{"status":"ok","report":{"price_analysis":{"current":987.0,"change_1d":-0.6,"change_7d":-1.6,"change_30d":-11.7,"high_30d":1149.0,"low_30d":953.0,"position_in_range":17.0,"support":972.6,"resistance":1129.4},"summary":"일신바이오(068330)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 435.98억. 현재가 987원, 전일 대비 -0.6%, 30일 -11.7%. PER 7.1배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.83만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.1배입니다. ROE 2.5%입니다. 시가총액 435.98억. 매출 157.93억, 영업이익 49.62억.","grade":"C","comment":"PER 7.12배, ROE 2.46%","per":7.12,"pbr":0.65,"roe":2.46,"eps":138.68,"revenue":15792937728.0,"operating_income":4962457357.0,"net_income":6012629796.0,"market_cap":43598139060,"profit_margin":38.07,"roa":2.23,"operating_margin":31.42,"gross_margin":57.31,"debt_ratio":0.10018656649421957,"total_assets":73812725652.0,"total_equity":67091098819.0,"total_debt":6721626833.0,"dividend_yield":0.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.0로 약세 구간입니다. MACD(-17.14)가 시그널선(-14.49)을 하회합니다(데드크로스). 현재가가 SMA20(1010)과 SMA60(1018) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 974~1047 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.012658227848107,"macd":-17.143944092373886,"macd_signal":-14.487002132419,"sma_20":1010.25,"sma_60":1018.45,"bb_upper":1046.8880949286395,"bb_lower":973.6119050713605,"atr_14":34.214285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.83만, 기관 순매수 0.00. 30일 누적: 외국인 -18.46만, 기관 -1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-58264.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3143.0,"institution_net":0.0,"retail_net":3143.0},{"date":"2026-10-22","foreign_net":-33313.0,"institution_net":0.0,"retail_net":33313.0},{"date":"2026-10-21","foreign_net":36.0,"institution_net":0.0,"retail_net":-36.0},{"date":"2026-10-20","foreign_net":-25001.0,"institution_net":0.0,"retail_net":25001.0},{"date":"2026-10-19","foreign_net":3157.0,"institution_net":0.0,"retail_net":-3157.0},{"date":"2026-10-16","foreign_net":9785.0,"institution_net":0.0,"retail_net":-9785.0},{"date":"2026-10-15","foreign_net":-15251.0,"institution_net":0.0,"retail_net":15251.0},{"date":"2026-10-14","foreign_net":-702.0,"institution_net":0.0,"retail_net":702.0},{"date":"2026-10-13","foreign_net":8623.0,"institution_net":0.0,"retail_net":-8623.0},{"date":"2026-10-12","foreign_net":-28275.0,"institution_net":0.0,"retail_net":28275.0},{"date":"2026-10-08","foreign_net":-19073.0,"institution_net":0.0,"retail_net":19073.0},{"date":"2026-10-07","foreign_net":-14606.0,"institution_net":-5.0,"retail_net":14611.0},{"date":"2026-10-06","foreign_net":-5364.0,"institution_net":0.0,"retail_net":5364.0},{"date":"2026-10-02","foreign_net":8399.0,"institution_net":0.0,"retail_net":-8399.0},{"date":"2026-10-01","foreign_net":8995.0,"institution_net":0.0,"retail_net":-8995.0},{"date":"2026-09-30","foreign_net":8422.0,"institution_net":0.0,"retail_net":-8422.0},{"date":"2026-09-29","foreign_net":1183.0,"institution_net":0.0,"retail_net":-1183.0},{"date":"2026-09-28","foreign_net":-6616.0,"institution_net":-3.0,"retail_net":6619.0},{"date":"2026-09-23","foreign_net":-22237.0,"institution_net":0.0,"retail_net":22237.0},{"date":"2026-09-22","foreign_net":-9927.0,"institution_net":0.0,"retail_net":9927.0},{"date":"2026-09-21","foreign_net":-11738.0,"institution_net":-6.0,"retail_net":11744.0},{"date":"2026-09-18","foreign_net":-8906.0,"institution_net":0.0,"retail_net":8906.0},{"date":"2026-09-17","foreign_net":5302.0,"institution_net":9.0,"retail_net":-5311.0},{"date":"2026-09-16","foreign_net":-14160.0,"institution_net":0.0,"retail_net":14160.0},{"date":"2026-09-15","foreign_net":-7004.0,"institution_net":0.0,"retail_net":7004.0},{"date":"2026-09-14","foreign_net":-7456.0,"institution_net":4.0,"retail_net":7452.0},{"date":"2026-09-11","foreign_net":4511.0,"institution_net":0.0,"retail_net":-4511.0},{"date":"2026-09-10","foreign_net":-1545.0,"institution_net":0.0,"retail_net":1545.0},{"date":"2026-09-09","foreign_net":-5846.0,"institution_net":0.0,"retail_net":5846.0},{"date":"2026-09-08","foreign_net":-2801.0,"institution_net":0.0,"retail_net":2801.0}],"periods":{"d1":{"foreign_net":-3143.0,"institution_net":0,"retail_net":3143.0},"d3":{"foreign_net":-36420.0,"institution_net":0,"retail_net":36420.0},"d7":{"foreign_net":-63730.0,"institution_net":0,"retail_net":63730.0},"d14":{"foreign_net":-114728.0,"institution_net":-5.0,"retail_net":114733.0},"d30":{"foreign_net":-184551.0,"institution_net":-1.0,"retail_net":184552.0}}},"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 7.