{"date":"2023-04-11","close":2108.1008},{"date":"2023-04-12","close":2108.1008},{"date":"2023-04-13","close":2193.1809},{"date":"2023-04-14","close":2306.6216},{"date":"2023-04-17","close":2330.2551},{"date":"2023-04-18","close":2334.9817},{"date":"2023-04-19","close":2330.2551},{"date":"2023-04-20","close":2306.6216},{"date":"2023-04-21","close":2212.0879},{"date":"2023-04-24","close":2235.7214},{"date":"2023-04-25","close":2202.6345},{"date":"2023-04-26","close":2169.5479},{"date":"2023-04-27","close":2216.8145},{"date":"2023-04-28","close":2221.5413},{"date":"2023-05-02","close":2264.0815},{"date":"2023-05-03","close":2372.7952},{"date":"2023-05-04","close":2457.8752},{"date":"2023-05-08","close":2391.7017},{"date":"2023-05-09","close":2396.4285},{"date":"2023-05-10","close":2476.7822},{"date":"2023-05-11","close":2457.8752},{"date":"2023-05-12","close":2453.1487},{"date":"2023-05-15","close":2410.6086},{"date":"2023-05-16","close":2420.0618},{"date":"2023-05-17","close":2410.6086},{"date":"2023-05-18","close":2410.6086},{"date":"2023-05-19","close":2405.8818},{"date":"2023-05-22","close":2424.7886},{"date":"2023-05-23","close":2424.7886},{"date":"2023-05-24","close":2420.0618},{"date":"2023-05-25","close":2396.4285},{"date":"2023-05-26","close":2330.2551},{"date":"2023-05-30","close":2334.9817},{"date":"2023-05-31","close":2377.5217},{"date":"2023-06-01","close":2391.7017},{"date":"2023-06-02","close":2401.1553},{"date":"2023-06-05","close":2410.6086},{"date":"2023-06-07","close":2386.9751},{"date":"2023-06-08","close":2401.1553},{"date":"2023-06-09","close":2424.7886},{"date":"2023-06-12","close":2420.0618},{"date":"2023-06-13","close":2410.6086},{"date":"2023-06-14","close":2410.6086},{"date":"2023-06-15","close":2391.7017},{"date":"2023-06-16","close":2438.9688},{"date":"2023-06-19","close":2476.7822},{"date":"2023-06-20","close":2438.9688},{"date":"2023-06-21","close":2410.6086},{"date":"2023-06-22","close":2372.7952},{"date":"2023-06-23","close":2325.5281},{"date":"2023-06-26","close":2334.9817},{"date":"2023-06-27","close":2363.3416},{"date":"2023-06-28","close":2334.9817},{"date":"2023-06-29","close":2278.2615},{"date":"2023-06-30","close":2278.2615},{"date":"2023-07-03","close":2297.1682},{"date":"2023-07-04","close":2273.5347},{"date":"2023-07-05","close":2268.8081},{"date":"2023-07-06","close":2230.9946},{"date":"2023-07-07","close":2268.8081},{"date":"2023-07-10","close":2240.448},{"date":"2023-07-11","close":2216.8145},{"date":"2023-07-12","close":2202.6345},{"date":"2023-07-13","close":2316.075},{"date":"2023-07-14","close":2301.895},{"date":"2023-07-17","close":2207.3611},{"date":"2023-07-18","close":2193.1809},{"date":"2023-07-19","close":2145.9143},{"date":"2023-07-20","close":2127.0076},{"date":"2023-07-21","close":2145.9143},{"date":"2023-07-24","close":2075.0139},{"date":"2023-07-25","close":2037.2007},{"date":"2023-07-26","close":1923.7601},{"date":"2023-07-27","close":1994.6604},{"date":"2023-07-28","close":2051.3806},{"date":"2023-07-31","close":2183.7278},{"date":"2023-08-01","close":2183.7278},{"date":"2023-08-02","close":2160.0945},{"date":"2023-08-03","close":2108.1008},{"date":"2023-08-04","close":2202.6345},{"date":"2023-08-07","close":2212.0879},{"date":"2023-08-08","close":2164.821},{"date":"2023-08-09","close":2183.7278},{"date":"2023-08-10","close":2174.2744},{"date":"2023-08-11","close":2169.5479},{"date":"2023-08-14","close":2164.821},{"date":"2023-08-16","close":2131.7344},{"date":"2023-08-17","close":2122.2808},{"date":"2023-08-18","close":2127.0076},{"date":"2023-08-21","close":2202.6345},{"date":"2023-08-22","close":2183.7278},{"date":"2023-08-23","close":2306.6216},{"date":"2023-08-24","close":2306.6216},{"date":"2023-08-25","close":2382.2485},{"date":"2023-08-28","close":2410.6086},{"date":"2023-08-29","close":2481.5088},{"date":"2023-08-30","close":2646.9429},{"date":"2023-08-31","close":2670.5762},{"date":"2023-09-01","close":2514.5957},{"date":"2023-09-04","close":2509.8689},{"date":"2023-09-05","close":2542.9558},{"date":"2023-09-06","close":2576.0425},{"date":"2023-09-07","close":2561.8623},{"date":"2023-09-08","close":2557.1357},{"date":"2023-09-11","close":2590.2224},{"date":"2023-09-12","close":2585.4958},{"date":"2023-09-13","close":2509.8689},{"date":"2023-09-14","close":2490.9622},{"date":"2023-09-15","close":2528.7756},{"date":"2023-09-18","close":2524.0488},{"date":"2023-09-19","close":2462.6021},{"date":"2023-09-20","close":2576.0425},{"date":"2023-09-21","close":2576.0425},{"date":"2023-09-22","close":2552.4089},{"date":"2023-09-25","close":2552.4089},{"date":"2023-09-26","close":2618.5825},{"date":"2023-09-27","close":2689.4829},{"date":"2023-10-04","close":2609.1294},{"date":"2023-10-05","close":2528.7756},{"date":"2023-10-06","close":2661.1228},{"date":"2023-10-10","close":2661.1228},{"date":"2023-10-11","close":2717.843},{"date":"2023-10-12","close":2665.8494},{"date":"2023-10-13","close":2632.7627},{"date":"2023-10-16","close":2457.8752},{"date":"2023-10-17","close":2448.4221},{"date":"2023-10-18","close":2377.5217},{"date":"2023-10-19","close":2349.1616},{"date":"2023-10-20","close":2344.4351},{"date":"2023-10-23","close":2325.5281},{"date":"2023-10-24","close":2339.7083},{"date":"2023-10-25","close":2344.4351},{"date":"2023-10-26","close":2259.3545},{"date":"2023-10-27","close":2268.8081},{"date":"2023-10-30","close":2316.075},{"date":"2023-10-31","close":2297.1682},{"date":"2023-11-01","close":2287.7148},{"date":"2023-11-02","close":2353.8884},{"date":"2023-11-03","close":2353.8884},{"date":"2023-11-06","close":2438.9688},{"date":"2023-11-07","close":2476.7822},{"date":"2023-11-08","close":2580.7693},{"date":"2023-11-09","close":2528.7756},{"date":"2023-11-10","close":2566.5891},{"date":"2023-11-13","close":2490.9622},{"date":"2023-11-14","close":2514.5957},{"date":"2023-11-15","close":2533.5022},{"date":"2023-11-16","close":2542.9558},{"date":"2023-11-17","close":2665.8494},{"date":"2023-11-20","close":2684.7561},{"date":"2023-11-21","close":2599.6758},{"date":"2023-11-22","close":2722.5696},{"date":"2023-11-23","close":2670.5762},{"date":"2023-11-24","close":2656.396},{"date":"2023-11-27","close":2646.9429},{"date":"2023-11-28","close":2637.4895},{"date":"2023-11-29","close":2646.9429},{"date":"2023-11-30","close":2741.4766},{"date":"2023-12-01","close":2769.8364},{"date":"2023-12-04","close":2708.3896},{"date":"2023-12-05","close":2476.7822},{"date":"2023-12-06","close":2533.5022},{"date":"2023-12-07","close":2438.9688},{"date":"2023-12-08","close":2486.2354},{"date":"2023-12-11","close":2509.8689},{"date":"2023-12-12","close":2533.5022},{"date":"2023-12-13","close":2547.6824},{"date":"2023-12-14","close":2576.0425},{"date":"2023-12-15","close":3270.865},{"date":"2023-12-18","close":2836.01},{"date":"2023-12-19","close":2665.8494},{"date":"2023-12-20","close":2594.9492},{"date":"2023-12-21","close":2509.8689},{"date":"2023-12-22","close":2448.4221},{"date":"2023-12-26","close":2590.2224},{"date":"2023-12-27","close":2585.408},{"date":"2023-12-28","close":2585.408},{"date":"2024-01-02","close":2580.5935},{"date":"2024-01-03","close":2513.1899},{"date":"2024-01-04","close":2469.8591},{"date":"2024-01-05","close":2426.5283},{"date":"2024-01-08","close":2436.1572},{"date":"2024-01-09","close":2445.7864},{"date":"2024-01-10","close":2421.7136},{"date":"2024-01-11","close":2474.6736},{"date":"2024-01-12","close":2421.7136},{"date":"2024-01-15","close":2412.0847},{"date":"2024-01-16","close":2532.448},{"date":"2024-01-17","close":2479.4883},{"date":"2024-01-18","close":2493.9319},{"date":"2024-01-19","close":2623.9243},{"date":"2024-01-22","close":2556.5208},{"date":"2024-01-23","close":2484.3027},{"date":"2024-01-24","close":2450.6008},{"date":"2024-01-25","close":2460.23},{"date":"2024-01-26","close":2513.1899},{"date":"2024-01-29","close":2465.0444},{"date":"2024-01-30","close":2397.6411},{"date":"2024-01-31","close":2291.7212},{"date":"2024-02-01","close":2392.8264},{"date":"2024-02-02","close":2388.012},{"date":"2024-02-05","close":2354.3101},{"date":"2024-02-06","close":2359.1248},{"date":"2024-02-07","close":2325.4229},{"date":"2024-02-08","close":2315.7937},{"date":"2024-02-13","close":2392.8264},{"date":"2024-02-14","close":2407.27},{"date":"2024-02-15","close":2402.4556},{"date":"2024-02-16","close":2484.3027},{"date":"2024-02-19","close":2503.5608},{"date":"2024-02-20","close":2498.7463},{"date":"2024-02-21","close":2503.5608},{"date":"2024-02-22","close":2542.0771},{"date":"2024-02-23","close":2484.3027},{"date":"2024-02-26","close":2566.1499},{"date":"2024-02-27","close":2508.3755},{"date":"2024-02-28","close":2479.4883},{"date":"2024-02-29","close":2465.0444},{"date":"2024-03-04","close":2662.4407},{"date":"2024-03-05","close":2633.5535},{"date":"2024-03-06","close":2546.8918},{"date":"2024-03-07","close":2402.4556},{"date":"2024-03-08","close":2460.23},{"date":"2024-03-11","close":2344.6812},{"date":"2024-03-12","close":2320.6084},{"date":"2024-03-13","close":2368.7537},{"date":"2024-03-14","close":2388.012},{"date":"2024-03-15","close":2344.6812},{"date":"2024-03-18","close":2315.7937},{"date":"2024-03-19","close":2238.7612},{"date":"2024-03-20","close":2233.9465},{"date":"2024-03-21","close":2431.3428},{"date":"2024-03-22","close":2286.9065},{"date":"2024-03-25","close":2344.6812},{"date":"2024-03-26","close":2320.6084},{"date":"2024-03-27","close":2359.1248},{"date":"2024-03-28","close":2330.2375},{"date":"2024-03-29","close":2373.5684},{"date":"2024-04-01","close":2253.2048},{"date":"2024-04-02","close":2214.6885},{"date":"2024-04-03","close":2330.2375},{"date":"2024-04-04","close":2190.6157},{"date":"2024-04-05","close":2123.2122},{"date":"2024-04-08","close":2185.8013},{"date":"2024-04-09","close":2282.092},{"date":"2024-04-11","close":2195.4304},{"date":"2024-04-12","close":2238.7612},{"date":"2024-04-15","close":2219.5029},{"date":"2024-04-16","close":2070.2522},{"date":"2024-04-17","close":2055.8086},{"date":"2024-04-18","close":2108.7686},{"date":"2024-04-19","close":2041.365},{"date":"2024-04-22","close":2031.736},{"date":"2024-04-23","close":2108.7686},{"date":"2024-04-24","close":2113.583},{"date":"2024-04-25","close":2079.8813},{"date":"2024-04-26","close":2065.4377},{"date":"2024-04-29","close":2089.5105},{"date":"2024-04-30","close":2113.583},{"date":"2024-05-02","close":2108.7686},{"date":"2024-05-03","close":2108.7686},{"date":"2024-05-07","close":2147.2849},{"date":"2024-05-08","close":2176.1721},{"date":"2024-05-09","close":2171.3577},{"date":"2024-05-10","close":2156.9141},{"date":"2024-05-13","close":2161.7285},{"date":"2024-05-14","close":2180.9866},{"date":"2024-05-16","close":2132.8413},{"date":"2024-05-17","close":2137.6558},{"date":"2024-05-20","close":2075.0669},{"date":"2024-05-21","close":2070.2522},{"date":"2024-05-22","close":2055.8086},{"date":"2024-05-23","close":2079.8813},{"date":"2024-05-24","close":2046.1796},{"date":"2024-05-27","close":2060.6233},{"date":"2024-05-28","close":2060.6233},{"date":"2024-05-29","close":2017.2924},{"date":"2024-05-30","close":1993.2196},{"date":"2024-05-31","close":2007.6632},{"date":"2024-06-03","close":2031.736},{"date":"2024-06-04","close":1983.5906},{"date":"2024-06-05","close":1993.2196},{"date":"2024-06-07","close":2022.1068},{"date":"2024-06-10","close":2031.736},{"date":"2024-06-11","close":2007.6632},{"date":"2024-06-12","close":2026.9214},{"date":"2024-06-13","close":2017.2924},{"date":"2024-06-14","close":2031.736},{"date":"2024-06-17","close":2012.4778},{"date":"2024-06-18","close":2017.2924},{"date":"2024-06-19","close":1978.776},{"date":"2024-06-20","close":2185.8013},{"date":"2024-06-21","close":2253.2048},{"date":"2024-06-24","close":2359.1248},{"date":"2024-06-25","close":2248.3901},{"date":"2024-06-26","close":2272.4629},{"date":"2024-06-27","close":2262.834},{"date":"2024-06-28","close":2248.3901},{"date":"2024-07-01","close":2248.3901},{"date":"2024-07-02","close":2094.325},{"date":"2024-07-03","close":2026.9214},{"date":"2024-07-04","close":2075.0669},{"date":"2024-07-05","close":2147.2849},{"date":"2024-07-08","close":2113.583},{"date":"2024-07-09","close":2108.7686},{"date":"2024-07-10","close":2002.8488},{"date":"2024-07-11","close":2017.2924},{"date":"2024-07-12","close":1998.0342},{"date":"2024-07-15","close":1998.0342},{"date":"2024-07-16","close":1969.147},{"date":"2024-07-17","close":1935.4452},{"date":"2024-07-18","close":1930.6306},{"date":"2024-07-19","close":1959.5178},{"date":"2024-07-22","close":1935.4452},{"date":"2024-07-23","close":1925.816},{"date":"2024-07-24","close":1868.0416},{"date":"2024-07-25","close":1813.1558},{"date":"2024-07-26","close":1800.6381},{"date":"2024-07-29","close":1806.4154},{"date":"2024-07-30","close":1793.8977},{"date":"2024-07-31","close":1806.4154},{"date":"2024-08-01","close":1821.822},{"date":"2024-08-02","close":1800.6381},{"date":"2024-08-05","close":1593.6128},{"date":"2024-08-06","close":1609.0193},{"date":"2024-08-07","close":1660.0535},{"date":"2024-08-08","close":1658.1277},{"date":"2024-08-09","close":1687.9778},{"date":"2024-08-12","close":1713.0134},{"date":"2024-08-13","close":1688.9407},{"date":"2024-08-14","close":1756.3442},{"date":"2024-08-16","close":1730.3457},{"date":"2024-08-19","close":1704.3472},{"date":"2024-08-20","close":1701.4585},{"date":"2024-08-21","close":1703.3843},{"date":"2024-08-22","close":1676.4229},{"date":"2024-08-23","close":1665.8309},{"date":"2024-08-26","close":1619.6113},{"date":"2024-08-27","close":1618.6484},{"date":"2024-08-28","close":