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +65.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":65.7,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":-57.8,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":38.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.0,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.7,"unit":"%","percentile":32,"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":68,"summary":"유동비율 9.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":9.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +65.7%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":57.31,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.42,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":38.07,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 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 66% 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 66% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.12,"current_pbr":0.65,"per_5y_high":19.53,"per_5y_low":7.27,"per_5y_avg":13.07,"per_percentile":0.0,"pbr_5y_high":2.0,"pbr_5y_low":1.09,"pbr_5y_avg":1.54,"pbr_percentile":0.0,"per_5y_median":13.2,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":14.15,"pbr":1.51},{"quarter":"2024-Q3","per":13.2,"pbr":1.69},{"quarter":"2024-Q4","per":11.93,"pbr":1.24},{"quarter":"2025-Q1","per":11.02,"pbr":1.16},{"quarter":"2025-Q2","per":19.53,"pbr":2.0},{"quarter":"2025-Q3","per":13.5,"pbr":1.83},{"quarter":"2025-Q4","per":14.86,"pbr":1.81},{"quarter":"2026-Q1","per":12.13,"pbr":1.56},{"quarter":"2026-Q2","per":7.27,"pbr":1.09},{"quarter":"현재","per":7.12,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1214.0524,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1369.0167,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1028.4369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":972.792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1697.1693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1598.7971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1611.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1401.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1008.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.15,"eps":85.8,"close":1214.05,"source":"reported"},{"date":"2024-07","per":14.7,"eps":85.8,"close":1261.43,"source":"reported"},{"date":"2024-08","per":16.58,"eps":85.8,"close":1422.32,"source":"reported"},{"date":"2024-09","per":13.2,"eps":103.73,"close":1369.02,"source":"reported"},{"date":"2024-10","per":11.66,"eps":103.73,"close":1209.12,"source":"reported"},{"date":"2024-11","per":10.51,"eps":103.73,"close":1090.67,"source":"reported"},{"date":"2024-12","per":11.93,"eps":86.19,"close":1028.44,"source":"reported"},{"date":"2025-01","per":12.49,"eps":86.19,"close":1076.13,"source":"reported"},{"date":"2025-02","per":12.08,"eps":86.19,"close":1041.35,"source":"reported"},{"date":"2025-03","per":11.02,"eps":88.25,"close":972.79,"source":"reported"},{"date":"2025-04","per":11.71,"eps":88.25,"close":1033.41,"source":"reported"},{"date":"2025-05","per":19.4,"eps":88.25,"close":1712.07,"source":"reported"},{"date":"2025-06","per":19.53,"eps":86.89,"close":1697.17,"source":"reported"},{"date":"2025-07","per":20.84,"eps":86.89,"close":1810.45,"source":"reported"},{"date":"2025-08","per":18.27,"eps":86.89,"close":1587.87,"source":"reported"},{"date":"2025-09","per":13.5,"eps":118.46,"close":1598.8,"source":"reported"},{"date":"2025-10","per":12.26,"eps":118.46,"close":1452.73,"source":"reported"},{"date":"2025-11","per":14.94,"eps":118.46,"close":1769.71,"source":"reported