1617.6855},{"date":"2024-08-29","close":1581.095},{"date":"2024-08-30","close":1581.095},{"date":"2024-09-02","close":1648.4985},{"date":"2024-09-03","close":1636.9436},{"date":"2024-09-04","close":1577.2434},{"date":"2024-09-05","close":1580.1321},{"date":"2024-09-06","close":1536.8013},{"date":"2024-09-09","close":1508.8768},{"date":"2024-09-10","close":1464.5831},{"date":"2024-09-11","close":1455.917},{"date":"2024-09-12","close":1492.5074},{"date":"2024-09-13","close":1475.175},{"date":"2024-09-19","close":1471.3235},{"date":"2024-09-20","close":1460.7314},{"date":"2024-09-23","close":1518.506},{"date":"2024-09-24","close":1505.9882},{"date":"2024-09-25","close":1496.3591},{"date":"2024-09-26","close":1520.4318},{"date":"2024-09-27","close":1506.951},{"date":"2024-09-30","close":1473.2493},{"date":"2024-10-02","close":1454.954},{"date":"2024-10-04","close":1456.8799},{"date":"2024-10-07","close":1459.7686},{"date":"2024-10-08","close":1459.7686},{"date":"2024-10-10","close":1470.3606},{"date":"2024-10-11","close":1459.7686},{"date":"2024-10-14","close":1455.917},{"date":"2024-10-15","close":1465.546},{"date":"2024-10-16","close":1456.8799},{"date":"2024-10-17","close":1453.9911},{"date":"2024-10-18","close":1454.954},{"date":"2024-10-21","close":1449.1766},{"date":"2024-10-22","close":1425.1039},{"date":"2024-10-23","close":1451.1024},{"date":"2024-10-24","close":1423.1781},{"date":"2024-10-25","close":1376.9585},{"date":"2024-10-28","close":1366.3665},{"date":"2024-10-29","close":1381.7731},{"date":"2024-10-30","close":1386.5875},{"date":"2024-10-31","close":1386.5875},{"date":"2024-11-01","close":1388.5134},{"date":"2024-11-04","close":1398.1425},{"date":"2024-11-05","close":1399.1053},{"date":"2024-11-06","close":1370.2181},{"date":"2024-11-07","close":1367.3293},{"date":"2024-11-08","close":1366.3665},{"date":"2024-11-11","close":1347.1083},{"date":"2024-11-12","close":1318.2211},{"date":"2024-11-13","close":1271.0386},{"date":"2024-11-14","close":1247.9288},{"date":"2024-11-15","close":1266.224},{"date":"2024-11-18","close":1366.3665},{"date":"2024-11-19","close":1331.7018},{"date":"2024-11-20","close":1342.2938},{"date":"2024-11-21","close":1328.8131},{"date":"2024-11-22","close":1363.4778},{"date":"2024-11-25","close":1443.3992},{"date":"2024-11-26","close":1419.3264},{"date":"2024-11-27","close":1449.1766},{"date":"2024-11-28","close":1412.5861},{"date":"2024-11-29","close":1352.8857},{"date":"2024-12-02","close":1338.4421},{"date":"2024-12-03","close":1331.7018},{"date":"2024-12-04","close":1342.2938},{"date":"2024-12-05","close":1342.2938},{"date":"2024-12-06","close":1246.9659},{"date":"2024-12-09","close":1211.3383},{"date":"2024-12-10","close":1398.1425},{"date":"2024-12-11","close":1603.2418},{"date":"2024-12-12","close":1498.2849},{"date":"2024-12-13","close":1475.175},{"date":"2024-12-16","close":1593.6128},{"date":"2024-12-17","close":1617.6855},{"date":"2024-12-18","close":1547.3932},{"date":"2024-12-19","close":1557.9852},{"date":"2024-12-20","close":1542.5786},{"date":"2024-12-23","close":1490.5817},{"date":"2024-12-24","close":1457.8428},{"date":"2024-12-26","close":1468.4347},{"date":"2024-12-27","close":1433.77},{"date":"2024-12-30","close":1478.0638},{"date":"2025-01-02","close":1492.5074},{"date":"2025-01-03","close":1497.322},{"date":"2025-01-06","close":1512.7285},{"date":"2025-01-07","close":1503.0995},{"date":"2025-01-08","close":1503.0995},{"date":"2025-01-09","close":1604.2048},{"date":"2025-01-10","close":1604.2048},{"date":"2025-01-13","close":1554.1335},{"date":"2025-01-14","close":1577.2434},{"date":"2025-01-15","close":1579.1692},{"date":"2025-01-16","close":1584.9467},{"date":"2025-01-17","close":1576.2804},{"date":"2025-01-20","close":1549.319},{"date":"2025-01-21","close":1480.9525},{"date":"2025-01-22","close":1449.1766},{"date":"2025-01-23","close":1506.951},{"date":"2025-01-24","close":1504.0624},{"date":"2025-01-31","close":1456.8799},{"date":"2025-02-03","close":1407.7715},{"date":"2025-02-04","close":1462.6573},{"date":"2025-02-05","close":1482.8784},{"date":"2025-02-06","close":1428.9556},{"date":"2025-02-07","close":1422.2152},{"date":"2025-02-10","close":1404.8828},{"date":"2025-02-11","close":1411.6232},{"date":"2025-02-12","close":1426.0668},{"date":"2025-02-13","close":1458.8057},{"date":"2025-02-14","close":1466.5089},{"date":"2025-02-17","close":1519.4689},{"date":"2025-02-18","close":1531.0238},{"date":"2025-02-19","close":1540.6528},{"date":"2025-02-20","close":1540.6528},{"date":"2025-02-21","close":1555.0964},{"date":"2025-02-24","close":1540.6528},{"date":"2025-02-25","close":1557.9852},{"date":"2025-02-26","close":1557.9852},{"date":"2025-02-27","close":1521.3947},{"date":"2025-02-28","close":1482.8784},{"date":"2025-03-04","close":1492.5074},{"date":"2025-03-05","close":1516.5802},{"date":"2025-03-06","close":1519.4689},{"date":"2025-03-07","close":1494.4332},{"date":"2025-03-10","close":1488.6558},{"date":"2025-03-11","close":1453.9911},{"date":"2025-03-12","close":1468.4347},{"date":"2025-03-13","close":1472.2864},{"date":"2025-03-14","close":1475.175},{"date":"2025-03-17","close":1460.7314},{"date":"2025-03-18","close":1444.3621},{"date":"2025-03-19","close":1443.3992},{"date":"2025-03-20","close":1415.4749},{"date":"2025-03-21","close":1399.1053},{"date":"2025-03-24","close":1438.5846},{"date":"2025-03-25","close":1417.4006},{"date":"2025-03-26","close":1405.8457},{"date":"2025-03-27","close":1436.6588},{"date":"2025-03-28","close":1390.4392},{"date":"2025-03-31","close":1386.5875},{"date":"2025-04-01","close":1543.5416},{"date":"2025-04-02","close":1632.1292},{"date":"2025-04-03","close":1641.7582},{"date":"2025-04-04","close":1790.046},{"date":"2025-04-07","close":1567.6143},{"date":"2025-04-08","close":1619.6113},{"date":"2025-04-09","close":1508.8768},{"date":"2025-04-10","close":1373.1068},{"date":"2025-04-11","close":1355.7745},{"date":"2025-04-14","close":1370.2181},{"date":"2025-04-15","close":1367.3293},{"date":"2025-04-16","close":1326.8872},{"date":"2025-04-17","close":1335.5535},{"date":"2025-04-18","close":1357.7003},{"date":"2025-04-21","close":1348.0713},{"date":"2025-04-22","close":1354.8116},{"date":"2025-04-23","close":1361.552},{"date":"2025-04-24","close":1360.589},{"date":"2025-04-25","close":1366.3665},{"date":"2025-04-28","close":1369.2552},{"date":"2025-04-29","close":1374.0697},{"date":"2025-04-30","close":1361.552},{"date":"2025-05-02","close":1369.2552},{"date":"2025-05-07","close":1377.9214},{"date":"2025-05-08","close":1348.0713},{"date":"2025-05-09","close":1329.776},{"date":"2025-05-12","close":1350.96},{"date":"2025-05-13","close":1350.96},{"date":"2025-05-14","close":1355.7745},{"date":"2025-05-15","close":1344.2196},{"date":"2025-05-16","close":1312.4436},{"date":"2025-05-19","close":1283.5564},{"date":"2025-05-20","close":1282.5935},{"date":"2025-05-21","close":1287.4081},{"date":"2025-05-22","close":1281.6306},{"date":"2025-05-23","close":1275.8531},{"date":"2025-05-26","close":1275.8531},{"date":"2025-05-27","close":1262.3724},{"date":"2025-05-28","close":1269.1128},{"date":"2025-05-29","close":1286.4451},{"date":"2025-05-30","close":1283.5564},{"date":"2025-06-02","close":1285.4822},{"date":"2025-06-04","close":1285.4822},{"date":"2025-06-05","close":1291.2596},{"date":"2025-06-09","close":1301.8517},{"date":"2025-06-10","close":1320.1469},{"date":"2025-06-11","close":1332.6647},{"date":"2025-06-12","close":1327.8502},{"date":"2025-06-13","close":1318.2211},{"date":"2025-06-16","close":1311.4807},{"date":"2025-06-17","close":1308.592},{"date":"2025-06-18","close":1308.592},{"date":"2025-06-19","close":1309.5549},{"date":"2025-06-20","close":1310.5178},{"date":"2025-06-23","close":1301.8517},{"date":"2025-06-24","close":1314.3695},{"date":"2025-06-25","close":1320.1469},{"date":"2025-06-26","close":1307.6292},{"date":"2025-06-27","close":1300.8888},{"date":"2025-06-30","close":1301.8517},{"date":"2025-07-01","close":1302.8146},{"date":"2025-07-02","close":1307.6292},{"date":"2025-07-03","close":1312.4436},{"date":"2025-07-04","close":1312.4436},{"date":"2025-07-07","close":1309.5549},{"date":"2025-07-08","close":1312.4436},{"date":"2025-07-09","close":1310.5178},{"date":"2025-07-10","close":1314.3695},{"date":"2025-07-11","close":1314.3695},{"date":"2025-07-14","close":1310.5178},{"date":"2025-07-15","close":1314.3695},{"date":"2025-07-16","close":1323.9985},{"date":"2025-07-17","close":1326.8872},{"date":"2025-07-18","close":1325.9243},{"date":"2025-07-21","close":1323.9985},{"date":"2025-07-22","close":1322.0728},{"date":"2025-07-23","close":1319.184},{"date":"2025-07-24","close":1298.9629},{"date":"2025-07-25","close":1325.9243},{"date":"2025-07-28","close":1311.4807},{"date":"2025-07-29","close":1297.0371},{"date":"2025-07-30","close":1297.0371},{"date":"2025-07-31","close":1298.0},{"date":"2025-08-01","close":1266.224},{"date":"2025-08-04","close":1268.1499},{"date":"2025-08-05","close":1282.5935},{"date":"2025-08-06","close":1292.2225},{"date":"2025-08-07","close":1290.2968},{"date":"2025-08-08","close":1280.6677},{"date":"2025-08-11","close":1282.5935},{"date":"2025-08-12","close":1278.7418},{"date":"2025-08-13","close":1280.6677},{"date":"2025-08-14","close":1286.4451},{"date":"2025-08-18","close":1263.3353},{"date":"2025-08-19","close":1261.4095},{"date":"2025-08-20","close":1259.4836},{"date":"2025-08-21","close":1242.1514},{"date":"2025-08-22","close":1245.04},{"date":"2025-08-25","close":1272.0015},{"date":"2025-08-26","close":1271.0386},{"date":"2025-08-27","close":1260.4467},{"date":"2025-08-28","close":1259.4836},{"date":"2025-08-29","close":1246.9659},{"date":"2025-09-01","close":1237.3368},{"date":"2025-09-02","close":1246.9659},{"date":"2025-09-03","close":1252.7433},{"date":"2025-09-04","close":1252.7433},{"date":"2025-09-05","close":1250.8175},{"date":"2025-09-08","close":1257.5579},{"date":"2025-09-09","close":1256.595},{"date":"2025-09-10","close":1261.4095},{"date":"2025-09-11","close":1259.4836},{"date":"2025-09-12","close":1271.0386},{"date":"2025-09-15","close":1270.0757},{"date":"2025-09-16","close":1270.0757},{"date":"2025-09-17","close":1269.1128},{"date":"2025-09-18","close":1270.0757},{"date":"2025-09-19","close":1334.0},{"date":"2025-09-22","close":1282.5935},{"date":"2025-09-23","close":1281.6306},{"date":"2025-09-24","close":1280.6677},{"date":"2025-09-25","close":1268.1499},{"date":"2025-09-26","close":1242.1514},{"date":"2025-09-29","close":1243.1143},{"date":"2025-09-30","close":1253.7063},{"date":"2025-10-01","close":1248.8917},{"date":"2025-10-02","close":1247.9288},{"date":"2025-10-10","close":1231.5593},{"date":"2025-10-13","close":1219.0416},{"date":"2025-10-14","close":1209.4125},{"date":"2025-10-15","close":1210.3754},{"date":"2025-10-16","close":1213.2642},{"date":"2025-10-17","close":1203.635},{"date":"2025-10-20","close":1204.5979},{"date":"2025-10-21","close":1205.5609},{"date":"2025-10-22","close":1206.5238},{"date":"2025-10-23","close":1201.7092},{"date":"2025-10-24","close":1199.7834},{"date":"2025-10-27","close":1199.7834},{"date":"2025-10-28","close":1200.7463},{"date":"2025-10-29","close":1196.8947},{"date":"2025-10-30","close":1179.5624},{"date":"2025-10-31","close":1199.7834},{"date":"2025-11-03","close":1188.2285},{"date":"2025-11-04","close":1175.7107},{"date":"2025-11-05","close":1165.1188},{"date":"2025-11-06","close":1179.5624},{"date":"2025-11-07","close":1179.5624},{"date":"2025-11-10","close":1189.1914},{"date":"2025-11-11","close":1186.3027},{"date":"2025-11-12","close":1203.635},{"date":"2025-11-13","close":1211.3383},{"date":"2025-11-14","close":1203.635},{"date":"2025-11-17","close":1226.7449},{"date":"2025-11-18","close":1224.819},{"date":"2025-11-19","close":1221.9303},{"date":"2025-11-20","close":1236.3739},{"date":"2025-11-21","close":1222.8932},{"date":"2025-11-24","close":1211.3383},{"date":"2025-11-25","close":1214.2271},{"date":"2025-11-26","close":1236.3739},{"date":"2025-11-27","close":1246.9659},{"date":"2025-11-28","close":1255.6321},{"date":"2025-12-01","close":1251.7804},{"date":"2025-12-02","close":1257.5579},{"date":"2025-12-03","close":1260.4467},{"date":"2025-12-04","close":1258.5208},{"date":"2025-12-05","close":1257.5579},{"date":"2025-12-08","close":1254.6692},{"date":"2025-12-09","close":1250.8175},{"date":"2025-12-10","close":1229.6335},{"date":"2025-12-11","close":1240.2256},{"date":"2025-12-12","close":1247.9288},{"date":"2025-12-15","close":1246.9659},{"date":"2025-12-16","close":1216.1528},{"date":"2025-12-17","close":1225.782},{"date":"2025-12-18","close":1255.6321},{"date":"2025-12-19","close":1307.6292},{"date":"2025-12-22","close":1311.4807},{"date":"2025-12-23","close":1313.4065},{"date":"2025-12-24","close":1307.6292},{"date":"2025-12-26","close":1298.0},{"date":"2025-12-29","close":1351.0},{"date":"2025-12-30","close":1361.0},{"date":"2026-01-02","close":1430.0},{"date":"2026-01-05","close":1412.0},{"date":"2026-01-06","close":1458.0},{"date":"2026-01-07","close":1407.0},{"date":"2026-01-08","close":1359.0},{"date":"2026-01-09","close":1365.0},{"date":"2026-01-12","close":1384.0},{"date":"2026-01-13","close":1405.0},{"date":"2026-01-14","close":1419.0},{"date":"2026-01-15","close":1395.0},{"date":"2026-01-16","close":1457.0},{"date":"2026-01-19","close":1455.0},{"date":"2026-01-20","close":1469.0},{"date":"2026-01-21","close":1451.0},{"date":"2026-01-22","close":1442.0},{"date":"2026-01-23","close":1401.0},{"date":"2026-01-26","close":1402.0},{"date":"2026-01-27","close":1364.0},{"date":