"},{"date":"2025-12","per":14.86,"eps":108.4,"close":1611.0,"source":"reported"},{"date":"2026-01","per":15.02,"eps":108.4,"close":1628.0,"source":"reported"},{"date":"2026-02","per":14.64,"eps":108.4,"close":1587.0,"source":"reported"},{"date":"2026-03","per":12.13,"eps":115.47,"close":1401.0,"source":"reported"},{"date":"2026-04","per":13.47,"eps":115.47,"close":1555.0,"source":"reported"},{"date":"2026-05","per":10.37,"eps":115.47,"close":1198.0,"source":"reported"},{"date":"2026-06","per":7.27,"eps":138.68,"close":1008.0,"source":"reported"},{"date":"2026-07","per":6.48,"eps":138.68,"close":898.0,"source":"reported"},{"date":"2026-08","per":7.99,"eps":138.68,"close":1108.0,"source":"reported"},{"date":"2026-09","per":7.43,"eps":138.68,"close":1030.0,"source":"reported"},{"date":"2026-10","per":7.08,"eps":138.68,"close":982.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.95,"std":3.69,"upper_1sd":16.64,"lower_1sd":9.26,"current":7.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":22.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"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":"7.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:13.765564+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024579128692597842,"dividend_yield":null,"eps":40.0,"revenue":4172519998.0,"operating_income":1525354413.0,"net_income":1649040752.0,"market_cap":null,"profit_margin":0.3952145832231911,"operating_margin":0.36557150444602854,"roa":0.022340873303807043,"gross_margin":0.5731107836861709,"total_equity":67091098819.0,"total_assets":73812725652.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.94,"pbr":1.04,"roe":0.0149199981320045,"dividend_yield":0.62,"eps":22.05,"revenue":2518090706.0,"operating_income":454264215.0,"net_income":975093555.0,"market_cap":71300000000.0,"profit_margin":0.38723527817190556,"operating_margin":0.18040025878241736,"roa":0.013414889746373799,"gross_margin":0.5192067874619287,"total_equity":65354804094.0,"total_assets":72687407309.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022610022821138633,"dividend_yield":null,"eps":33.13,"revenue":4234351662.0,"operating_income":1075317809.0,"net_income":1465049849.0,"market_cap":null,"profit_margin":0.34599153918831976,"operating_margin":0.2539509929347951,"roa":0.021361144484100338,"gross_margin":0.46298334774444155,"total_equity":64796478119.0,"total_assets":68584801254.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03027936282042042,"dividend_yield":null,"eps":43.5,"revenue":4867975362.0,"operating_income":1907520920.0,"net_income":1923445640.0,"market_cap":null,"profit_margin":0.3951223038256618,"operating_margin":0.3918509807774167,"roa":0.028504435240476966,"gross_margin":0.5892008670359412,"total_equity":63523319543.0,"total_assets":67478819481.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012051271276447308,"dividend_yield":null,"eps":16.79,"revenue":3542514259.0,"operating_income":1120164636.0,"net_income":742356791.0,"market_cap":null,"profit_margin":0.20955647224679244,"operating_margin":0.3162061050718836,"roa":0.011343981957634287,"gross_margin":0.5142125458978992,"total_equity":61599873903.0,"total_assets":65440582837.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010891457318473713,"dividend_yield":null,"eps":14.98,"revenue":1885587026.0,"operating_income":443083974.0,"net_income":662422749.0,"market_cap":null,"profit_margin":0.35130849961628874,"operating_margin":0.23498463231365063,"roa":0.010304890777058017,"gross_margin":0.5685295810897247,"total_equity":60820396172.0,"total_assets":64282364882.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031594277440996354,"dividend_yield":null,"eps":43.19,"revenue":3885819845.0,"operating_income":1159679957.0,"net_income":1909864932.0,"market_cap":null,"profit_margin":0.4914960055231279,"operating_margin":0.29843894036729335,"roa":0.029869644105423435,"gross_margin":0.5949199070498854,"total_equity":60449710729.0,"total_assets":63939996247.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008980723603437914,"dividend_yield":null,"eps":11.93,"revenue":2622614684.0,"operating_income":375316499.0,"net_income":527684705.0,"market_cap":null,"profit_margin":0.20120557862323019,"operating_margin":0.143107754749382,"roa":0.008506645178959906,"gross_margin":0.6328246067274745,"total_equity":58757481947.0,"total_assets":62032057750.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013785468094005491,"dividend_yield":null,"eps":18.15,"revenue":2765539453.0,"operating_income":608937638.0,"net_income":802725012.0,"market_cap":null,"profit_margin":0.29025983018583246,"operating_margin":0.22018765175793714,"roa":0.013183726890137474,"gross_margin":0.5069857132137612,"total_equity":58229797242.0,"total_assets":60887563789.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009965647611680619,"dividend_yield":null,"eps":12.92,"revenue":1543987097.0,"operating_income":118209308.0,"net_income":571467310.0,"market_cap":null,"profit_margin":0.37012440784665446,"operating_margin":0.07656107245305561,"roa":0.009416323440892362,"gross_margin":0.5857233255104074,"total_equity":57343720375.0,"total_assets":60689006021.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04705686935915104,"dividend_yield":null,"eps":60.73,"revenue":3952976808.0,"operating_income":2739352237.0,"net_income":2685252740.0,"market_cap":null,"profit_margin":0.67929888547932,"operating_margin":0.6929846467745834,"roa":0.04429791874708238,"gross_margin":0.7716219211878563,"total_equity":57063990371.0,"total_assets":60618033893.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0045282726047074185,"dividend_yield":null,"eps":-6.0,"revenue":2272731218.0,"operating_income":-328099233.0,"net_income":-247606723.0,"market_cap":null,"profit_margin":-0.10894676899712476,"operating_margin":-0.144363411916666,"roa":-0.004244003807540384,"gross_margin":0.4714751165969156,"total_equity":54680171583.0,"total_assets":58342719335.0}],"current_price":987.0,"change_pct":-0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3004.0},{"date":"2016-10-25","close":2970.0},{"date":"2016-10-26","close":2912.0},{"date":"2016-10-27","close":2979.0},{"date":"2016-10-28","close":3108.0},{"date":"2016-10-31","close":3074.0},{"date":"2016-11-01","close":3108.0},{"date":"2016-11-02","close":2576.0},{"date":"2016-11-03","close":2576.0},{"date":"2016-11-04","close":2202.0},{"date":"2016-11-07","close":2202.0},{"date":"2016-11-08","close":2268.0},{"date":"2016-11-09","close":2011.0},{"date":"2016-11-10","close":2127.0},{"date":"2016-11-11","close":2194.0},{"date":"2016-11-14","close":2227.0},{"date":"2016-11-15","close":2169.0},{"date":"2016-11-16","close":2202.0},{"date":"2016-11-17","close":2214.0},{"date":"2016-11-18","close":2140.0},{"date":"2016-11-21","close":2077.0},{"date":"2016-11-22","close":2048.0},{"date":"2016-11-23","close":1948.0},{"date":"2016-11-24","close":1940.0},{"date":"2016-11-25","close":1948.0},{"date":"2016-11-28","close":1911.0},{"date":"2016-11-29","close":1924.0},{"date":"2016-11-30","close":1903.0},{"date":"2016-12-01","close":1915.0},{"date":"2016-12-02","close":1849.0},{"date":"2016-12-05","close":1724.0},{"date":"2016-12-06","close":1778.0},{"date":"2016-12-07","close":1703.0},{"date":"2016-12-08","close":1745.0},{"date":"2016-12-09","close":1795.0},{"date":"2016-12-12","close":1828.0},{"date":"2016-12-13","close":1853.0},{"date":"2016-12-14","close":1840.0},{"date":"2016-12-15","close":1907.0},{"date":"2016-12-16","close":1978.0},{"date":"2016-12-19","close":1936.0},{"date":"2016-12-20","close":1936.0},{"date":"2016-12-21","close":1894.0},{"date":"2016-12-22","close":1890.0},{"date":"2016-12-23","close":1903.0},{"date":"2016-12-26","close":1845.0},{"date":"2016-12-27","close":1857.0},{"date":"2016-12-28","close":2414.0},{"date":"2016-12-29","close":2418.0},{"date":"2017-01-02","close":2476.0},{"date":"2017-01-03","close":2426.0},{"date":"2017-01-04","close":2696.0},{"date":"2017-01-05","close":2555.0},{"date":"2017-01-06","close":2509.0},{"date":"2017-01-09","close":2622.0},{"date":"2017-01-10","close":2576.0},{"date":"2017-01-11","close":2597.0},{"date":"2017-01-12","close":2576.0},{"date":"2017