"2026-01-28","close":1386.0},{"date":"2026-01-29","close":1349.0},{"date":"2026-01-30","close":1317.0},{"date":"2026-02-02","close":1316.0},{"date":"2026-02-03","close":1350.0},{"date":"2026-02-04","close":1354.0},{"date":"2026-02-05","close":1324.0},{"date":"2026-02-06","close":1299.0},{"date":"2026-02-09","close":1302.0},{"date":"2026-02-10","close":1324.0},{"date":"2026-02-11","close":1322.0},{"date":"2026-02-12","close":1356.0},{"date":"2026-02-13","close":1328.0},{"date":"2026-02-19","close":1341.0},{"date":"2026-02-20","close":1332.0},{"date":"2026-02-23","close":1368.0},{"date":"2026-02-24","close":1380.0},{"date":"2026-02-25","close":1379.0},{"date":"2026-02-26","close":1340.0},{"date":"2026-02-27","close":1319.0},{"date":"2026-03-03","close":1270.0},{"date":"2026-03-04","close":1192.0},{"date":"2026-03-05","close":1245.0},{"date":"2026-03-06","close":1255.0},{"date":"2026-03-09","close":1207.0},{"date":"2026-03-10","close":1230.0},{"date":"2026-03-11","close":1249.0},{"date":"2026-03-12","close":1250.0},{"date":"2026-03-13","close":1253.0},{"date":"2026-03-16","close":1242.0},{"date":"2026-03-17","close":1260.0},{"date":"2026-03-18","close":1263.0},{"date":"2026-03-19","close":1291.0},{"date":"2026-03-20","close":1330.0},{"date":"2026-03-23","close":1304.0},{"date":"2026-03-24","close":1273.0},{"date":"2026-03-25","close":1291.0},{"date":"2026-03-26","close":1291.0},{"date":"2026-03-27","close":1311.0},{"date":"2026-03-30","close":1281.0},{"date":"2026-03-31","close":1252.0},{"date":"2026-04-01","close":1290.0},{"date":"2026-04-02","close":1259.0},{"date":"2026-04-03","close":1275.0},{"date":"2026-04-06","close":1277.0},{"date":"2026-04-07","close":1254.0},{"date":"2026-04-08","close":1283.0},{"date":"2026-04-09","close":1275.0},{"date":"2026-04-10","close":1303.0},{"date":"2026-04-13","close":1310.0},{"date":"2026-04-14","close":1332.0},{"date":"2026-04-15","close":1334.0},{"date":"2026-04-16","close":1351.0},{"date":"2026-04-17","close":1362.0},{"date":"2026-04-20","close":1396.0},{"date":"2026-04-21","close":1380.0},{"date":"2026-04-22","close":1398.0},{"date":"2026-04-23","close":1374.0},{"date":"2026-04-24","close":1403.0},{"date":"2026-04-27","close":1403.0},{"date":"2026-04-28","close":1405.0},{"date":"2026-04-29","close":1406.0},{"date":"2026-04-30","close":1387.0},{"date":"2026-05-04","close":1380.0},{"date":"2026-05-06","close":1340.0},{"date":"2026-05-07","close":1402.0},{"date":"2026-05-08","close":1410.0},{"date":"2026-05-11","close":1374.0},{"date":"2026-05-12","close":1363.0},{"date":"2026-05-13","close":1367.0},{"date":"2026-05-14","close":1388.0},{"date":"2026-05-15","close":1413.0},{"date":"2026-05-18","close":1457.0},{"date":"2026-05-19","close":1463.0},{"date":"2026-05-20","close":1412.0},{"date":"2026-05-21","close":1428.0},{"date":"2026-05-22","close":1474.0},{"date":"2026-05-26","close":1419.0},{"date":"2026-05-27","close":1340.0},{"date":"2026-05-28","close":1357.0},{"date":"2026-05-29","close":1354.0},{"date":"2026-06-01","close":1301.0},{"date":"2026-06-02","close":1298.0},{"date":"2026-06-04","close":1305.0},{"date":"2026-06-05","close":1294.0},{"date":"2026-06-08","close":1247.0},{"date":"2026-06-09","close":1244.0},{"date":"2026-06-10","close":1258.0},{"date":"2026-06-11","close":1266.0},{"date":"2026-06-12","close":1274.0},{"date":"2026-06-15","close":1256.0},{"date":"2026-06-16","close":1253.0},{"date":"2026-06-17","close":1243.0},{"date":"2026-06-18","close":1240.0},{"date":"2026-06-19","close":1217.0},{"date":"2026-06-22","close":1190.0},{"date":"2026-06-23","close":1124.0},{"date":"2026-06-24","close":1126.0},{"date":"2026-06-25","close":1055.0},{"date":"2026-06-26","close":1027.0},{"date":"2026-06-29","close":1090.0},{"date":"2026-06-30","close":1116.0},{"date":"2026-07-01","close":1116.0},{"date":"2026-07-02","close":1065.0},{"date":"2026-07-03","close":1070.0},{"date":"2026-07-06","close":1059.0},{"date":"2026-07-07","close":1056.0},{"date":"2026-07-08","close":1057.0},{"date":"2026-07-09","close":1048.0},{"date":"2026-07-10","close":1102.0},{"date":"2026-07-13","close":1050.0},{"date":"2026-07-14","close":1070.0},{"date":"2026-07-15","close":1088.0},{"date":"2026-07-16","close":1070.0},{"date":"2026-07-20","close":1043.0},{"date":"2026-07-21","close":1049.0},{"date":"2026-07-22","close":1102.0},{"date":"2026-07-23","close":1190.0},{"date":"2026-07-24","close":1180.0},{"date":"2026-07-27","close":1163.0},{"date":"2026-07-28","close":1100.0},{"date":"2026-07-29","close":1020.0},{"date":"2026-07-30","close":1011.0},{"date":"2026-07-31","close":1075.0},{"date":"2026-08-03","close":1075.0},{"date":"2026-08-04","close":1100.0},{"date":"2026-08-05","close":1120.0},{"date":"2026-08-06","close":1128.0},{"date":"2026-08-07","close":1139.0},{"date":"2026-08-10","close":1159.0},{"date":"2026-08-11","close":1174.0},{"date":"2026-08-12","close":1177.0},{"date":"2026-08-13","close":1174.0},{"date":"2026-08-14","close":1198.0},{"date":"2026-08-18","close":1173.0},{"date":"2026-08-19","close":1172.0},{"date":"2026-08-20","close":1170.0},{"date":"2026-08-21","close":1170.0},{"date":"2026-08-24","close":1171.0},{"date":"2026-08-25","close":1229.0},{"date":"2026-08-26","close":1228.0},{"date":"2026-08-27","close":1248.0},{"date":"2026-08-28","close":1305.0},{"date":"2026-08-31","close":1305.0},{"date":"2026-09-01","close":1320.0},{"date":"2026-09-02","close":1291.0},{"date":"2026-09-03","close":1329.0},{"date":"2026-09-04","close":1374.0},{"date":"2026-09-07","close":1356.0},{"date":"2026-09-08","close":1376.0},{"date":"2026-09-09","close":1386.0},{"date":"2026-09-10","close":1413.0},{"date":"2026-09-11","close":1441.0},{"date":"2026-09-14","close":1457.0},{"date":"2026-09-15","close":1499.0},{"date":"2026-09-16","close":1470.0},{"date":"2026-09-17","close":1455.0},{"date":"2026-09-18","close":1466.0},{"date":"2026-09-21","close":1388.0},{"date":"2026-09-22","close":1409.0},{"date":"2026-09-23","close":1400.0},{"date":"2026-09-28","close":1377.0},{"date":"2026-09-29","close":1364.0},{"date":"2026-09-30","close":1329.0},{"date":"2026-10-01","close":1322.0},{"date":"2026-10-02","close":1332.0},{"date":"2026-10-06","close":1338.0},{"date":"2026-10-07","close":1348.0},{"date":"2026-10-08","close":1325.0},{"date":"2026-10-12","close":1379.0},{"date":"2026-10-13","close":1269.0},{"date":"2026-10-14","close":1280.0},{"date":"2026-10-15","close":1244.0},{"date":"2026-10-16","close":1248.0},{"date":"2026-10-19","close":1234.0},{"date":"2026-10-20","close":1290.0},{"date":"2026-10-21","close":1234.0},{"date":"2026-10-22","close":1249.0},{"date":"2026-10-23","close":1180.0}],"chart_data":[{"date":"2024-10-23","open":1419,"high":1457,"low":1415,"close":1451,"volume":111741,"rsi_14":41.22,"sma_20":1526.4,"sma_60":1656.58,"sma_120":1909.71},{"date":"2024-10-24","open":1564,"high":1636,"low":1419,"close":1423,"volume":3516029,"rsi_14":38.3,"sma_20":1521.45,"sma_60":1647.88,"sma_120":1903.73},{"date":"2024-10-25","open":1418,"high":1433,"low":1373,"close":1377,"volume":156165,"rsi_14":27.81,"sma_20":1514.75,"sma_60":1639.38,"sma_120":1897.65},{"date":"2024-10-28","open":1377,"high":1386,"low":1358,"close":1366,"volume":81643,"rsi_14":25.13,"sma_20":1508.0,"sma_60":1631.65,"sma_120":1891.6},{"date":"2024-10-29","open":1367,"high":1389,"low":1361,"close":1382,"volume":38398,"rsi_14":30.81,"sma_20":1500.8,"sma_60":1624.4,"sma_120":1885.47},{"date":"2024-10-30","open":1383,"high":1409,"low":1383,"close":1387,"volume":28509,"rsi_14":28.78,"sma_20":1494.55,"sma_60":1617.13,"sma_120":1879.18},{"date":"2024-10-31","open":1372,"high":1404,"low":1372,"close":1387,"volume":56324,"rsi_14":30.41,"sma_20":1490.05,"sma_60":1610.08,"sma_120":1872.93},{"date":"2024-11-01","open":1387,"high":1393,"low":1365,"close":1389,"volume":50940,"rsi_14":31.77,"sma_20":1486.6,"sma_60":1602.85,"sma_120":1866.7},{"date":"2024-11-04","open":1374,"high":1415,"low":1367,"close":1398,"volume":45495,"rsi_14":31.77,"sma_20":1483.55,"sma_60":1595.52,"sma_120":1860.22},{"date":"2024-11-05","open":1407,"high":1420,"low":1392,"close":1399,"volume":31327,"rsi_14":33.7,"sma_20":1480.4,"sma_60":1588.57,"sma_120":1853.49},{"date":"2024-11-06","open":1400,"high":1415,"low":1368,"close":1370,"volume":101565,"rsi_14":29.38,"sma_20":1475.75,"sma_60":1584.7,"sma_120":1846.56},{"date":"2024-11-07","open":1367,"high":1377,"low":1361,"close":1367,"volume":26539,"rsi_14":28.64,"sma_20":1470.4,"sma_60":1580.52,"sma_120":1839.72},{"date":"2024-11-08","open":1367,"high":1379,"low":1363,"close":1366,"volume":46834,"rsi_14":29.33,"sma_20":1465.55,"sma_60":1575.43,"sma_120":1832.84},{"date":"2024-11-11","open":1366,"high":1366,"low":1332,"close":1347,"volume":69358,"rsi_14":30.05,"sma_20":1459.9,"sma_60":1570.05,"sma_120":1825.62},{"date":"2024-11-12","open":1346,"high":1346,"low":1295,"close":1318,"volume":66401,"rsi_14":16.5,"sma_20":1452.25,"sma_60":1563.65,"sma_120":1818.58},{"date":"2024-11-13","open":1296,"high":1308,"low":1271,"close":1271,"volume":103899,"rsi_14":15.04,"sma_20":1442.6,"sma_60":1556.0,"sma_120":1811.08},{"date":"2024-11-14","open":1271,"high":1295,"low":1248,"close":1248,"volume":55450,"rsi_14":16.83,"sma_20":1431.9,"sma_60":1548.37,"sma_120":1803.92},{"date":"2024-11-15","open":1247,"high":1300,"low":1247,"close":1266,"volume":15963,"rsi_14":25.24,"sma_20":1422.1,"sma_60":1539.88,"sma_120":1796.96},{"date":"2024-11-18","open":1331,"high":1531,"low":1272,"close":1366,"volume":726715,"rsi_14":47.32,"sma_20":1417.8,"sma_60":1533.58,"sma_120":1790.99},{"date":"2024-11-19","open":1366,"high":1366,"low":1311,"close":1332,"volume":62196,"rsi_14":41.34,"sma_20":1412.95,"sma_60":1527.13,"sma_120":1784.52},{"date":"2024-11-20","open":1331,"high":1345,"low":1318,"close":1342,"volume":39190,"rsi_14":43.24,"sma_20":1407.3,"sma_60":1520.92,"sma_120":1778.42},{"date":"2024-11-21","open":1329,"high":1342,"low":1325,"close":1329,"volume":39225,"rsi_14":41.19,"sma_20":1402.4,"sma_60":1514.43,"sma_120":1772.09},{"date":"2024-11-22","open":1332,"high":1377,"low":1332,"close":1363,"volume":64804,"rsi_14":45.24,"sma_20":1401.7,"sma_60":1509.02,"sma_120":1766.06},{"date":"2024-11-25","open":1367,"high":1503,"low":1367,"close":1443,"volume":519445,"rsi_14":55.0,"sma_20":1405.7,"sma_60":1505.17,"sma_120":1761.09},{"date":"2024-11-26","open":1435,"high":1435,"low":1395,"close":1419,"volume":149622,"rsi_14":55.6,"sma_20":1407.65,"sma_60":1501.7,"sma_120":1756.12},{"date":"2024-11-27","open":1419,"high":1478,"low":1401,"close":1449,"volume":111166,"rsi_14":58.8,"sma_20":1410.9,"sma_60":1498.77,"sma_120":1751.29},{"date":"2024-11-28","open":1427,"high":1483,"low":1413,"close":1413,"volume":93133,"rsi_14":54.62,"sma_20":1412.25,"sma_60":1495.22,"sma_120":1745.93},{"date":"2024-11-29","open":1413,"high":1440,"low":1348,"close":1353,"volume":114905,"rsi_14":50.53,"sma_20":1410.4,"sma_60":1491.27,"sma_120":1740.47},{"date":"2024-12-02","open":1327,"high":1358,"low":1318,"close":1338,"volume":47024,"rsi_14":51.92,"sma_20":1407.3,"sma_60":1487.07,"sma_120":1734.81},{"date":"2024-12-03","open":1337,"high":1346,"low":1329,"close":1332,"volume":48147,"rsi_14":56.24,"sma_20":1403.8,"sma_60":1481.58,"sma_120":1728.83},{"date":"2024-12-04","open":1304,"high":1425,"low":1298,"close":1342,"volume":258687,"rsi_14":59.96,"sma_20":1402.35,"sma_60":1476.48,"sma_120":1722.87},{"date":"2024-12-05","open":1343,"high":1348,"low":1311,"close":1342,"volume":48257,"rsi_14":58.35,"sma_20":1401.05,"sma_60":1472.42,"sma_120":1717.11},{"date":"2024-12-06","open":1348,"high":1348,"low":1228,"close":1247,"volume":478979,"rsi_14":36.75,"sma_20":1394.85,"sma_60":1466.65,"sma_120":1710.36},{"date":"2024-12-09","open":1242,"high":1305,"low":1176,"close":1211,"volume":363498,"rsi_14":36.67,"sma_20":1387.8,"sma_60":1461.02,"sma_120":1703.38},{"date":"2024-12-10","open":1211,"high":1491,"low":1211,"close":1398,"volume":606126,"rsi_14":54.45,"sma_20":1391.95,"sma_60":1459.1,"sma_120":1697.9},{"date":"2024-12-11","open":1444,"high":1609,"low":1405,"close":1603,"volume":950330,"rsi_14":66.75,"sma_20":1409.2,"sma_60":1461.5,"sma_120":1694.36},{"date":"2024-12-12","open":1562,"high":1618,"low":1458,"close":1498,"volume":586237,"rsi_14":57.58,"sma_20":1422.2,"sma_60":1462.23,"sma_120":1689.87},{"date":"2024-12-13","open":1539,"high":1539,"low":1425,"close":1475,"volume":325083,"rsi_14":51.91,"sma_20":1433.05,"sma_60":1461.93,"sma_120":1685.51},{"date":"2024-12-16","open":1593,"high":1675,"low":1521,"close":1594,"volume":1519059,"rsi_14":59.4,"sma_20":1444.85,"sma_60":1463.98,"sma_120":1680.38},{"date":"2024-12-17","open":1734,"high":1906,"low":1618,"close":1618,"volume":5087078,"rsi_14":59.14,"sma_20":1459.7,"sma_60":1466.52,"sma_120":1674.88},{"date":"2024-12-18","open":1557,"high":1589,"low":1518,"close":1547,"volume":521080,"rsi_14":57.06,"sma_20":1470.35,"sma_60":1468.02,"sma_120":1667.86},{"date":"2024-12-19","open":1513,"high":1621,"low":1506,"close":1558,"volume":398515,"rsi_14":61.32,"sma_20":1482.25,"sma_60":1468.7,"sma_120":1661.88},{"date":"2024-12-20","open":1552,"high":1565,"low":1493,"close":1543,"volume":268351,"rsi_14":61.25,"sma_20":1491.55,"sma_60":1469.33,"sma_120":1655.57},{"date":"2024-12-23","open":1521,"high":1535,"low":1479,"close":1491,"volume":199605,"rsi_14":58.34,"sma_20":1494.0,"sma_60":1469.23,"sma_120":1648.88},{"date":"2024-12-24","open":1490,"high":1491,"low":1448,"close":1458,"volume":124645,"rsi_14":55.93,"sma_20":1496.0,"sma_60":1468.15,"sma_120":1642.04},{"date":"2024-12-26","open":1460,"high":1514,"low":1444,"close":1468,"volume":172135,"rsi_14":56.