-01-13","close":2472.0},{"date":"2017-01-16","close":2472.0},{"date":"2017-01-17","close":2526.0},{"date":"2017-01-18","close":2509.0},{"date":"2017-01-19","close":2588.0},{"date":"2017-01-20","close":2543.0},{"date":"2017-01-23","close":2459.0},{"date":"2017-01-24","close":2405.0},{"date":"2017-01-25","close":2381.0},{"date":"2017-01-26","close":2364.0},{"date":"2017-01-31","close":2293.0},{"date":"2017-02-01","close":2314.0},{"date":"2017-02-02","close":2219.0},{"date":"2017-02-03","close":2119.0},{"date":"2017-02-06","close":2210.0},{"date":"2017-02-07","close":2169.0},{"date":"2017-02-08","close":2173.0},{"date":"2017-02-09","close":2177.0},{"date":"2017-02-10","close":2169.0},{"date":"2017-02-13","close":2152.0},{"date":"2017-02-14","close":2106.0},{"date":"2017-02-15","close":2165.0},{"date":"2017-02-16","close":2131.0},{"date":"2017-02-17","close":2110.0},{"date":"2017-02-20","close":2094.0},{"date":"2017-02-21","close":2081.0},{"date":"2017-02-22","close":2073.0},{"date":"2017-02-23","close":2027.0},{"date":"2017-02-24","close":2040.0},{"date":"2017-02-27","close":2027.0},{"date":"2017-02-28","close":1986.0},{"date":"2017-03-02","close":1994.0},{"date":"2017-03-03","close":1907.0},{"date":"2017-03-06","close":1965.0},{"date":"2017-03-07","close":1961.0},{"date":"2017-03-08","close":1973.0},{"date":"2017-03-09","close":1969.0},{"date":"2017-03-10","close":1982.0},{"date":"2017-03-13","close":2019.0},{"date":"2017-03-14","close":2048.0},{"date":"2017-03-15","close":2007.0},{"date":"2017-03-16","close":2019.0},{"date":"2017-03-17","close":2077.0},{"date":"2017-03-20","close":2081.0},{"date":"2017-03-21","close":2061.0},{"date":"2017-03-22","close":2015.0},{"date":"2017-03-23","close":2081.0},{"date":"2017-03-24","close":2077.0},{"date":"2017-03-27","close":2036.0},{"date":"2017-03-28","close":2056.0},{"date":"2017-03-29","close":2032.0},{"date":"2017-03-30","close":1986.0},{"date":"2017-03-31","close":1998.0},{"date":"2017-04-03","close":2094.0},{"date":"2017-04-04","close":2065.0},{"date":"2017-04-05","close":2069.0},{"date":"2017-04-06","close":2023.0},{"date":"2017-04-07","close":2040.0},{"date":"2017-04-10","close":1944.0},{"date":"2017-04-11","close":1940.0},{"date":"2017-04-12","close":1932.0},{"date":"2017-04-13","close":1994.0},{"date":"2017-04-14","close":1978.0},{"date":"2017-04-17","close":1973.0},{"date":"2017-04-18","close":1982.0},{"date":"2017-04-19","close":2023.0},{"date":"2017-04-20","close":2165.0},{"date":"2017-04-21","close":2152.0},{"date":"2017-04-24","close":2148.0},{"date":"2017-04-25","close":2202.0},{"date":"2017-04-26","close":2169.0},{"date":"2017-04-27","close":2152.0},{"date":"2017-04-28","close":2239.0},{"date":"2017-05-02","close":2243.0},{"date":"2017-05-04","close":2264.0},{"date":"2017-05-08","close":2293.0},{"date":"2017-05-10","close":2256.0},{"date":"2017-05-11","close":2285.0},{"date":"2017-05-12","close":2264.0},{"date":"2017-05-15","close":2202.0},{"date":"2017-05-16","close":2198.0},{"date":"2017-05-17","close":2202.0},{"date":"2017-05-18","close":2152.0},{"date":"2017-05-19","close":2169.0},{"date":"2017-05-22","close":2160.0},{"date":"2017-05-23","close":2123.0},{"date":"2017-05-24","close":2127.0},{"date":"2017-05-25","close":2098.0},{"date":"2017-05-26","close":2086.0},{"date":"2017-05-29","close":2036.0},{"date":"2017-05-30","close":2061.0},{"date":"2017-05-31","close":2110.0},{"date":"2017-06-01","close":2098.0},{"date":"2017-06-02","close":2115.0},{"date":"2017-06-05","close":2152.0},{"date":"2017-06-07","close":2135.0},{"date":"2017-06-08","close":2131.0},{"date":"2017-06-09","close":2173.0},{"date":"2017-06-12","close":2156.0},{"date":"2017-06-13","close":2185.0},{"date":"2017-06-14","close":2148.0},{"date":"2017-06-15","close":2115.0},{"date":"2017-06-16","close":2119.0},{"date":"2017-06-19","close":2123.0},{"date":"2017-06-20","close":2086.0},{"date":"2017-06-21","close":2052.0},{"date":"2017-06-22","close":2040.0},{"date":"2017-06-23","close":2094.0},{"date":"2017-06-26","close":2152.0},{"date":"2017-06-27","close":2135.0},{"date":"2017-06-28","close":2119.0},{"date":"2017-06-29","close":2056.0},{"date":"2017-06-30","close":2065.0},{"date":"2017-07-03","close":2011.0},{"date":"2017-07-04","close":1953.0},{"date":"2017-07-05","close":1965.0},{"date":"2017-07-06","close":1994.0},{"date":"2017-07-07","close":1998.0},{"date":"2017-07-10","close":1969.0},{"date":"2017-07-11","close":1928.0},{"date":"2017-07-12","close":1907.0},{"date":"2017-07-13","close":1907.0},{"date":"2017-07-14","close":1928.0},{"date":"2017-07-17","close":1948.0},{"date":"2017-07-18","close":1932.0},{"date":"2017-07-19","close":1936.0},{"date":"2017-07-20","close":1953.0},{"date":"2017-07-21","close":1953.0},{"date":"2017-07-24","close":1928.0},{"date":"2017-07-25","close":1990.0},{"date":"2017-07-26","close":1957.0},{"date":"2017-07-27","close":1948.0},{"date":"2017-07-28","close":1919.0},{"date":"2017-07-31","close":1928.0},{"date":"2017-08-01","close":1953.0},{"date":"2017-08-02","close":1957.0},{"date":"2017-08-03","close":1924.0},{"date":"2017-08-04","close":1919.0},{"date":"2017-08-07","close":1919.0},{"date":"2017-08-08","close":1919.0},{"date":"2017-08-09","close":1899.0},{"date":"2017-08-10","close":1890.0},{"date":"2017-08-11","close":1803.0},{"date":"2017-08-14","close":1778.0},{"date":"2017-08-16","close":1816.0},{"date":"2017-08-17","close":1849.0},{"date":"2017-08-18","close":1853.0},{"date":"2017-08-21","close":1845.0},{"date":"2017-08-22","close":1849.0},{"date":"2017-08-23","close":1820.0},{"date":"2017-08-24","close":1836.0},{"date":"2017-08-25","close":1853.0},{"date":"2017-08-28","close":1849.0},{"date":"2017-08-29","close":1840.0},{"date":"2017-08-30","close":1853.0},{"date":"2017-08-31","close":1857.0},{"date":"2017-09-01","close":1870.0},{"date":"2017-09-04","close":1816.0},{"date":"2017-09-05","close":1786.0},{"date":"2017-09-06","close":1782.0},{"date":"2017-09-07","close":1820.0},{"date":"2017-09-08","close":1774.0},{"date":"2017-09-11","close":1762.0},{"date":"2017-09-12","close":1778.0},{"date":"2017-09-13","close":1778.0},{"date":"2017-09-14","close":1778.0},{"date":"2017-09-15","close":1770.0},{"date":"2017-09-18","close":1770.0},{"date":"2017-09-19","close":1766.0},{"date":"2017-09-20","close":1799.0},{"date":"2017-09-21","close":1857.0},{"date":"2017-09-22","close":1799.0},{"date":"2017-09-25","close":1645.0},{"date":"2017-09-26","close":1595.0},{"date":"2017-09-27","close":1612.0},{"date":"2017-09-28","close":1599.0},{"date":"2017-09-29","close":1616.0},{"date":"2017-10-10","close":1604.0},{"date":"2017-10-11","close":1612.0},{"date":"2017-10-12","close":1678.0},{"date":"2017-10-13","close":1678.0},{"date":"2017-10-16","close":1662.0},{"date":"2017-10-17","close":1666.0},{"date":"2017-10-18","close":1699.0},{"date":"2017-10-19","close":1683.0},{"date":"2017-10-20","close":1666.0},{"date":"2017-10-23","close":1695.0},{"date":"2017-10-24","close":1695.0},{"date":"2017-10-25","close":1687.0},{"date":"2017-10-26","close":1687.0},{"date":"2017-10-27","close":1695.0},{"date":"2017-10-30","close":1720.0},{"date":"2017-10-31","close":1741.0},{"date":"2017-11-01","close":1728.0},{"date":"2017-11-02","close":1699.0},{"date":"2017-11-03","close":1695.0},{"date":"2017-11-06","close":1687.0},{"date":"2017-11-07","close":1720.0},{"date":"2017-11-08","close":1728.0},{"date":"2017-11-09","close":2036.0},{"date":"2017-11-10","close":2015.0},{"date":"2017-11-13","close":2015.0},{"date":"2017-11-14","close":2065.0},{"date":"2017-11-15","close":2015.0},{"date":"2017-11-16","close":2027.0},{"date":"2017-11-17","close":1986.0},{"date":"2017-11-20","close":2094.0},{"date":"2017-11-21","close":2081.0},{"date":"2017-11-22","close":1957.0},{"date":"2017-11-23","close":1994.0},{"date":"2017-11-24","close":1969.0},{"date":"2017-11-27","close":1919.0},{"date":"2017-11-28","close":1890.0},{"date":"2017-11-29","close":1932.0},{"date":"2017-11-30","close":1894.0},{"date":"2017-12-01","close":1957.0},{"date":"2017-12-04","close":2011.0},{"date":"2017-12-05","close":2098.0},{"date":"2017-12-06","close":2065.0},{"date":"2017-12-07","close":1936.0},{"date":"2017-12-08","close":1886.0},{"date":"2017-