4,"sma_20":1497.0,"sma_60":1467.48,"sma_120":1635.29},{"date":"2024-12-27","open":1468,"high":1491,"low":1403,"close":1434,"volume":184588,"rsi_14":60.1,"sma_20":1498.1,"sma_60":1466.8,"sma_120":1629.58},{"date":"2024-12-30","open":1423,"high":1495,"low":1423,"close":1478,"volume":164194,"rsi_14":64.29,"sma_20":1504.6,"sma_60":1467.2,"sma_120":1624.83},{"date":"2025-01-02","open":1478,"high":1493,"low":1441,"close":1493,"volume":75842,"rsi_14":56.2,"sma_20":1512.6,"sma_60":1467.82,"sma_120":1619.78},{"date":"2025-01-03","open":1493,"high":1524,"low":1483,"close":1497,"volume":111857,"rsi_14":40.55,"sma_20":1521.2,"sma_60":1468.47,"sma_120":1614.16},{"date":"2025-01-06","open":1493,"high":1518,"low":1473,"close":1513,"volume":80530,"rsi_14":51.53,"sma_20":1530.05,"sma_60":1469.38,"sma_120":1608.96},{"date":"2025-01-07","open":1515,"high":1515,"low":1483,"close":1503,"volume":41160,"rsi_14":53.05,"sma_20":1538.4,"sma_60":1469.95,"sma_120":1603.72},{"date":"2025-01-08","open":1495,"high":1511,"low":1436,"close":1503,"volume":58240,"rsi_14":36.65,"sma_20":1551.7,"sma_60":1470.7,"sma_120":1599.39},{"date":"2025-01-09","open":1531,"high":1674,"low":1524,"close":1604,"volume":1018319,"rsi_14":48.38,"sma_20":1572.1,"sma_60":1473.27,"sma_120":1595.82},{"date":"2025-01-10","open":1633,"high":1635,"low":1576,"close":1604,"volume":325811,"rsi_14":58.22,"sma_20":1582.8,"sma_60":1475.67,"sma_120":1592.41},{"date":"2025-01-13","open":1581,"high":1600,"low":1550,"close":1554,"volume":155645,"rsi_14":49.5,"sma_20":1580.25,"sma_60":1477.35,"sma_120":1588.57},{"date":"2025-01-14","open":1539,"high":1602,"low":1539,"close":1577,"volume":123222,"rsi_14":54.41,"sma_20":1584.35,"sma_60":1479.48,"sma_120":1585.17},{"date":"2025-01-15","open":1571,"high":1598,"low":1560,"close":1579,"volume":90617,"rsi_14":62.92,"sma_20":1589.75,"sma_60":1481.63,"sma_120":1582.09},{"date":"2025-01-16","open":1580,"high":1592,"low":1560,"close":1585,"volume":85811,"rsi_14":70.12,"sma_20":1589.3,"sma_60":1483.98,"sma_120":1579.1},{"date":"2025-01-17","open":1577,"high":1634,"low":1551,"close":1576,"volume":119961,"rsi_14":67.18,"sma_20":1587.15,"sma_60":1486.6,"sma_120":1575.78},{"date":"2025-01-20","open":1565,"high":1565,"low":1502,"close":1549,"volume":120903,"rsi_14":68.87,"sma_20":1587.25,"sma_60":1488.3,"sma_120":1572.44},{"date":"2025-01-21","open":1541,"high":1549,"low":1481,"close":1481,"volume":101004,"rsi_14":50.44,"sma_20":1583.25,"sma_60":1489.3,"sma_120":1568.59},{"date":"2025-01-22","open":1488,"high":1516,"low":1444,"close":1449,"volume":74554,"rsi_14":43.77,"sma_20":1578.4,"sma_60":1490.55,"sma_120":1564.97},{"date":"2025-01-23","open":1560,"high":1715,"low":1489,"close":1507,"volume":2091545,"rsi_14":51.2,"sma_20":1579.25,"sma_60":1492.98,"sma_120":1562.32},{"date":"2025-01-24","open":1541,"high":1550,"low":1475,"close":1504,"volume":170966,"rsi_14":48.88,"sma_20":1581.65,"sma_60":1495.1,"sma_120":1559.75},{"date":"2025-01-31","open":1493,"high":1504,"low":1450,"close":1457,"volume":151237,"rsi_14":44.57,"sma_20":1581.05,"sma_60":1496.32,"sma_120":1556.72},{"date":"2025-02-03","open":1481,"high":1481,"low":1389,"close":1408,"volume":246439,"rsi_14":39.96,"sma_20":1579.7,"sma_60":1496.68,"sma_120":1553.38},{"date":"2025-02-04","open":1423,"high":1468,"low":1421,"close":1463,"volume":63177,"rsi_14":33.48,"sma_20":1578.9,"sma_60":1497.97,"sma_120":1550.41},{"date":"2025-02-05","open":1463,"high":1483,"low":1443,"close":1483,"volume":57741,"rsi_14":36.48,"sma_20":1578.4,"sma_60":1499.43,"sma_120":1547.47},{"date":"2025-02-06","open":1484,"high":1493,"low":1425,"close":1429,"volume":108133,"rsi_14":36.17,"sma_20":1574.85,"sma_60":1499.95,"sma_120":1544.26},{"date":"2025-02-07","open":1430,"high":1442,"low":1420,"close":1422,"volume":55617,"rsi_14":32.23,"sma_20":1570.15,"sma_60":1500.85,"sma_120":1542.78},{"date":"2025-02-10","open":1422,"high":1424,"low":1359,"close":1405,"volume":125824,"rsi_14":30.7,"sma_20":1565.05,"sma_60":1501.5,"sma_120":1541.01},{"date":"2025-02-11","open":1410,"high":1413,"low":1371,"close":1412,"volume":75935,"rsi_14":30.85,"sma_20":1560.3,"sma_60":1502.28,"sma_120":1538.86},{"date":"2025-02-12","open":1403,"high":1468,"low":1385,"close":1426,"volume":141269,"rsi_14":33.61,"sma_20":1551.05,"sma_60":1503.65,"sma_120":1536.85},{"date":"2025-02-13","open":1424,"high":1566,"low":1415,"close":1459,"volume":336011,"rsi_14":40.25,"sma_20":1543.5,"sma_60":1506.08,"sma_120":1534.87},{"date":"2025-02-14","open":1463,"high":1541,"low":1444,"close":1467,"volume":90391,"rsi_14":48.21,"sma_20":1538.95,"sma_60":1509.47,"sma_120":1532.73},{"date":"2025-02-17","open":1467,"high":1531,"low":1467,"close":1519,"volume":122553,"rsi_14":58.28,"sma_20":1535.95,"sma_60":1514.17,"sma_120":1531.27},{"date":"2025-02-18","open":1533,"high":1564,"low":1473,"close":1531,"volume":189037,"rsi_14":53.18,"sma_20":1533.45,"sma_60":1518.75,"sma_120":1529.32},{"date":"2025-02-19","open":1531,"high":1554,"low":1522,"close":1541,"volume":72312,"rsi_14":54.75,"sma_20":1531.15,"sma_60":1521.77,"sma_120":1527.67},{"date":"2025-02-20","open":1540,"high":1564,"low":1519,"close":1541,"volume":57295,"rsi_14":62.39,"sma_20":1529.3,"sma_60":1525.38,"sma_120":1526.26},{"date":"2025-02-21","open":1524,"high":1559,"low":1524,"close":1555,"volume":83140,"rsi_14":74.29,"sma_20":1529.6,"sma_60":1529.07,"sma_120":1524.99},{"date":"2025-02-24","open":1536,"high":1553,"low":1493,"close":1541,"volume":69782,"rsi_14":64.84,"sma_20":1532.7,"sma_60":1532.73,"sma_120":1523.58},{"date":"2025-02-25","open":1529,"high":1578,"low":1526,"close":1558,"volume":132251,"rsi_14":64.44,"sma_20":1538.35,"sma_60":1536.1,"sma_120":1522.56},{"date":"2025-02-26","open":1558,"high":1569,"low":1545,"close":1558,"volume":46191,"rsi_14":81.31,"sma_20":1541.0,"sma_60":1538.08,"sma_120":1521.62},{"date":"2025-02-27","open":1570,"high":1570,"low":1505,"close":1521,"volume":75101,"rsi_14":71.02,"sma_20":1541.9,"sma_60":1539.85,"sma_120":1520.78},{"date":"2025-02-28","open":1507,"high":1516,"low":1481,"close":1483,"volume":73606,"rsi_14":65.17,"sma_20":1543.25,"sma_60":1540.43,"sma_120":1519.6},{"date":"2025-03-04","open":1468,"high":1500,"low":1446,"close":1493,"volume":102939,"rsi_14":65.56,"sma_20":1547.65,"sma_60":1541.82,"sma_120":1518.52},{"date":"2025-03-05","open":1483,"high":1541,"low":1483,"close":1517,"volume":50202,"rsi_14":66.79,"sma_20":1550.45,"sma_60":1544.65,"sma_120":1517.96},{"date":"2025-03-06","open":1517,"high":1531,"low":1516,"close":1519,"volume":60627,"rsi_14":62.65,"sma_20":1552.35,"sma_60":1547.78,"sma_120":1517.42},{"date":"2025-03-07","open":1512,"high":1534,"low":1483,"close":1494,"volume":49782,"rsi_14":55.43,"sma_20":1555.75,"sma_60":1550.6,"sma_120":1516.09},{"date":"2025-03-10","open":1494,"high":1494,"low":1445,"close":1489,"volume":81850,"rsi_14":42.66,"sma_20":1559.2,"sma_60":1553.13,"sma_120":1514.81},{"date":"2025-03-11","open":1478,"high":1478,"low":1439,"close":1454,"volume":54491,"rsi_14":33.47,"sma_20":1561.75,"sma_60":1555.07,"sma_120":1513.74},{"date":"2025-03-12","open":1454,"high":1488,"low":1437,"close":1468,"volume":42225,"rsi_14":34.82,"sma_20":1564.7,"sma_60":1558.9,"sma_120":1512.78},{"date":"2025-03-13","open":1456,"high":1493,"low":1454,"close":1472,"volume":42439,"rsi_14":35.86,"sma_20":1567.1,"sma_60":1563.42,"sma_120":1512.22},{"date":"2025-03-14","open":1455,"high":1478,"low":1455,"close":1475,"volume":41069,"rsi_14":32.64,"sma_20":1567.95,"sma_60":1564.75,"sma_120":1511.92},{"date":"2025-03-17","open":1455,"high":1493,"low":1455,"close":1461,"volume":75722,"rsi_14":32.64,"sma_20":1567.65,"sma_60":1562.28,"sma_120":1511.89},{"date":"2025-03-18","open":1461,"high":1483,"low":1435,"close":1444,"volume":72637,"rsi_14":25.21,"sma_20":1563.75,"sma_60":1561.35,"sma_120":1511.79},{"date":"2025-03-19","open":1453,"high":1453,"low":1428,"close":1443,"volume":35736,"rsi_14":25.1,"sma_20":1559.2,"sma_60":1560.8,"sma_120":1511.37},{"date":"2025-03-20","open":1446,"high":1449,"low":1415,"close":1415,"volume":49294,"rsi_14":26.09,"sma_20":1552.7,"sma_60":1557.72,"sma_120":1510.85},{"date":"2025-03-21","open":1424,"high":1424,"low":1396,"close":1399,"volume":62476,"rsi_14":28.99,"sma_20":1545.35,"sma_60":1553.93,"sma_120":1510.22},{"date":"2025-03-24","open":1399,"high":1440,"low":1387,"close":1439,"volume":52375,"rsi_14":38.24,"sma_20":1539.3,"sma_60":1552.05,"sma_120":1510.03},{"date":"2025-03-25","open":1427,"high":1438,"low":1411,"close":1417,"volume":37378,"rsi_14":28.09,"sma_20":1532.9,"sma_60":1549.62,"sma_120":1509.16},{"date":"2025-03-26","open":1415,"high":1458,"low":1403,"close":1406,"volume":69498,"rsi_14":25.82,"sma_20":1525.0,"sma_60":1547.25,"sma_120":1508.29},{"date":"2025-03-27","open":1406,"high":1470,"low":1406,"close":1437,"volume":175153,"rsi_14":38.0,"sma_20":1518.7,"sma_60":1546.32,"sma_120":1507.78},{"date":"2025-03-28","open":1430,"high":1436,"low":1382,"close":1390,"volume":122493,"rsi_14":32.53,"sma_20":1511.9,"sma_60":1545.15,"sma_120":1506.65},{"date":"2025-03-31","open":1385,"high":1390,"low":1334,"close":1387,"volume":98319,"rsi_14":36.54,"sma_20":1506.9,"sma_60":1543.73,"sma_120":1505.61},{"date":"2025-04-01","open":1387,"high":1550,"low":1387,"close":1544,"volume":551269,"rsi_14":59.56,"sma_20":1509.55,"sma_60":1545.63,"sma_120":1506.22},{"date":"2025-04-02","open":1541,"high":1698,"low":1536,"close":1632,"volume":1363201,"rsi_14":66.73,"sma_20":1515.55,"sma_60":1548.3,"sma_120":1507.75},{"date":"2025-04-03","open":1648,"high":1718,"low":1618,"close":1642,"volume":513693,"rsi_14":67.2,"sma_20":1521.9,"sma_60":1550.88,"sma_120":1509.35},{"date":"2025-04-04","open":1642,"high":1820,"low":1598,"close":1790,"volume":1507506,"rsi_14":76.64,"sma_20":1537.25,"sma_60":1555.95,"sma_120":1512.21},{"date":"2025-04-07","open":1735,"high":1753,"low":1531,"close":1568,"volume":1005861,"rsi_14":57.48,"sma_20":1541.35,"sma_60":1556.9,"sma_120":1513.14},{"date":"2025-04-08","open":1568,"high":1674,"low":1562,"close":1620,"volume":520405,"rsi_14":60.07,"sma_20":1549.95,"sma_60":1558.92,"sma_120":1514.43},{"date":"2025-04-09","open":1621,"high":1654,"low":1492,"close":1509,"volume":548289,"rsi_14":54.87,"sma_20":1552.05,"sma_60":1559.02,"sma_120":1514.86},{"date":"2025-04-10","open":1397,"high":1434,"low":1334,"close":1373,"volume":2301704,"rsi_14":48.79,"sma_20":1546.9,"sma_60":1555.02,"sma_120":1514.14},{"date":"2025-04-11","open":1367,"high":1376,"low":1353,"close":1356,"volume":367386,"rsi_14":46.08,"sma_20":1540.7,"sma_60":1550.72,"sma_120":1513.19},{"date":"2025-04-14","open":1365,"high":1379,"low":1348,"close":1370,"volume":357349,"rsi_14":47.75,"sma_20":1536.0,"sma_60":1547.53,"sma_120":1512.44},{"date":"2025-04-15","open":1370,"high":1380,"low":1358,"close":1367,"volume":274141,"rsi_14":48.15,"sma_20":1532.0,"sma_60":1543.9,"sma_120":1511.69},{"date":"2025-04-16","open":1367,"high":1389,"low":1327,"close":1327,"volume":410264,"rsi_14":44.77,"sma_20":1525.95,"sma_60":1539.53,"sma_120":1510.58},{"date":"2025-04-17","open":1336,"high":1338,"low":1272,"close":1336,"volume":178709,"rsi_14":47.29,"sma_20":1521.8,"sma_60":1535.22,"sma_120":1509.6},{"date":"2025-04-18","open":1336,"high":1360,"low":1328,"close":1358,"volume":102942,"rsi_14":48.6,"sma_20":1519.65,"sma_60":1531.43,"sma_120":1509.02},{"date":"2025-04-21","open":1358,"high":1373,"low":1343,"close":1348,"volume":75167,"rsi_14":38.93,"sma_20":1514.95,"sma_60":1527.95,"sma_120":1508.12},{"date":"2025-04-22","open":1338,"high":1365,"low":1338,"close":1355,"volume":109022,"rsi_14":32.69,"sma_20":1511.7,"sma_60":1525.77,"sma_120":1507.53},{"date":"2025-04-23","open":1358,"high":1373,"low":1354,"close":1362,"volume":65473,"rsi_14":32.45,"sma_20":1509.4,"sma_60":1524.25,"sma_120":1507.4},{"date":"2025-04-24","open":1362,"high":1371,"low":1353,"close":1361,"volume":174803,"rsi_14":17.01,"sma_20":1505.45,"sma_60":1521.72,"sma_120":1507.35},{"date":"2025-04-25","open":1362,"high":1377,"low":1362,"close":1366,"volume":84000,"rsi_14":26.83,"sma_20":1504.2,"sma_60":1519.33,"sma_120":1507.22},{"date":"2025-04-28","open":1385,"high":1403,"low":1368,"close":1369,"volume":247059,"rsi_14":17.5,"sma_20":1503.3,"sma_60":1517.82,"sma_120":1507.07},{"date":"2025-04-29","open":1381,"high":1401,"low":1362,"close":1374,"volume":66642,"rsi_14":25.86,"sma_20":1494.5,"sma_60":1517.23,"sma_120":1506.96},{"date":"2025-04-30","open":1373,"high":1374,"low":1350,"close":1362,"volume":135057,"rsi_14":46.3,"sma_20":1480.45,"sma_60":1515.48,"sma_120":1506.72},{"date":"2025-05-02","open":1362,"high":1378,"low":1348,"close":1369,"volume":119649,"rsi_14":54.61,"sma_20":1466.3,"sma_60":1513.52,"sma_120":1506.47},{"date":"2025-05-07","open":1369,"high":1385,"low":1356,"close":1378,"volume":123312,"rsi_14":52.74,"sma_20":1444.9,"sma_60":1512.63,"sma_120":1506.29},{"date":"2025-05-08","open":1378,"high":1387,"low":1332,"close":1348,"volume":145072,"rsi_14":44.25,"sma_20":1433.5,"sma_60":1511.35,"sma_120":1506.1},{"date":"2025-05-09","open":1355,"high":1360,"low":1319,"close":1330,"volume":96507,"rsi_14":50.99,"sma_20":1418.45,"sma_60":1510.05,"sma_120":1505.78},{"date":"2025-05-12","open":1330,"high":1353,"low":1321,"close":1351,"volume":58473,"rsi_14":54.88,"sma_20":1410.25,"sma_60":1509.0,"sma_120":1505.64},{"date":"2025-05-13","open":1351,"high":1362,"low":1348,"close":1351,"volume":112174,"rsi_14":47.52,"sma_20":1409.1,"sma_60":1507.7,"sma_120":1505.67},{"date":"2025-05-14","open":1351,"high":1381,"low":1346,"close":1356,"volume":63389,"rsi_14":52.94,"sma_20":1409.1,"sma_60":1505.92,"sma_120":1506.0},{"date":"2025-05-15","open":1350,"high":1350,"low":1336,"close":1344,"volume":69991,"rsi_14":46.1,"sma_20":1407.75,"sma_60":1503.8,"sma_120":1506.63},{"date":"2025-05-16","open":1337,"high":1344,"low":1310,"close":1312,"volume":136135,"rsi_14":34.73,"sma_20":1404.9,"sma_60":1500.22,"sma_120":1507.19},{"date":"2025-05-19","open":1310,"high":1310,"low":1283,"close":1284,"volume":120455,"rsi_14":29.59,"sma_20":1402.65,"sma_60":1495.93,"sma_120":1507.34},{"date":"2025-05-20","open":1280,"high":1291,"low":1279,"close":1283,"volume":55905,"rsi_14":27.23,"sma_20":1399.9,"sma_60":1491.47,"sma_120":1506.62},{"date":"2025-05-21","open":1284,"high":1312,"low":1277,"close":1287,"volume":35953,"rsi_14":27.98,"sma_20":1396.25,"sma_60":1487.08,"sma_120":1506.23},{"date":"2025-05-22","open":1294,"high":1294,"low":1271,"close":1282,"volume":67299,"rsi_14":25.26,"sma_20":1392.8,"sma_60":1482.35,"sma_120":1505.71},{"date":"2025-05-23","open":1282,"high":1285,"low":1267,"close":1276,"volume":47739,"rsi_14":26.2,"sma_20":1388.7,"sma_60":1477.77,"sma_120":1505.25},{"date":"2025-05-26","open":1276,"high":1285,"low":1271,"close":1276,"volume":35678,"rsi_14":22.91,"sma_20":1384.25,"sma_60":1472.88,"sma_120":1504.49},{"date":"2025-05-27","open":1277,"high":1285,"low":1258,"close":1262,"volume":127998,"rsi_14":17.39,"sma_20":1379.15,"sma_60":1467.77,"sma_120":1502.92},{"date":"2025-05-28","open":1263,"high":1274,"low":1259,"close":1269,"volume":82547,"rsi_14":24.38,"sma_20":1374.1,"sma_60":1463.4,"sma_120":1501.62},{"date":"2025-05-29","open":1270,"high":1290,"low":1263,"close":1286,"volume":57208,"rsi_14":35.85,"sma_20":1369.8,"sma_60":1460.0,"sma_120":1500.22},{"date":"2025-05-30","open":1286,"high":1286,"low":1266,"close":1284,"volume":34076,"rsi_14":25.0,"sma_20":1365.1,"sma_60":1456.38,"sma_120":1499.1},{"date":"2025-06-02","open":1299,"high":1299,"low":1276,"close":1285,"volume":111910,"rsi_14":26.06,"sma_20":1361.15,"sma_60":1452.38,"sma_120":1498.52},{"date":"2025-06-04","open":1284,"high":1298,"low":1283,"close":1285,"volume":85663,"rsi_14":23.36,"sma_20":1356.8,"sma_60":1448.33,"sma_120":1498.06},{"date":"2025-06-05","open":1284,"high":1305,"low":1279,"close":1291,"volume":98813,"rsi_14":29.01,"sma_20":1352.3,"sma_60":1444.82,"sma_120":1497.71},{"date":"2025-06-09","open":1311,"high":1311,"low":1291,"close":1302,"volume":55232,"rsi_14":44.95,"sma_20":1349.9,"sma_60":1441.58,"sma_120":1497.36},{"date":"2025-06-10","open":1303,"high":1322,"low":1290,"close":1320,"volume":171016,"rsi_14":69.39,"sma_20":1349.4,"sma_60":1439.27,"sma_120":1497.17},{"date":"2025-06-11","open":1320,"high":1333,"low":1317,"close":1333,"volume":121765,"rsi_14":73.64,"sma_20":1348.45,"sma_60":1436.92,"sma_120":1497.91},{"date":"2025-06-12","open":1343,"high":1343,"low":1323,"close":1328,"volume":47483,"rsi_14":69.09,"sma_20":1347.25,"sma_60":1434.42,"sma_120":1498.92},{"date":"2025-06-13","open":1328,"high":1328,"low":1305,"close":1318,"volume":115568,"rsi_14":66.67,"sma_20":1345.3,"sma_60":1431.7,"sma_120":1498.22},{"date":"2025-06-16","open":1318,"high":1334,"low":1302,"close":1311,"volume":61823,"rsi_14":66.09,"sma_20":1343.6,"sma_60":1429.12,"sma_120":1495.7},{"date":"2025-06-17","open":1305,"high":1325,"low":1298,"close":1309,"volume":64113,"rsi_14":64.41,"sma_20":1343.4,"sma_60":1426.77,"sma_120":1494.06},{"date":"2025-06-18","open":1309,"high":1319,"low":1301,"close":1309,"volume":42744,"rsi_14":73.08,"sma_20":1344.7,"sma_60":1424.43,"sma_120":1492.62},{"date":"2025-06-19","open":1309,"high":1327,"low":1307,"close":1310,"volume":19491,"rsi_14":71.43,"sma_20":1346.1,"sma_60":1422.6,"sma_120":1490.16},{"date":"2025-06-20","open":1310,"high":1336,"low":1310,"close":1311,"volume":47076,"rsi_14":65.43,"sma_20":1347.3,"sma_60":1421.07,"sma_120":1487.5},{"date":"2025-06-23","open":1309,"high":1316,"low":1300,"close":1302,"volume":46299,"rsi_14":60.92,"sma_20":1348.35,"sma_60":1418.7,"sma_120":1485.38},{"date":"2025-06-24","open":1303,"high":1329,"low":1300,"close":1314,"volume":80442,"rsi_14":65.31,"sma_20":1350.35,"sma_60":1416.92,"sma_120":1483.27},{"date":"2025-06-25","open":1324,"high":1324,"low":1311,"close":1320,"volume":17907,"rsi_14":67.31,"sma_20":1352.65,"sma_60":1415.43,"sma_120":1481.34},{"date":"2025-06-26","open":1315,"high":1325,"low":1302,"close":1308,"volume":81811,"rsi_14":57.66,"sma_20":1355.0,"sma_60":1413.2,"sma_120":1479.76},{"date":"2025-06-27","open":1303,"high":1321,"low":1294,"close":1301,"volume":63034,"rsi_14":49.53,"sma_20":1356.65,"sma_60":1411.65,"sma_120":1478.4},{"date":"2025-06-30","open":1301,"high":1305,"low":1295,"close":1302,"volume":53089,"rsi_14":39.33,"sma_20":1357.45,"sma_60":1410.18,"sma_120":1476.96},{"date":"2025-07-01","open":1302,"high":1324,"low":1302,"close":1303,"volume":51880,"rsi_14":29.87,"sma_20":1358.45,"sma_60":1406.02,"sma_120":1475.83},{"date":"2025-07-02","open":1316,"high":1324,"low":1303,"close":1308,"volume":93863,"rsi_14":36.36,"sma_20":1359.6,"sma_60":1400.4,"sma_120":1474.35},{"date":"2025-07-03","open":1304,"high":1325,"low":1304,"close":1312,"volume":76461,"rsi_14":45.83,"sma_20":1361.0,"sma_60":1394.7,"sma_120":1472.79},{"date":"2025-07-04","open":1312,"high":1334,"low":1308,"close":1312,"volume":46848,"rsi_14":50.77,"sma_20":1362.1,"sma_60":1386.43,"sma_120":1471.19},{"date":"2025-07-07","open":1312,"high":1325,"low":1303,"close":1310,"volume":47240,"rsi_14":50.77,"sma_20":1362.5,"sma_60":1381.97,"sma_120":1469.43},{"date":"2025-07-08","open":1319,"high":1319,"low":1300,"close":1312,"volume":44481,"rsi_14":52.94,"sma_20":1362.1,"sma_60":1376.65,"sma_120":1467.78},{"date":"2025-07-09","open":1312,"high":1319,"low":1301,"close":1311,"volume":58979,"rsi_14":50.72,"sma_20":1360.95,"sma_60":1373.22,"sma_120":1466.12},{"date":"2025-07-10","open":1308,"high":1322,"low":1306,"close":1314,"volume":29420,"rsi_14":52.78,"sma_20":1360.25,"sma_60":1372.2,"sma_120":1463.61},{"date":"2025-07-11","open":1311,"high":1325,"low":1304,"close":1314,"volume":40591,"rsi_14":60.32,"sma_20":1360.05,"sma_60":1371.48,"sma_120":1461.1},{"date":"2025-07-14","open":1314,"high":1320,"low":1309,"close":1311,"volume":37666,"rsi_14":46.3,"sma_20":1360.0,"sma_60":1370.45,"sma_120":1458.99},{"date":"2025-07-15","open":1324,"high":1328,"low":1310,"close":1314,"volume":31197,"rsi_14":44.23,"sma_20":1360.3,"sma_60":1369.53,"sma_120":1456.72},{"date":"2025-07-16","open":1314,"high":1324,"low":1309,"close":1324,"volume":49457,"rsi_14":67.35,"sma_20":1361.1,"sma_60":1369.48,"sma_120":1454.51},{"date":"2025-07-17","open":1324,"high":1332,"low":1318,"close":1327,"volume":50350,"rsi_14":80.0,"sma_20":1362.0,"sma_60":1369.33,"sma_120":1452.28},{"date":"2025-07-18","open":1327,"high":1338,"low":1315,"close":1326,"volume":32759,"rsi_14":77.78,"sma_20":1362.8,"sma_60":1368.78,"sma_120":1450.11},{"date":"2025-07-21","open":1325,"high":1336,"low":1308,"close":1324,"volume":43252,"rsi_14":73.91,"sma_20":1363.95,"sma_60":1368.37,"sma_120":1448.16},{"date":"2025-07-22","open":1324,"high":1341,"low":1311,"close":1322,"volume":107784,"rsi_14":67.44,"sma_20":1364.35,"sma_60":1367.8,"sma_120":1446.78},{"date":"2025-07-23","open":1322,"high":1322,"low":1310,"close":1319,"volume":27412,"rsi_14":58.54,"sma_20":1364.3,"sma_60":1367.07,"sma_120":1445.66},{"date":"2025-07-24","open":1312,"high":1320,"low":1295,"close":1299,"volume":136101,"rsi_14":38.71,"sma_20":1363.85,"sma_60":1366.0,"sma_120":1443.86},{"date":"2025-07-25","open":1300,"high":1435,"low":1298,"close":1326,"volume":2334669,"rsi_14":59.77,"sma_20":1365.15,"sma_60":1365.3,"sma_120":1442.32},{"date":"2025-07-28","open":1329,"high":1329,"low":1300,"close":1311,"volume":163658,"rsi_14":49.49,"sma_20":1365.65,"sma_60":1364.3,"sma_120":1441.06},{"date":"2025-07-29","open":1297,"high":1310,"low":1293,"close":1297,"volume":84856,"rsi_14":43.75,"sma_20":1365.35,"sma_60":1362.97,"sma_120":1440.1},{"date":"2025-07-30","open":1297,"high":1307,"low":1290,"close":1297,"volume":225314,"rsi_14":41.67,"sma_20":1364.8,"sma_60":1361.85,"sma_120":1438.67},{"date":"2025-07-31","open":1297,"high":1310,"low":1290,"close":1298,"volume":66248,"rsi_14":42.2,"sma_20":1364.05,"sma_60":1360.62,"sma_120":1437.07},{"date":"2025-08-01","open":1299,"high":1299,"low":1263,"close":1266,"volume":117060,"rsi_14":33.33,"sma_20":1361.65,"sma_60":1358.68,"sma_120":1435.66},{"date":"2025-08-04","open":1267,"high":1285,"low":1261,"close":1268,"volume":55343,"rsi_14":32.35,"sma_20":1359.5,"sma_60":1357.3,"sma_120":1434.33},{"date":"2025-08-05","open":1271,"high":1283,"low":1270,"close":1283,"volume":25454,"rsi_14":34.75,"sma_20":1357.95,"sma_60":1356.48,"sma_120":1433.27},{"date":"2025-08-06","open":1274,"high":1294,"low":1268,"close":1292,"volume":6737,"rsi_14":37.84,"sma_20":1357.0,"sma_60":1355.47,"sma_120":1432.23},{"date":"2025-08-07","open":1292,"high":1294,"low":1286,"close":1290,"volume":13280,"rsi_14":37.58,"sma_20":1355.75,"sma_60":1354.42,"sma_120":1431.06},{"date":"2025-08-08","open":1291,"high":1304,"low":1281,"close":1281,"volume":24371,"rsi_14":35.67,"sma_20":1354.0,"sma_60":1353.12,"sma_120":1429.52},{"date":"2025-08-11","open":1283,"high":1314,"low":1276,"close":1283,"volume":51127,"rsi_14":36.94,"sma_20":1352.55,"sma_60":1352.05,"sma_120":1427.92},{"date":"2025-08-12","open":1283,"high":1308,"low":1277,"close":1279,"volume":61192,"rsi_14":36.71,"sma_20":1350.7,"sma_60":1351.47,"sma_120":1425.84},{"date":"2025-08-13","open":1279,"high":1291,"low":1274,"close":1281,"volume":13619,"rsi_14":43.17,"sma_20":1348.45,"sma_60":1351.42,"sma_120":1423.67},{"date":"2025-08-14","open":1281,"high":1293,"low":1278,"close":1286,"volume":12717,"rsi_14":32.48,"sma_20":1346.35,"sma_60":1351.48,"sma_120":1421.47},{"date":"2025-08-18","open":1275,"high":1288,"low":1261,"close":1263,"volume":276609,"rsi_14":30.16,"sma_20":1343.1,"sma_60":1351.07,"sma_120":1419.08},{"date":"2025-08-19","open":1263,"high":1273,"low":1259,"close":1261,"volume":31213,"rsi_14":33.63,"sma_20":1339.85,"sma_60":1350.72,"sma_120":1416.53},{"date":"2025-08-20","open":1258,"high":1259,"low":1239,"close":1259,"volume":72346,"rsi_14":33.04,"sma_20":1336.6,"sma_60":1350.43,"sma_120":1414.1},{"date":"2025-08-21","open":1261,"high":1271,"low":1242,"close":1242,"volume":45582,"rsi_14":28.03,"sma_20":1332.6,"sma_60":1349.85,"sma_120":1411.37},{"date":"2025-08-22","open":1243,"high":1343,"low":1238,"close":1245,"volume":176156,"rsi_14":39.22,"sma_20":1329.8,"sma_60":1349.55,"sma_120":1408.66},{"date":"2025-08-25","open":1246,"high":1285,"low":1246,"close":1272,"volume":62052,"rsi_14":51.56,"sma_20":1327.0,"sma_60":1349.6,"sma_120":1406.5},{"date":"2025-08-26","open":1280,"high":1282,"low":1259,"close":1271,"volume":8354,"rsi_14":44.74,"sma_20":1324.9,"sma_60":1349.33,"sma_120":1404.67},{"date":"2025-08-27","open":1271,"high":1284,"low":1259,"close":1260,"volume":10554,"rsi_14":35.65,"sma_20":1323.0,"sma_60":1348.93,"sma_120":1402.66},{"date":"2025-08-28","open":1261,"high":1273,"low":1251,"close":1259,"volume":8528,"rsi_14":35.96,"sma_20":1321.05,"sma_60":1348.48,"sma_120":1400.43},{"date":"2025-08-29","open":1261,"high":1285,"low":1243,"close":1247,"volume":28696,"rsi_14":35.04,"sma_20":1318.4,"sma_60":1347.82,"sma_120":1398.08},{"date":"2025-09-01","open":1252,"high":1252,"low":1210,"close":1237,"volume":26467,"rsi_14":31.2,"sma_20":1316.9,"sma_60":1346.88,"sma_120":1395.85},{"date":"2025-09-02","open":1237,"high":1249,"low":1237,"close":1247,"volume":20606,"rsi_14":37.4,"sma_20":1315.8,"sma_60":1345.93,"sma_120":1393.76},{"date":"2025-09-03","open":1247,"high":1270,"low":1243,"close":1253,"volume":11177,"rsi_14":39.26,"sma_20":1314.25,"sma_60":1344.77,"sma_120":1392.02},{"date":"2025-09-04","open":1252,"high":1329,"low":1245,"close":1253,"volume":126634,"rsi_14":36.43,"sma_20":1312.2,"sma_60":1343.38,"sma_120":1390.15},{"date":"2025-09-05","open":1250,"high":1257,"low":1248,"close":1251,"volume":10720,"rsi_14":43.93,"sma_20":1310.15,"sma_60":1342.05,"sma_120":1388.23},{"date":"2025-09-08","open":1252,"high":1275,"low":1248,"close":1258,"volume":11313,"rsi_14":48.21,"sma_20":1308.95,"sma_60":1341.0,"sma_120":1386.35},{"date":"2025-09-09","open":1261,"high":1264,"low":1243,"close":1257,"volume":48535,"rsi_14":48.65,"sma_20":1307.6,"sma_60":1340.05,"sma_120":1384.58},{"date":"2025-09-10","open":1257,"high":1267,"low":1247,"close":1261,"volume":30796,"rsi_14":60.2,"sma_20":1306.7,"sma_60":1339.23,"sma_120":1383.0},{"date":"2025-09-11","open":1257,"high":1269,"low":1255,"close":1259,"volume":18185,"rsi_14":57.73,"sma_20":1305.6,"sma_60":1338.38,"sma_120":1381.41},{"date":"2025-09-12","open":1258,"high":1271,"low":1255,"close":1271,"volume":25264,"rsi_14":49.38,"sma_20":1304.8,"sma_60":1337.72,"sma_120":1380.16},{"date":"2025-09-15","open":1271,"high":1284,"low":1263,"close":1270,"volume":15890,"rsi_14":49.38,"sma_20":1305.15,"sma_60":1337.02,"sma_120":1379.04},{"date":"2025-09-16","open":1270,"high":1281,"low":1264,"close":1270,"volume":23115,"rsi_14":57.14,"sma_20":1305.6,"sma_60":1336.47,"sma_120":1377.58},{"date":"2025-09-17","open":1271,"high":1271,"low":1263,"close":1269,"volume":19115,"rsi_14":57.14,"sma_20":1306.1,"sma_60":1335.68,"sma_120":1376.3},{"date":"2025-09-18","open":1250,"high":1272,"low":1246,"close":1270,"volume":133094,"rsi_14":78.48,"sma_20":1308.6,"sma_60":1335.17,"sma_120":1375.3},{"date":"2025-09-19","open":1340,"high":1385,"low":1323,"close":1334,"volume":211770,"rsi_14":82.67,"sma_20":1310.65,"sma_60":1334.77,"sma_120":1373.98},{"date":"2025-09-22","open":1285,"high":1290,"low":1270,"close":1283,"volume":160690,"rsi_14":77