12-11","close":1907.0},{"date":"2017-12-12","close":1878.0},{"date":"2017-12-13","close":1957.0},{"date":"2017-12-14","close":1932.0},{"date":"2017-12-15","close":1965.0},{"date":"2017-12-18","close":1994.0},{"date":"2017-12-19","close":1928.0},{"date":"2017-12-20","close":1882.0},{"date":"2017-12-21","close":1828.0},{"date":"2017-12-22","close":1845.0},{"date":"2017-12-26","close":1857.0},{"date":"2017-12-27","close":1878.0},{"date":"2017-12-28","close":1928.0},{"date":"2018-01-02","close":2011.0},{"date":"2018-01-03","close":2002.0},{"date":"2018-01-04","close":1973.0},{"date":"2018-01-05","close":2040.0},{"date":"2018-01-08","close":2148.0},{"date":"2018-01-09","close":2061.0},{"date":"2018-01-10","close":2056.0},{"date":"2018-01-11","close":2131.0},{"date":"2018-01-12","close":2181.0},{"date":"2018-01-15","close":2177.0},{"date":"2018-01-16","close":2119.0},{"date":"2018-01-17","close":2077.0},{"date":"2018-01-18","close":2119.0},{"date":"2018-01-19","close":2119.0},{"date":"2018-01-22","close":2094.0},{"date":"2018-01-23","close":2102.0},{"date":"2018-01-24","close":2123.0},{"date":"2018-01-25","close":2102.0},{"date":"2018-01-26","close":2160.0},{"date":"2018-01-29","close":2148.0},{"date":"2018-01-30","close":2148.0},{"date":"2018-01-31","close":2135.0},{"date":"2018-02-01","close":2086.0},{"date":"2018-02-02","close":2023.0},{"date":"2018-02-05","close":1894.0},{"date":"2018-02-06","close":1944.0},{"date":"2018-02-07","close":1886.0},{"date":"2018-02-08","close":1969.0},{"date":"2018-02-09","close":1928.0},{"date":"2018-02-12","close":1953.0},{"date":"2018-02-13","close":1973.0},{"date":"2018-02-14","close":1986.0},{"date":"2018-02-19","close":2040.0},{"date":"2018-02-20","close":2065.0},{"date":"2018-02-21","close":2065.0},{"date":"2018-02-22","close":2044.0},{"date":"2018-02-23","close":2081.0},{"date":"2018-02-26","close":2090.0},{"date":"2018-02-27","close":2069.0},{"date":"2018-02-28","close":1986.0},{"date":"2018-03-02","close":2027.0},{"date":"2018-03-05","close":2002.0},{"date":"2018-03-06","close":1969.0},{"date":"2018-03-07","close":2027.0},{"date":"2018-03-08","close":2061.0},{"date":"2018-03-09","close":2061.0},{"date":"2018-03-12","close":2102.0},{"date":"2018-03-13","close":2102.0},{"date":"2018-03-14","close":2131.0},{"date":"2018-03-15","close":2090.0},{"date":"2018-03-16","close":2094.0},{"date":"2018-03-19","close":2077.0},{"date":"2018-03-20","close":2069.0},{"date":"2018-03-21","close":2140.0},{"date":"2018-03-22","close":2069.0},{"date":"2018-03-23","close":1919.0},{"date":"2018-03-26","close":1915.0},{"date":"2018-03-27","close":1932.0},{"date":"2018-03-28","close":1903.0},{"date":"2018-03-29","close":1919.0},{"date":"2018-03-30","close":1961.0},{"date":"2018-04-02","close":1919.0},{"date":"2018-04-03","close":1924.0},{"date":"2018-04-04","close":1994.0},{"date":"2018-04-05","close":1978.0},{"date":"2018-04-06","close":2048.0},{"date":"2018-04-09","close":2127.0},{"date":"2018-04-10","close":2530.0},{"date":"2018-04-11","close":2659.0},{"date":"2018-04-12","close":2493.0},{"date":"2018-04-13","close":2605.0},{"date":"2018-04-16","close":2501.0},{"date":"2018-04-17","close":2530.0},{"date":"2018-04-18","close":2472.0},{"date":"2018-04-19","close":2360.0},{"date":"2018-04-20","close":2372.0},{"date":"2018-04-23","close":2331.0},{"date":"2018-04-24","close":2360.0},{"date":"2018-04-25","close":2360.0},{"date":"2018-04-26","close":2376.0},{"date":"2018-04-27","close":2360.0},{"date":"2018-04-30","close":2214.0},{"date":"2018-05-02","close":2214.0},{"date":"2018-05-03","close":2210.0},{"date":"2018-05-04","close":2156.0},{"date":"2018-05-08","close":2061.0},{"date":"2018-05-09","close":2106.0},{"date":"2018-05-10","close":2148.0},{"date":"2018-05-11","close":2135.0},{"date":"2018-05-14","close":2102.0},{"date":"2018-05-15","close":2144.0},{"date":"2018-05-16","close":2077.0},{"date":"2018-05-17","close":2098.0},{"date":"2018-05-18","close":2173.0},{"date":"2018-05-21","close":2198.0},{"date":"2018-05-23","close":2131.0},{"date":"2018-05-24","close":2169.0},{"date":"2018-05-25","close":2318.