.61,"sma_20":1311.2,"sma_60":1334.45,"sma_120":1373.05},{"date":"2025-09-23","open":1317,"high":1338,"low":1262,"close":1282,"volume":159715,"rsi_14":74.19,"sma_20":1311.75,"sma_60":1334.1,"sma_120":1372.14},{"date":"2025-09-24","open":1288,"high":1288,"low":1249,"close":1281,"volume":43770,"rsi_14":73.02,"sma_20":1312.8,"sma_60":1333.72,"sma_120":1369.87},{"date":"2025-09-25","open":1281,"high":1281,"low":1259,"close":1268,"volume":49205,"rsi_14":62.16,"sma_20":1313.25,"sma_60":1333.03,"sma_120":1366.72},{"date":"2025-09-26","open":1249,"high":1284,"low":1240,"close":1242,"volume":49336,"rsi_14":41.49,"sma_20":1313.0,"sma_60":1331.82,"sma_120":1363.26},{"date":"2025-09-29","open":1248,"high":1252,"low":1237,"close":1243,"volume":35465,"rsi_14":42.55,"sma_20":1313.3,"sma_60":1330.62,"sma_120":1358.53},{"date":"2025-09-30","open":1249,"high":1258,"low":1234,"close":1254,"volume":26381,"rsi_14":46.0,"sma_20":1313.65,"sma_60":1329.65,"sma_120":1355.81},{"date":"2025-10-01","open":1256,"high":1261,"low":1240,"close":1249,"volume":51678,"rsi_14":44.66,"sma_20":1313.45,"sma_60":1328.55,"sma_120":1352.6},{"date":"2025-10-02","open":1266,"high":1266,"low":1242,"close":1248,"volume":25873,"rsi_14":36.56,"sma_20":1313.15,"sma_60":1327.45,"sma_120":1350.33},{"date":"2025-10-10","open":1247,"high":1371,"low":1222,"close":1232,"volume":1084008,"rsi_14":31.48,"sma_20":1312.15,"sma_60":1326.02,"sma_120":1349.11},{"date":"2025-10-13","open":1214,"high":1223,"low":1207,"close":1219,"volume":70120,"rsi_14":28.1,"sma_20":1310.15,"sma_60":1324.37,"sma_120":1347.92},{"date":"2025-10-14","open":1216,"high":1232,"low":1195,"close":1209,"volume":112414,"rsi_14":26.15,"sma_20":1307.7,"sma_60":1322.62,"sma_120":1346.53},{"date":"2025-10-15","open":1209,"high":1223,"low":1208,"close":1210,"volume":41810,"rsi_14":11.93,"sma_20":1305.05,"sma_60":1320.82,"sma_120":1345.17},{"date":"2025-10-16","open":1223,"high":1223,"low":1210,"close":1213,"volume":33133,"rsi_14":15.09,"sma_20":1302.65,"sma_60":1318.9,"sma_120":1344.19},{"date":"2025-10-17","open":1213,"high":1213,"low":1204,"close":1204,"volume":37521,"rsi_14":14.04,"sma_20":1299.15,"sma_60":1316.77,"sma_120":1343.05},{"date":"2025-10-20","open":1205,"high":1210,"low":1201,"close":1205,"volume":32437,"rsi_14":14.91,"sma_20":1295.75,"sma_60":1314.67,"sma_120":1341.72},{"date":"2025-10-21","open":1206,"high":1221,"low":1204,"close":1206,"volume":46430,"rsi_14":15.79,"sma_20":1292.4,"sma_60":1312.62,"sma_120":1340.49},{"date":"2025-10-22","open":1213,"high":1216,"low":1195,"close":1207,"volume":22242,"rsi_14":18.63,"sma_20":1289.15,"sma_60":1310.62,"sma_120":1339.21},{"date":"2025-10-23","open":1207,"high":1207,"low":1193,"close":1202,"volume":50349,"rsi_14":23.75,"sma_20":1284.55,"sma_60":1308.58,"sma_120":1337.83},{"date":"2025-10-24","open":1208,"high":1218,"low":1195,"close":1200,"volume":31884,"rsi_14":22.22,"sma_20":1280.15,"sma_60":1306.87,"sma_120":1336.43},{"date":"2025-10-27","open":1200,"high":1209,"low":1192,"close":1200,"volume":141691,"rsi_14":10.0,"sma_20":1275.85,"sma_60":1304.68,"sma_120":1334.99},{"date":"2025-10-28","open":1204,"high":1204,"low":1192,"close":1201,"volume":54068,"rsi_14":12.12,"sma_20":1271.65,"sma_60":1302.77,"sma_120":1333.53},{"date":"2025-10-29","open":1197,"high":1204,"low":1194,"close":1197,"volume":48858,"rsi_14":11.76,"sma_20":1267.3,"sma_60":1301.03,"sma_120":1332.0},{"date":"2025-10-30","open":1197,"high":1197,"low":1174,"close":1180,"volume":127716,"rsi_14":11.43,"sma_20":1262.7,"sma_60":1299.0,"sma_120":1330.42},{"date":"2025-10-31","open":1180,"high":1207,"low":1171,"close":1200,"volume":33263,"rsi_14":37.18,"sma_20":1260.5,"sma_60":1297.3,"sma_120":1328.96},{"date":"2025-11-03","open":1194,"high":1194,"low":1169,"close":1188,"volume":85824,"rsi_14":36.25,"sma_20":1257.65,"sma_60":1295.95,"sma_120":1327.32},{"date":"2025-11-04","open":1187,"high":1187,"low":1169,"close":1176,"volume":42288,"rsi_14":30.43,"sma_20":1253.6,"sma_60":1294.35,"sma_120":1325.83},{"date":"2025-11-05","open":1188,"high":1188,"low":1157,"close":1165,"volume":78979,"rsi_14":25.0,"sma_20":1249.25,"sma_60":1292.32,"sma_120":1324.4},{"date":"2025-11-06","open":1188,"high":1188,"low":1160,"close":1180,"volume":34618,"rsi_14":38.1,"sma_20":1245.75,"sma_60":1290.37,"sma_120":1322.92},{"date":"2025-11-07","open":1180,"high":1193,"low":1169,"close":1180,"volume":26636,"rsi_14":37.5,"sma_20":1243.05,"sma_60":1288.45,"sma_120":1321.43},{"date":"2025-11-10","open":1176,"high":1191,"low":1167,"close":1189,"volume":26250,"rsi_14":42.48,"sma_20":1241.5,"sma_60":1286.87,"sma_120":1319.99},{"date":"2025-11-11","open":1194,"high":1194,"low":1176,"close":1186,"volume":22698,"rsi_14":40.87,"sma_20":1240.3,"sma_60":1285.2,"sma_120":1318.62},{"date":"2025-11-12","open":1186,"high":1204,"low":1184,"close":1204,"volume":26046,"rsi_14":50.78,"sma_20":1239.95,"sma_60":1283.9,"sma_120":1317.68},{"date":"2025-11-13","open":1205,"high":1215,"low":1194,"close":1211,"volume":13271,"rsi_14":54.48,"sma_20":1239.85,"sma_60":1282.7,"sma_120":1317.06},{"date":"2025-11-14","open":1211,"high":1230,"low":1199,"close":1204,"volume":37569,"rsi_14":51.41,"sma_20":1239.85,"sma_60":1281.27,"sma_120":1316.38},{"date":"2025-11-17","open":1204,"high":1230,"low":1204,"close":1227,"volume":115163,"rsi_14":58.18,"sma_20":1241.0,"sma_60":1280.63,"sma_120":1315.85},{"date":"2025-11-18","open":1227,"high":1236,"low":1216,"close":1225,"volume":96400,"rsi_14":58.9,"sma_20":1242.0,"sma_60":1280.0,"sma_120":1315.36},{"date":"2025-11-19","open":1224,"high":1231,"low":1208,"close":1222,"volume":15315,"rsi_14":64.86,"sma_20":1242.8,"sma_60":1279.35,"sma_120":1314.89},{"date":"2025-11-20","open":1216,"high":1241,"low":1216,"close":1236,"volume":30821,"rsi_14":63.38,"sma_20":1244.6,"sma_60":1279.25,"sma_120":1314.55},{"date":"2025-11-21","open":1233,"high":1242,"low":1210,"close":1223,"volume":13528,"rsi_14":62.5,"sma_20":1245.8,"sma_60":1278.87,"sma_120":1314.21},{"date":"2025-11-24","open":1223,"high":1227,"low":1206,"close":1211,"volume":29008,"rsi_14":62.94,"sma_20":1246.4,"sma_60":1277.82,"sma_120":1313.71},{"date":"2025-11-25","open":1208,"high":1221,"low":1202,"close":1214,"volume":28632,"rsi_14":68.89,"sma_20":1247.1,"sma_60":1276.83,"sma_120":1313.08},{"date":"2025-11-26","open":1215,"high":1240,"low":1215,"close":1236,"volume":25975,"rsi_14":70.63,"sma_20":1249.15,"sma_60":1276.42,"sma_120":1312.67},{"date":"2025-11-27","open":1230,"high":1258,"low":1229,"close":1247,"volume":26739,"rsi_14":72.73,"sma_20":1252.65,"sma_60":1276.2,"sma_120":1312.34},{"date":"2025-11-28","open":1259,"high":1266,"low":1247,"close":1256,"volume":62772,"rsi_14":72.55,"sma_20":1255.55,"sma_60":1276.35,"sma_120":1312.08},{"date":"2025-12-01","open":1257,"high":1266,"low":1246,"close":1252,"volume":32073,"rsi_14":72.08,"sma_20":1258.85,"sma_60":1276.6,"sma_120":1311.74},{"date":"2025-12-02","open":1252,"high":1266,"low":1241,"close":1258,"volume":24729,"rsi_14":69.72,"sma_20":1263.1,"sma_60":1276.78,"sma_120":1311.36},{"date":"2025-12-03","open":1269,"high":1269,"low":1251,"close":1260,"volume":14539,"rsi_14":68.61,"sma_20":1268.05,"sma_60":1276.92,"sma_120":1310.84},{"date":"2025-12-04","open":1259,"high":1269,"low":1248,"close":1259,"volume":38646,"rsi_14":71.76,"sma_20":1272.15,"sma_60":1277.02,"sma_120":1310.2},{"date":"2025-12-05","open":1258,"high":1259,"low":1236,"close":1258,"volume":24413,"rsi_14":64.81,"sma_20":1276.2,"sma_60":1277.13,"sma_120":1309.59},{"date":"2025-12-08","open":1264,"high":1265,"low":1245,"close":1255,"volume":27487,"rsi_14":64.22,"sma_20":1279.6,"sma_60":1277.08,"sma_120":1309.04},{"date":"2025-12-09","open":1256,"high":1263,"low":1238,"close":1251,"volume":17562,"rsi_14":63.64,"sma_20":1282.95,"sma_60":1276.98,"sma_120":1308.52},{"date":"2025-12-10","open":1237,"high":1247,"low":1222,"close":1230,"volume":57343,"rsi_14":47.01,"sma_20":1284.3,"sma_60":1276.43,"sma_120":1307.83},{"date":"2025-12-11","open":1230,"high":1252,"low":1229,"close":1240,"volume":11762,"rsi_14":57.89,"sma_20":1285.8,"sma_60":1276.1,"sma_120":1307.24},{"date":"2025-12-12","open":1239,"high":1265,"low":1239,"close":1248,"volume":10848,"rsi_14":67.27,"sma_20":1288.1,"sma_60":1275.7,"sma_120":1306.71},{"date":"2025-12-15","open":1247,"high":1251,"low":1231,"close":1247,"volume":28713,"rsi_14":65.74,"sma_20":1289.15,"sma_60":1275.3,"sma_120":1306.16},{"date":"2025-12-16","open":1247,"high":1365,"low":1206,"close":1216,"volume":687649,"rsi_14":41.03,"sma_20":1288.7,"sma_60":1274.37,"sma_120":1305.42},{"date":"2025-12-17","open":1216,"high":1238,"low":1213,"close":1226,"volume":97333,"rsi_14":40.52,"sma_20":1288.9,"sma_60":1273.62,"sma_120":1304.65},{"date":"2025-12-18","open":1226,"high":1256,"low":1226,"close":1256,"volume":51957,"rsi_14":50.0,"sma_20":1289.9,"sma_60":1273.02,"sma_120":1304.09},{"date":"2025-12-19","open":1256,"high":1331,"low":1249,"close":1308,"volume":244367,"rsi_14":65.43,"sma_20":1294.3,"sma_60":1273.42,"sma_120":1304.09},{"date":"2025-12-22","open":1311,"high":1340,"low":1295,"close":1311,"volume":212286,"rsi_14":65.05,"sma_20":1299.5,"sma_60":1273.92,"sma_120":1304.18},{"date":"2025-12-23","open":1310,"high":1323,"low":1301,"close":1313,"volume":38067,"rsi_14":64.86,"sma_20":1304.65,"sma_60":1274.47,"sma_120":1304.28},{"date":"2025-12-24","open":1319,"high":1324,"low":1303,"close":1308,"volume":54734,"rsi_14":63.49,"sma_20":1308.35,"sma_60":1274.93,"sma_120":1304.33},{"date":"2025-12-26","open":1308,"high":1319,"low":1284,"close":1298,"volume":46051,"rsi_14":60.61,"sma_20":1311.0,"sma_60":1275.45,"sma_120":1304.24},{"date":"2025-12-29","open":1349,"high":1360,"low":1339,"close":1351,"volume":50654,"rsi_14":62.12,"sma_20":1313.35,"sma_60":1276.47,"sma_120":1304.14},{"date":"2025-12-30","open":1351,"high":1364,"low":1309,"close":1361,"volume":120995,"rsi_14":65.2,"sma_20":1316.4,"sma_60":1277.63,"sma_120":1304.12},{"date":"2026-01-02","open":1367,"high":1446,"low":1362,"close":1430,"volume":697476,"rsi_14":80.48,"sma_20":1322.6,"sma_60":1279.77,"sma_120":1304.71},{"date":"2026-01-05","open":1455,"high":1618,"low":1399,"close":1412,"volume":2831681,"rsi_14":74.03,"sma_20":1327.75,"sma_60":1281.68,"sma_120":1305.12},{"date":"2026-01-06","open":1400,"high":1460,"low":1385,"close":1458,"volume":294487,"rsi_14":77.36,"sma_20":1335.3,"sma_60":1284.4,"sma_120":1305.92},{"date":"2026-01-07","open":1438,"high":1471,"low":1402,"close":1407,"volume":239720,"rsi_14":66.18,"sma_20":1340.35,"sma_60":1286.53,"sma_120":1306.28},{"date":"2026-01-08","open":1402,"high":1407,"low":1315,"close":1359,"volume":249828,"rsi_14":63.26,"sma_20":1343.15,"sma_60":1288.08,"sma_120":1306.22},{"date":"2026-01-09","open":1359,"high":1430,"low":1337,"close":1365,"volume":86758,"rsi_14":62.85,"sma_20":1346.45,"sma_60":1289.9,"sma_120":1306.26},{"date":"2026-01-12","open":1414,"high":1414,"low":1362,"close":1384,"volume":56761,"rsi_14":61.56,"sma_20":1351.8,"sma_60":1292.02,"sma_120":1306.42},{"date":"2026-01-13","open":1400,"high":1431,"low":1376,"close":1405,"volume":82342,"rsi_14":57.51,"sma_20":1357.65,"sma_60":1294.43,"sma_120":1306.67},{"date":"2026-01-14","open":1396,"high":1427,"low":1394,"close":1419,"volume":57336,"rsi_14":58.82,"sma_20":1363.8,"sma_60":1297.25,"sma_120":1307.01},{"date":"2026-01-15","open":1420,"high":1420,"low":1373,"close":1395,"volume":71854,"rsi_14":54.49,"sma_20":1368.8,"sma_60":1299.65,"sma_120":1307.16},{"date":"2026-01-16","open":1395,"high":1462,"low":1385,"close":1457,"volume":255157,"rsi_14":63.94,"sma_20":1387.7,"sma_60":1306.47,"sma_120":1307.84},{"date":"2026-01-19","open":1457,"high":1475,"low":1421,"close":1455,"volume":115625,"rsi_14":63.33,"sma_20":1395.25,"sma_60":1309.92,"sma_120":1308.53},{"date":"2026-01-20","open":1457,"high":1470,"low":1415,"close":1469,"volume":79441,"rsi_14":63.71,"sma_20":1400.8,"sma_60":1313.63,"sma_120":1309.35},{"date":"2026-01-21","open":1451,"high":1451,"low":1405,"close":1451,"volume":91467,"rsi_14":53.06,"sma_20":1405.25,"sma_60":1317.05,"sma_120":1310.2},{"date":"2026-01-22","open":1460,"high":1460,"low":1420,"close":1442,"volume":79609,"rsi_14":51.7,"sma_20":1404.5,"sma_60":1316.8,"sma_120":1310.74},{"date":"2026-01-23","open":1451,"high":1451,"low":1401,"close":1401,"volume":147985,"rsi_14":48.53,"sma_20":1406.35,"sma_60":1319.37,"sma_120":1311.07},{"date":"2026-01-26","open":1401,"high":1412,"low":1373,"close":1402,"volume":58345,"rsi_14":41.52,"sma_20":1408.55,"sma_60":1322.02,"sma_120":1311.53},{"date":"2026-01-27","open":1402,"high":1404,"low":1361,"close":1364,"volume":99125,"rsi_14":43.22,"sma_20":1409.35,"sma_60":1324.33,"sma_120":1311.67},{"date":"2026-01-28","open":1370,"high":1416,"low":1364,"close":1386,"volume":94687,"rsi_14":54.64,"sma_20":1411.1,"sma_60":1326.67,"sma_120":1311.98},{"date":"2026-01-29","open":1400,"high":1404,"low":1328,"close":1349,"volume":135811,"rsi_14":47.52,"sma_20":1410.5,"sma_60":1328.58,"sma_120":1312.27},{"date":"2026-01-30","open":1349,"high":1349,"low":1304,"close":1317,"volume":175043,"rsi_14":40.0,"sma_20":1404.85,"sma_60":1330.18,"sma_120":1312.27},{"date":"2026-02-02","open":1317,"high":1338,"low":1302,"close":1316,"volume":85275,"rsi_14":35.87,"sma_20":1400.05,"sma_60":1331.95,"sma_120":1312.13},{"date":"2026-02-03","open":1317,"high":1397,"low":1317,"close":1350,"volume":132328,"rsi_14":39.7,"sma_20":1394.65,"sma_60":1334.03,"sma_120":1312.2},{"date":"2026-02-04","open":1355,"high":1362,"low":1337,"close":1354,"volume":46907,"rsi_14":43.13,"sma_20":1404.75,"sma_60":1315.33,"sma_120":1310.01},{"date":"2026-02-05","open":1354,"high":1354,"low":1308,"close":1324,"volume":113457,"rsi_14":33.5,"sma_20":1403.05,"sma_60":1316.62,"sma_120":1309.69},{"date":"2026-02-06","open":1324,"high":1328,"low":1276,"close":1299,"volume":102144,"rsi_14":35.79,"sma_20":1400.6,"sma_60":1317.55,"sma_120":1309.29},{"date":"2026-02-09","open":1299,"high":1331,"low":1299,"close":1302,"volume":65760,"rsi_14":41.49,"sma_20":1398.15,"sma_60":1318.83,"sma_120":1308.92},{"date":"2026-02-10","open":1329,"high":1329,"low":1302,"close":1324,"volume":49423,"rsi_14":44.16,"sma_20":1396.3,"sma_60":1320.13,"sma_120":1308.72},{"date":"2026-02-11","open":1325,"high":1330,"low":1309,"close":1322,"volume":56781,"rsi_14":40.72,"sma_20":1390.9,"sma_60":1321.6,"sma_120":1308.78},{"date":"2026-02-12","open":1322,"high":1358,"low":1320,"close":1356,"volume":84935,"rsi_14":42.94,"sma_20":1388.1,"sma_60":1323.85,"sma_120":1309.1},{"date":"2026-02-13","open":1368,"high":1368,"low":1321,"close":1328,"volume":63283,"rsi_14":37.4,"sma_20":1381.6,"sma_60":1325.82,"sma_120":1309.07},{"date":"2026-02-19","open":1333,"high":1341,"low":1328,"close":1341,"volume":77455,"rsi_14":42.29,"sma_20":1378.3,"sma_60":1327.75,"sma_120":1309.06},{"date":"2026-02-20","open":1342,"high":1354,"low":1328,"close":1332,"volume":49294,"rsi_14":28.96,"sma_20":1376.95,"sma_60":1329.53,"sma_120":1308.99},{"date":"2026-02-23","open":1332,"high":1377,"low":1327,"close":1368,"volume":90605,"rsi_14":36.64,"sma_20":1377.1,"sma_60":1331.75,"sma_120":1309.31},{"date":"2026-02-24","open":1368,"high":1385,"low":1345,"close":1380,"volume":71930,"rsi_14":39.07,"sma_20":1376.9,"sma_60":1334.22,"sma_120":1309.71},{"date":"2026-02-25","open":1390,"high":1390,"low":1369,"close":1379,"volume":51833,"rsi_14":36.36,"sma_20":1375.6,"sma_60":1336.37,"sma_120":1310.13},{"date":"2026-02-26","open":1379,"high":1380,"low":1332,"close":1340,"volume":86393,"rsi_14":34.19,"sma_20":1371.65,"sma_60":1341.18,"sma_120":1311.22},{"date":"2026-02-27","open":1339,"high":1339,"low":1319,"close":1319,"volume":115295,"rsi_14":43.64,"sma_20":1367.85,"sma_60":1338.88,"sma_120":1310.08},{"date":"2026-03-03","open":1266,"high":1306,"low":1266,"close":1270,"volume":176354,"rsi_14":40.82,"sma_20":1358.5,"sma_60":1338.82,"sma_120":1309.72},{"date":"2026-03-04","open":1251,"high":1256,"low":1189,"close":1192,"volume":214688,"rsi_14":34.58,"sma_20":1345.25,"sma_60":1337.48,"sma_120":1308.74},{"date":"2026-03-05","open":1208,"high":1260,"low":1208,"close":1245,"volume":59997,"rsi_14":42.82,"sma_20":1334.75,"sma_60":1337.08,"sma_120":1308.22},{"date":"2026-03-06","open":1235,"high":1260,"low":1235,"close":1255,"volume":25781,"rsi_14":41.04,"sma_20":1324.05,"sma_60":1336.6,"sma_120":1307.92},{"date":"2026-03-09","open":1249,"high":1249,"low":1190,"close":1207,"volume":62844,"rsi_14":36.66,"sma_20":1311.85,"sma_60":1335.55,"sma_120":1307.21},{"date":"2026-03-10","open":1214,"high":1309,"low":1211,"close":1230,"volume":28143,"rsi_14":35.0,"sma_20":1305.65,"sma_60":1335.08,"sma_120":1306.45},{"date":"2026-03-11","open":1231,"high":1323,"low":1231,"close":1249,"volume":40384,"rsi_14":40.39,"sma_20":1301.9,"sma_60":1334.88,"sma_120":1305.86},{"date":"2026-03-12","open":1249,"high":1259,"low":1239,"close":1250,"volume":20560,"rsi_14":38.6,"sma_20":1299.45,"sma_60":1334.32,"sma_120":1305.37},{"date":"2026-03-13","open":1241,"high":1288,"low":1233,"close":1253,"volume":33488,"rsi_14":39.95,"sma_20":1297.0,"sma_60":1333.62,"sma_120":1304.91},{"date":"2026-03-16","open":1253,"high":1277,"low":1242,"close":1242,"volume":55059,"rsi_14":32.88,"sma_20":1292.9,"sma_60":1335.2,"sma_120":1305.9},{"date":"2026-03-17","open":1244,"high":1288,"low":1244,"close":1260,"volume":32169,"rsi_14":33.96,"sma_20":1289.8,"sma_60":1331.92,"sma_120":1304.26},{"date":"2026-03-18","open":1264,"high":1276,"low":1187,"close":1263,"volume":96026,"rsi_14":34.57,"sma_20":1285.15,"sma_60":1331.2,"sma_120":1303.99},{"date":"2026-03-19","open":1251,"high":1296,"low":1247,"close":1291,"volume":31035,"rsi_14":43.29,"sma_20":1283.3,"sma_60":1330.9,"sma_120":1303.91},{"date":"2026-03-20","open":1290,"high":1334,"low":1265,"close":1330,"volume":42037,"rsi_14":51.44,"sma_20":1282.75,"sma_60":1331.28,"sma_120":1304.15},{"date":"2026-03-23","open":1330,"high":1330,"low":1279,"close":1304,"volume":43953,"rsi_14":54.72,"sma_20":1281.35,"sma_60":1331.25,"sma_120":1304.19},{"date":"2026-03-24","open":1300,"high":1312,"low":1270,"close":1273,"volume":43843,"rsi_14":62.94,"sma_20":1276.6,"sma_60":1330.75,"sma_120":1303.92},{"date":"2026-03-25","open":1276,"high":1294,"low":1268,"close":1291,"volume":45133,"rsi_14":58.27,"sma_20":1272.15,"sma_60":1330.62,"sma_120":1303.8},{"date":"2026-03-26","open":1291,"high":1320,"low":1284,"close":1291,"volume":34770,"rsi_14":56.72,"sma_20":1267.75,"sma_60":1330.85,"sma_120":1303.64},{"date":"2026-03-27","open":1290,"high":1314,"low":1271,"close":1311,"volume":22961,"rsi_14":71.67,"sma_20":1266.3,"sma_60":1331.23,"sma_120":1303.67},{"date":"2026-03-30","open":1274,"high":1298,"low":1264,"close":1281,"volume":205880,"rsi_14":60.32,"sma_20":1264.4,"sma_60":1330.98,"sma_120":1303.34},{"date":"2026-03-31","open":1270,"high":1281,"low":1252,"close":1252,"volume":53263,"rsi_14":50.58,"sma_20":1263.5,"sma_60":1330.27,"sma_120":1302.78},{"date":"2026-04-01","open":1263,"high":1291,"low":1260,"close":1290,"volume":76684,"rsi_14":56.8,"sma_20":1268.4,"sma_60":1330.72,"sma_120":1302.54},{"date":"2026-04-02","open":1290,"high":1302,"low":1257,"close":1259,"volume":75741,"rsi_14":50.93,"sma_20":1269.1,"sma_60":1330.48,"sma_120":1302.05},{"date":"2026-04-03","open":1270,"high":1277,"low":1260,"close":1275,"volume":23931,"rsi_14":55.05,"sma_20":1270.1,"sma_60":1330.0,"sma_120":1301.51},{"date":"2026-04-06","open":1287,"high":1320,"low":1265,"close":1277,"volume":42969,"rsi_14":52.73,"sma_20":1273.6,"sma_60":1328.65,"sma_120":1301.03},{"date":"2026-04-07","open":1277,"high":1280,"low":1254,"close":1254,"volume":43283,"rsi_14":48.64,"sma_20":1274.8,"sma_60":1326.85,"sma_120":1300.38},{"date":"2026-04-08","open":1255,"high":1301,"low":1254,"close":1283,"volume":38105,"rsi_14":48.8,"sma_20":1276.5,"sma_60":1325.5,"sma_120":1299.98},{"date":"2026-04-09","open":1283,"high":1283,"low":1275,"close":1275,"volume":16137,"rsi_14":40.86,"sma_20":1277.75,"sma_60":1324.12,"sma_120":1299.53},{"date":"2026-04-10","open":1275,"high":1303,"low":1273,"close":1303,"volume":39956,"rsi_14":49.83,"sma_20":1280.25,"sma_60":1323.37,"sma_120":1299.41},{"date":"2026-04-13","open":1292,"high":1318,"low":1284,"close":1310,"volume":99230,"rsi_14":56.63,"sma_20":1283.65,"sma_60":1322.68,"sma_120":1299.58},{"date":"2026-04-14","open":1313,"high":1335,"low":1306,"close":1332,"volume":123860,"rsi_14":57.24,"sma_20":1287.25,"sma_60":1322.2,"sma_120":1299.92},{"date":"2026-04-15","open":1344,"high":1344,"low":1320,"close":1334,"volume":78361,"rsi_14":57.54,"sma_20":1290.8,"sma_60":1320.6,"sma_120":1300.18},{"date":"2026-04-16","open":1323,"high":1355,"low":1323,"close":1351,"volume":79005,"rsi_14":57.09,"sma_20":1293.8,"sma_60":1319.58,"sma_120":1300.63},{"date":"2026-04-17","open":1351,"high":1362,"low":1338,"close":1362,"volume":50504,"rsi_14":65.4,"sma_20":1295.4,"sma_60":1317.98,"sma_120":1301.19},{"date":"2026-04-20","open":1375,"high":1399,"low":1353,"close":1396,"volume":95419,"rsi_14":76.87,"sma_20":1300.0,"sma_60":1317.8,"sma_120":1302.17},{"date":"2026-04-21","open":1406,"high":1420,"low":1380,"close":1380,"volume":80094,"rsi_14":68.29,"sma_20":1305.35,"sma_60":1318.15,"sma_120":1303.12},{"date":"2026-04-22","open":1388,"high":1398,"low":1360,"close":1398,"volume":59608,"rsi_14":79.83,"sma_20":1310.7,"sma_60":1318.7,"sma_120":1304.3},{"date":"2026-04-23","open":1390,"high":1398,"low":1362,"close":1374,"volume":73715,"rsi_14":70.54,"sma_20":1314.85,"sma_60":1318.53,"sma_120":1305.28},{"date":"2026-04-24","open":1374,"high":1404,"low":1364,"close":1403,"volume":89585,"rsi_14":73.51,"sma_20":1319.45,"sma_60":1318.5,"sma_120":1306.47},{"date":"2026-04-27","open":1403,"high":1417,"low":1400,"close":1403,"volume":59673,"rsi_14":80.41,"sma_20":1325.55,"sma_60":1318.23,"sma_120":1307.74},{"date":"2026-04-28","open":1390,"high":1415,"low":1387,"close":1405,"volume":35299,"rsi_14":77.98,"sma_20":1333.2,"sma_60":1318.4,"sma_120":1309.03},{"date":"2026-04-29","open":1391,"high":1406,"low":1380,"close":1406,"volume":27128,"rsi_14":81.04,"sma_20":1339.0,"sma_60":1317.55,"sma_120":1312.01},{"date":"2026-04-30","open":1406,"high":1415,"low":1317,"close":1387,"volume":74903,"rsi_14":65.9,"sma_20":1359.65,"sma_60":1306.53,"sma_120":1292.36},{"date":"2026-05-04","open":1387,"high":1388,"low":1374,"close":1380,"volume":37357,"rsi_14":67.33,"sma_20":1350.65,"sma_60":1313.25,"sma_120":1314.56},{"date":"2026-05-06","open":1380,"high":1380,"low":1327,"close":1340,"volume":114966,"rsi_14":51.82,"sma_20":1353.8,"sma_60":1313.08,"sma_120":1315.37},{"date":"2026-05-07","open":1353,"high":1425,"low":1349,"close":1402,"volume":111137,"rsi_14":62.14,"sma_20":1361.2,"sma_60":1313.88,"sma_120":1316.84},{"date":"2026-05-08","open":1402,"high":1434,"low":1376,"close":1410,"volume":114819,"rsi_14":60.89,"sma_20":1367.55,"sma_60":1315.32,"sma_120":1318.21},{"date":"2026-05-11","open":1410,"high":1423,"low":1362,"close":1374,"volume":78733,"rsi_14":52.03,"sma_20":1372.5,"sma_60":1316.57,"sma_120":1319.38},{"date":"2026-05-12","open":1375,"high":1375,"low":1339,"close":1363,"volume":84508,"rsi_14":43.96,"sma_20":1375.5,"sma_60":1317.58,"sma_120":1320.56},{"date":"2026-05-13","open":1363,"high":1375,"low":1333,"close":1367,"volume":52825,"rsi_14":47.51,"sma_20":1378.35,"sma_60":1318.3,"sma_120":1321.87},{"date":"2026-05-14","open":1346,"high":1388,"low":1335,"close":1388,"volume":140012,"rsi_14":48.11,"sma_20":1381.15,"sma_60":1319.4,"sma_120":1323.22},{"date":"2026-05-15","open":1388,"high":1465,"low":1388,"close":1413,"volume":411063,"rsi_14":57.36,"sma_20":1385.1,"sma_60":1320.35,"sma_120":1324.79},{"date":"2026-05-18","open":1415,"high":1470,"low":1411,"close":1457,"volume":324456,"rsi_14":59.64,"sma_20":1390.4,"sma_60":1322.5,"sma_120":1326.64},{"date":"2026-05-19","open":1457,"high":1482,"low":1421,"close":1463,"volume":160809,"rsi_14":60.49,"sma_20":1395.45,"sma_60":1324.53,"sma_120":1328.57},{"date":"2026-05-20","open":1463,"high":1485,"low":1365,"close":1412,"volume":91578,"rsi_14":51.04,"sma_20":1396.25,"sma_60":1325.87,"sma_120":1329.92},{"date":"2026-05-21","open":1393,"high":1479,"low":1393,"close":1428,"volume":129360,"rsi_14":53.14,"sma_20":1398.65,"sma_60":1326.87,"sma_120":1331.33},{"date":"2026-05-22","open":1421,"high":1490,"low":1421,"close":1474,"volume":166488,"rsi_14":61.54,"sma_20":1402.45,"sma_60":1328.43,"sma_120":1333.2},{"date":"2026-05-26","open":1473,"high":1494,"low":1418,"close":1419,"volume":73727,"rsi_14":54.59,"sma_20":1404.7,"sma_60":1329.1,"sma_120":1334.41},{"date":"2026-05-27","open":1419,"high":1419,"low":1339,"close":1340,"volume":166071,"rsi_14":50.0,"sma_20":1401.55,"sma_60":1329.1,"sma_120":1334.97},{"date":"2026-05-28","open":1336,"high":1365,"low":1326,"close":1357,"volume":95519,"rsi_14":44.63,"sma_20":1399.25,"sma_60":1329.73,"sma_120":1335.71},{"date":"2026-05-29","open":1358,"high":1370,"low":1320,"close":1354,"volume":60426,"rsi_14":43.24,"sma_20":1396.7,"sma_60":1331.13,"sma_120":1336.29},{"date":"2026-06-01","open":1354,"high":1356,"low":1237,"close":1301,"volume":87814,"rsi_14":41.53,"sma_20":1391.45,"sma_60":1332.95,"sma_120":1336.55},{"date":"2026-06-02","open":1301,"high":1313,"low":1258,"close":1298,"volume":33125,"rsi_14":42.32,"sma_20":1387.0,"sma_60":1333.83,"sma_120":1336.88},{"date":"2026-06-04","open":1290,"high":1310,"low":1280,"close":1305,"volume":32177,"rsi_14":42.72,"sma_20":1383.25,"sma_60":1334.67,"sma_120":1337.25},{"date":"2026-06-05","open":1271,"high":1309,"low":1257,"close":1294,"volume":53096,"rsi_14":38.7,"sma_20":1380.95,"sma_60":1336.12,"sma_120":1337.33},{"date":"2026-06-08","open":1220,"high":1269,"low":1220,"close":1247,"volume":26341,"rsi_14":31.05,"sma_20":1373.2,"sma_60":1336.4,"sma_120":1336.93},{"date":"2026-06-09","open":1239,"high":1259,"low":1216,"close":1244,"volume":43206,"rsi_14":23.17,"sma_20":1364.9,"sma_60":1336.32,"sma_120":1336.43},{"date":"2026-06-10","open":1234,"high":1260,"low":1214,"close":1258,"volume":37492,"rsi_14":24.69,"sma_20":1359.1,"sma_60":1336.45,"sma_120":1336.08},{"date":"2026-06-11","open":1258,"high":1267,"low":1211,"close":1266,"volume":20853,"rsi_14":29.83,"sma_20":1354.25,"sma_60":1336.67,"sma_120":1335.75},{"date":"2026-06-12","open":1258,"high":1290,"low":1252,"close":1274,"volume":25661,"rsi_14":28.25,"sma_20":1349.6,"sma_60":1337.2,"sma_120":1335.46},{"date":"2026-06-15","open":1274,"high":1286,"low":1252,"close":1256,"volume":32134,"rsi_14":16.56,"sma_20":1343.0,"sma_60":1337.13,"sma_120":1335.03},{"date":"2026-06-16","open":1265,"high":1265,"low":1235,"close":1253,"volume":21994,"rsi_14":19.71,"sma_20":1335.0,"sma_60":1336.97,"sma_120":1334.59},{"date":"2026-06-17","open":1260,"high":1260,"low":1237,"close":1243,"volume":36318,"rsi_14":27.03,"sma_20":1273.4,"sma_60":1331.47,"sma_120":1332.42},{"date":"2026-06-18","open":1244,"high":1252,"low":1223,"close":1240,"volume":24426,"rsi_14":19.37,"sma_20":1313.15,"sma_60":1334.67,"sma_120":1333.6},{"date":"2026-06-19","open":1230,"high":1235,"low":1157,"close":1217,"volume":76395,"rsi_14":17.54,"sma_20":1303.4,"sma_60":1333.22,"sma_120":1333.1},{"date":"2026-06-22","open":1216,"high":1216,"low":1166,"close":1190,"volume":115604,"rsi_14":20.0,"sma_20":1291.5,"sma_60":1331.83,"sma_120":1332.28},{"date":"2026-06-23","open":1190,"high":1190,"low":1110,"close":1124,"volume":251474,"rsi_14":14.92,"sma_20":1274.0,"sma_60":1329.05,"sma_120":1330.85},{"date":"2026-06-24","open":1237,"high":1237,"low":1080,"close":1126,"volume":465227,"rsi_14":13.17,"sma_20":1259.35,"sma_60":1326.3,"sma_120":1329.44},{"date":"2026-06-25","open":1119,"high":1119,"low":1055,"close":1055,"volume":99929,"rsi_14":10.56,"sma_20":1245.1,"sma_60":1322.03,"sma_120":1327.71},{"date":"2026-06-26","open":1065,"high":1065,"low":1000,"close":1027,"volume":93739,"rsi_14":11.27,"sma_20":1228.6,"sma_60":1317.8,"sma_120":1325.66},{"date":"2026-06-29","open":1027,"high":1094,"low":1022,"close":1090,"volume":66670,"rsi_14":27.62,"sma_20":1215.4,"sma_60":1315.1,"sma_120":1323.88},{"date":"2026-06-30","open":1090,"high":1122,"low":1041,"close":1116,"volume":84995,"rsi_14":30.06,"sma_20":1206.15,"sma_60":1312.2,"sma_120":1321.86},{"date":"2026-07-01","open":1106,"high":1119,"low":1066,"close":1116,"volume":101891,"rsi_14":28.45,"sma_20":1197.05,"sma_60":1309.82,"sma_120":1319.81},{"date":"2026-07-02","open":1100,"high":1100,"low":1059,"close":1065,"volume":77091,"rsi_14":23.27,"sma_20":1185.05,"sma_60":1306.32,"sma_120":1317.32},{"date":"2026-07-03","open":1045,"high":1080,"low":1037,"close":1070,"volume":30264,"rsi_14":25.4,"sma_20":1173.85,"sma_60":1302.87,"sma_120":1314.92},{"date":"2026-07-06","open":1080,"high":1090,"low":1047,"close":1059,"volume":11206,"rsi_14":24.87,"sma_20":1164.45,"sma_60":1299.62,"sma_120":1312.51},{"date":"2026-07-07","open":1069,"high":1085,"low":1035,"close":1056,"volume":42484,"rsi_14":25.33,"sma_20":1155.05,"sma_60":1295.83,"sma_120":1310.05},{"date":"2026-07-08","open":1056,"high":1064,"low":1026,"close":1057,"volume":47866,"rsi_14":25.73,"sma_20":1145.0,"sma_60":1292.2,"sma_120":1307.52},{"date":"2026-07-09","open":1030,"high":1056,"low":1030,"close":1048,"volume":24306,"rsi_14":26.72,"sma_20":1134.1,"sma_60":1287.95,"sma_120":1304.33},{"date":"2026-07-10","open":1058,"high":1114,"low":1043,"close":1102,"volume":28277,"rsi_14":38.72,"sma_20":1125.5,"sma_60":1284.48,"sma_120":1301.75},{"date":"2026-07-13","open":1102,"high":1110,"low":1046,"close":1050,"volume":22578,"rsi_14":40.16,"sma_20":1115.2,"sma_60":1279.78,"sma_120":1298.35},{"date":"2026-07-14","open":1050,"high":1070,"low":1014,"close":1070,"volume":64530,"rsi_14":42.89,"sma_20":1106.05,"sma_60":1275.38,"sma_120":1295.54},{"date":"2026-07-15","open":1060,"high":1095,"low":1060,"close":1088,"volume":11964,"rsi_14":54.84,"sma_20":1098.3,"sma_60":1271.0,"sma_120":1293.28},{"date":"2026-07-16","open":1087,"high":1087,"low":1067,"close":1070,"volume":19542,"rsi_14":56.5,"sma_20":1089.8,"sma_60":1266.13,"sma_120":1290.83},{"date":"2026-07-20","open":1070,"high":1070,"low":1043,"close":1043,"volume":8964,"rsi_14":42.03,"sma_20":1081.1,"sma_60":1260.25,"sma_120":1287.98},{"date":"2026-07-21","open":1043,"high":1050,"low":1020,"close":1049,"volume":18857,"rsi_14":37.82,"sma_20":1074.05,"sma_60":1254.73,"sma_120":1285.02},{"date":"2026-07-22","open":1058,"high":1108,"low":1044,"close":1102,"volume":80988,"rsi_14":47.87,"sma_20":1072.95,"sma_60":1249.8,"sma_120":1282.38},{"date":"2026-07-23","open":1102,"high":1206,"low":1102,"close":1190,"volume":326507,"rsi_14":67.12,"sma_20":1076.15,"sma_60":1246.73,"sma_120":1280.67},{"date":"2026-07-24","open":1182,"high":1215,"low":1167,"close":1180,"volume":152195,"rsi_14":64.86,"sma_20":1082.4,"sma_60":1243.02,"sma_120":1278.36},{"date":"2026-07-27","open":1180,"high":1180,"low":1095,"close":1163,"volume":68809,"rsi_14":63.83,"sma_20":1089.2,"sma_60":1239.02,"sma_120":1275.92},{"date":"2026-07-28","open":1163,"high":1167,"low":1085,"close":1100,"volume":42116,"rsi_14":55.05,"sma_20":1089.7,"sma_60":1233.93,"sma_120":1272.85},{"date":"2026-07-29","open":1100,"high":1124,"low":989,"close":1020,"volume":100918,"rsi_14":46.41,"sma_20":1084.9,"sma_60":1227.5,"sma_120":1269.26},{"date":"2026-07-30","open":1050,"high":1064,"low":1007,"close":1011,"volume":53000,"rsi_14":46.41,"sma_20":1079.65,"sma_60":1221.23,"sma_120":1266.71},{"date":"2026-07-31","open":1043,"high":1075,"low":1023,"close":1075,"volume":109526,"rsi_14":47.43,"sma_20":1080.15,"sma_60":1216.15,"sma_120":1264.7},{"date":"2026-08-03","open":1075,"high":1095,"low":1050,"close":1075,"volume":19912,"rsi_14":52.64,"sma_20":1080.4,"sma_60":1211.73,"sma_120":1262.41},{"date":"2026-08-04","open":1087,"high":1100,"low":1055,"close":1100,"volume":21659,"rsi_14":53.14,"sma_20":1082.45,"sma_60":1206.7,"sma_120":1260.29},{"date":"2026-08-05","open":1115,"high":1129,"low":1100,"close":1120,"volume":9081,"rsi_14":53.33,"sma_20":1085.65,"sma_60":1201.87,"sma_120":1258.59},{"date":"2026-08-06","open":1132,"high":1139,"low":1111,"close":1128,"volume":10492,"rsi_14":56.17,"sma_20":1089.2,"sma_60":1197.77,"sma_120":1257.17},{"date":"2026-08-07","open":1118,"high":1200,"low":1106,"close":1139,"volume":28829,"rsi_14":60.57,"sma_20":1093.75,"sma_60":1194.03,"sma_120":1255.81},{"date":"2026-08-10","open":1139,"high":1159,"low":1111,"close":1159,"volume":24638,"rsi_14":61.75,"sma_20":1096.6,"sma_60":1190.57,"sma_120":1254.43},{"date":"2026-08-11","open":1149,"high":1179,"low":1149,"close":1174,"volume":18429,"rsi_14":58.37,"sma_20":1102.8,"sma_60":1187.0,"sma_120":1253.2},{"date":"2026-08-12","open":1164,"high":1200,"low":1114,"close":1177,"volume":46520,"rsi_14":48.12,"sma_20":1108.15,"sma_60":1183.07,"sma_120":1251.71},{"date":"2026-08-13","open":1184,"high":1189,"low":1161,"close":1174,"volume":16594,"rsi_14":49.11,"sma_20":1112.45,"sma_60":1178.35,"sma_120":1250.42},{"date":"2026-08-14","open":1174,"high":1198,"low":1160,"close":1198,"volume":128474,"rsi_14":55.07,"sma_20":1118.85,"sma_60":1173.93,"sma_120":1249.23},{"date":"2026-08-18","open":1195,"high":1195,"low":1166,"close":1173,"volume":53222,"rsi_14":61.89,"sma_20":1125.35,"sma_60":1169.95,"sma_120":1247.91},{"date":"2026-08-19","open":1185,"high":1195,"low":1171,"close":1172,"volume":52083,"rsi_14":83.33,"sma_20":1131.5,"sma_60":1165.68,"sma_120":1246.28},{"date":"2026-08-20","open":1162,"high":1184,"low":1161,"close":1170,"volume":43784,"rsi_14":85.97,"sma_20":1134.9,"sma_60":1160.62,"sma_120":1244.53},{"date":"2026-08-21","open":1160,"high":1179,"low":1160,"close":1170,"volume":86436,"rsi_14":80.25,"sma_20":1133.9,"sma_60":1156.47,"sma_120":1242.78},{"date":"2026-08-24","open":1170,"high":1195,"low":1160,"close":1171,"volume":59554,"rsi_14":80.38,"sma_20":1133.45,"sma_60":1153.65,"sma_120":1241.38},{"date":"2026-08-25","open":1171,"high":1231,"low":1154,"close":1229,"volume":81463,"rsi_14":83.77,"sma_20":1136.75,"sma_60":1151.52,"sma_120":1240.62},{"date":"2026-08-26","open":1229,"high":1234,"low":1204,"close":1228,"volume":17085,"rsi_14":81.4,"sma_20":1143.15,"sma_60":1149.42,"sma_120":1240.28},{"date":"2026-08-27","open":1228,"high":1255,"low":1225,"close":1248,"volume":66287,"rsi_14":82.61,"sma_20":1154.55,"sma_60":1148.53,"sma_120":1240.74},{"date":"2026-08-28","open":1253,"high":1339,"low":1245,"close":1305,"volume":144168,"rsi_14":86.09,"sma_20":1169.25,"sma_60":1148.65,"sma_120":1241.24},{"date":"2026-08-31","open":1305,"high":1331,"low":1289,"close":1305,"volume":23008,"rsi_14":84.76,"sma_20":1180.75,"sma_60":1148.65,"sma_120":1241.66},{"date":"2026-09-01","open":1265,"high":1320,"low":1265,"close":1320,"volume":105586,"rsi_14":84.76,"sma_20":1193.0,"sma_60":1149.08,"sma_120":1242.6},{"date":"2026-09-02","open":1302,"high":1316,"low":1288,"close":1291,"volume":15225,"rsi_14":74.15,"sma_20":1202.55,"sma_60":1149.82,"sma_120":1243.11},{"date":"2026-09-03","open":1291,"high":1329,"low":1281,"close":1329,"volume":78944,"rsi_14":78.6,"sma_20":1213.0,"sma_60":1151.23,"sma_120":1243.78},{"date":"2026-09-04","open":1312,"high":1380,"low":1312,"close":1374,"volume":97026,"rsi_14":80.14,"sma_20":1225.3,"sma_60":1153.17,"sma_120":1244.81},{"date":"2026-09-07","open":1374,"high":1374,"low":1309,"close":1356,"volume":45126,"rsi_14":82.11,"sma_20":1236.15,"sma_60":1154.67,"sma_120":1245.67},{"date":"2026-09-08","open":1356,"high":1382,"low":1341,"close":1376,"volume":82058,"rsi_14":83.55,"sma_20":1247.0,"sma_60":1156.37,"sma_120":1246.78},{"date":"2026-09-09","open":1376,"high":1389,"low":1364,"close":1386,"volume":79492,"rsi_14":84.62,"sma_20":1257.6,"sma_60":1158.53,"sma_120":1247.83},{"date":"2026-09-10","open":1386,"high":1416,"low":1376,"close":1413,"volume":107199,"rsi_14":85.84,"sma_20":1269.4,"sma_60":1161.2,"sma_120":1249.08},{"date":"2026-09-11","open":1413,"high":1444,"low":1405,"close":1441,"volume":109872,"rsi_14":86.89,"sma_20":1282.75,"sma_60":1164.5,"sma_120":1250.33},{"date":"2026-09-14","open":1426,"high":1469,"low":1420,"close":1457,"volume":99033,"rsi_14":85.19,"sma_20":1295.7,"sma_60":1168.12,"sma_120":1251.39},{"date":"2026-09-15","open":1457,"high":1520,"low":1440,"close":1499,"volume":113458,"rsi_14":87.12,"sma_20":1312.0,"sma_60":1172.82,"sma_120":1253.02},{"date":"2026-09-16","open":1456,"high":1480,"low":1396,"close":1470,"volume":123461,"rsi_14":79.68,"sma_20":1326.9,"sma_60":1177.48,"sma_120":1254.66},{"date":"2026-09-17","open":1470,"high":1489,"low":1431,"close":1455,"volume":69643,"rsi_14":72.59,"sma_20":1341.15,"sma_60":1183.0,"sma_120":1256.03},{"date":"2026-09-18","open":1441,"high":1467,"low":1437,"close":1466,"volume":72297,"rsi_14":73.47,"sma_20":1355.95,"sma_60":1188.67,"sma_120":1257.48},{"date":"2026-09-21","open":1455,"high":1455,"low":1366,"close":1388,"volume":41153,"rsi_14":58.37,"sma_20":1366.8,"sma_60":1194.22,"sma_120":1258.12},{"date":"2026-09-22","open":1396,"high":1413,"low":1381,"close":1409,"volume":31061,"rsi_14":64.82,"sma_20":1375.8,"sma_60":1200.58,"sma_120":1259.19},{"date":"2026-09-23","open":1396,"high":1400,"low":1351,"close":1400,"volume":106950,"rsi_14":59.62,"sma_20":1384.4,"sma_60":1205.75,"sma_120":1260.42},{"date":"2026-09-28","open":1385,"high":1387,"low":1314,"close":1377,"volume":35310,"rsi_14":50.43,"sma_20":1390.85,"sma_60":1210.1,"sma_120":1261.15},{"date":"2026-09-29","open":1330,"high":1365,"low":1300,"close":1364,"volume":63544,"rsi_14":51.17,"sma_20":1393.8,"sma_60":1214.23,"sma_120":1262.03},{"date":"2026-09-30","open":1348,"high":1348,"low":1317,"close":1329,"volume":38856,"rsi_14":43.42,"sma_20":1395.0,"sma_60":1218.63,"sma_120":1262.47},{"date":"2026-10-01","open":1349,"high":1470,"low":1302,"close":1322,"volume":26864,"rsi_14":40.96,"sma_20":1395.1,"sma_60":1222.83,"sma_120":1262.85},{"date":"2026-10-02","open":1345,"high":1349,"low":1315,"close":1332,"volume":11964,"rsi_14":37.98,"sma_20":1397.15,"sma_60":1227.38,"sma_120":1263.5},{"date":"2026-10-06","open":1345,"high":1379,"low":1318,"close":1338,"volume":14440,"rsi_14":33.65,"sma_20":1397.6,"sma_60":1232.08,"sma_120":1263.96},{"date":"2026-10-07","open":1345,"high":1348,"low":1317,"close":1348,"volume":14013,"rsi_14":32.36,"sma_20":1396.3,"sma_60":1236.93,"sma_120":1264.57},{"date":"2026-10-08","open":1331,"high":1399,"low":1290,"close":1325,"volume":13534,"rsi_14":20.0,"sma_20":1394.75,"sma_60":1241.55,"sma_120":1264.75},{"date":"2026-10-12","open":1290,"high":1379,"low":1272,"close":1379,"volume":22628,"rsi_14":35.56,"sma_20":1394.9,"sma_60":1246.17,"sma_120":1265.33},{"date":"2026-10-13","open":1281,"high":1288,"low":1205,"close":1269,"volume":43600,"rsi_14":27.32,"sma_20":1389.05,"sma_60":1249.82,"sma_120":1264.8},{"date":"2026-10-14","open":1285,"high":1285,"low":1246,"close":1280,"volume":21579,"rsi_14":27.32,"sma_20":1382.4,"sma_60":1253.32,"sma_120":1264.35},{"date":"2026-10-15","open":1255,"high":1265,"low":1205,"close":1244,"volume":17107,"rsi_14":30.43,"sma_20":1372.55,"sma_60":1255.92,"sma_120":1263.46},{"date":"2026-10-16","open":1244,"high":1248,"low":1217,"close":1248,"volume":9118,"rsi_14":27.07,"sma_20":1362.1,"sma_60":1258.88,"sma_120":1262.51},{"date":"2026-10-19","open":1241,"high":1241,"low":1210,"close":1234,"volume":5785,"rsi_14":26.69,"sma_20":1348.85,"sma_60":1262.07,"sma_120":1261.16},{"date":"2026-10-20","open":1241,"high":1350,"low":1215,"close":1290,"volume":17670,"rsi_14":38.82,"sma_20":1339.85,"sma_60":1266.08,"sma_120":1260.41},{"date":"2026-10-21","open":1245,"high":1280,"low":1205,"close":1234,"volume":5425,"rsi_14":34.95,"sma_20":1328.8,"sma_60":1268.28,"sma_120":1259.04},{"date":"2026-10-22","open":1248,"high":1249,"low":1190,"close":1249,"volume":23972,"rsi_14":40.29,"sma_20":1317.95,"sma_60":1269.27,"sma_120":1258.0},{"date":"2026-10-23","open":1180,"high":1200,"low":1151,"close":1200,"volume":6050,"rsi_14":36.56,"sma_20":1308.55,"sma_60":1269.6,"sma_120":1256.31}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":66.5,"pbr":0.66,"ttm_eps":null,"close":2248.3901},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.44,"ttm_eps":null,"close":1473.2493},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.43,"pbr":0.42,"ttm_eps":null,"close":1478.0638},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.4,"ttm_eps":null,"close":1386.5875},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":1301.8517},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.08,"pbr":0.38,"ttm_eps":null,"close":1253.7063},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":74.74,"pbr":0.39,"ttm_eps":null,"close":1361.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.73,"pbr":0.36,"ttm_eps":null,"close":1252.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.5,"pbr":0.31,"ttm_eps":null,"close":1116.0}],"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":"에스에이티","phase":"above-fold","symbol_resolved":true}