0},{"date":"2018-05-28","close":2277.0},{"date":"2018-05-29","close":2231.0},{"date":"2018-05-30","close":2173.0},{"date":"2018-05-31","close":2173.0},{"date":"2018-06-01","close":2227.0},{"date":"2018-06-04","close":2235.0},{"date":"2018-06-05","close":2189.0},{"date":"2018-06-07","close":2239.0},{"date":"2018-06-08","close":2206.0},{"date":"2018-06-11","close":2135.0},{"date":"2018-06-12","close":2110.0},{"date":"2018-06-14","close":2011.0},{"date":"2018-06-15","close":2019.0},{"date":"2018-06-18","close":1924.0},{"date":"2018-06-19","close":1820.0},{"date":"2018-06-20","close":1890.0},{"date":"2018-06-21","close":1849.0},{"date":"2018-06-22","close":1865.0},{"date":"2018-06-25","close":1899.0},{"date":"2018-06-26","close":1903.0},{"date":"2018-06-27","close":1857.0},{"date":"2018-06-28","close":1820.0},{"date":"2018-06-29","close":1816.0},{"date":"2018-07-02","close":1712.0},{"date":"2018-07-03","close":1720.0},{"date":"2018-07-04","close":1778.0},{"date":"2018-07-05","close":1766.0},{"date":"2018-07-06","close":1749.0},{"date":"2018-07-09","close":1749.0},{"date":"2018-07-10","close":1791.0},{"date":"2018-07-11","close":1757.0},{"date":"2018-07-12","close":1807.0},{"date":"2018-07-13","close":1820.0},{"date":"2018-07-16","close":1807.0},{"date":"2018-07-17","close":1828.0},{"date":"2018-07-18","close":1766.0},{"date":"2018-07-19","close":1728.0},{"date":"2018-07-20","close":1791.0},{"date":"2018-07-23","close":1674.0},{"date":"2018-07-24","close":1691.0},{"date":"2018-07-25","close":1683.0},{"date":"2018-07-26","close":1712.0},{"date":"2018-07-27","close":1762.0},{"date":"2018-07-30","close":1770.0},{"date":"2018-07-31","close":1795.0},{"date":"2018-08-01","close":1803.0},{"date":"2018-08-02","close":1807.0},{"date":"2018-08-03","close":1816.0},{"date":"2018-08-06","close":1832.0},{"date":"2018-08-07","close":2110.0},{"date":"2018-08-08","close":2160.0},{"date":"2018-08-09","close":2110.0},{"date":"2018-08-10","close":2027.0},{"date":"2018-08-13","close":2023.0},{"date":"2018-08-14","close":2036.0},{"date":"2018-08-16","close":1978.0},{"date":"2018-08-17","close":2032.0},{"date":"2018-08-20","close":2056.0},{"date":"2018-08-21","close":2098.0},{"date":"2018-08-22","close":2077.0},{"date":"2018-08-23","close":2052.0},{"date":"2018-08-24","close":2052.0},{"date":"2018-08-27","close":2015.0},{"date":"2018-08-28","close":2069.0},{"date":"2018-08-29","close":2110.0},{"date":"2018-08-30","close":2069.0},{"date":"2018-08-31","close":2131.0},{"date":"2018-09-03","close":2135.0},{"date":"2018-09-04","close":2094.0},{"date":"2018-09-05","close":2081.0},{"date":"2018-09-06","close":2019.0},{"date":"2018-09-07","close":2011.0},{"date":"2018-09-10","close":2061.0},{"date":"2018-09-11","close":2052.0},{"date":"2018-09-12","close":2023.0},{"date":"2018-09-13","close":2044.0},{"date":"2018-09-14","close":2081.0},{"date":"2018-09-17","close":2106.0},{"date":"2018-09-18","close":2131.0},{"date":"2018-09-19","close":2194.0},{"date":"2018-09-20","close":2181.0},{"date":"2018-09-21","close":2194.0},{"date":"2018-09-27","close":2198.0},{"date":"2018-09-28","close":2135.0},{"date":"2018-10-01","close":2090.0},{"date":"2018-10-02","close":2127.0},{"date":"2018-10-04","close":2135.0},{"date":"2018-10-05","close":2073.0},{"date":"2018-10-08","close":2007.0},{"date":"2018-10-10","close":1853.0},{"date":"2018-10-11","close":1703.0},{"date":"2018-10-12","close":1766.0},{"date":"2018-10-15","close":1695.0},{"date":"2018-10-16","close":1724.0},{"date":"2018-10-17","close":1732.0},{"date":"2018-10-18","close":1745.0},{"date":"2018-10-19","close":1753.0},{"date":"2018-10-22","close":1762.0},{"date":"2018-10-23","close":1674.0},{"date":"2018-10-24","close":1608.0},{"date":"2018-10-25","close":1566.0},{"date":"2018-10-26","close":1413.0},{"date":"2018-10-29","close":1317.0},{"date":"2018-10-30","close":1371.0},{"date":"2018-10-31","close":1479.0},{"date":"2018-11-01","close":1521.0},{"date":"2018-11-02","close":1604.0},{"date":"2018-11-05","close":1645.0},{"date":"2018-11-06","close":1649.0},{"date":"2018-11-07","close":1624.0},{"date":"2018-11-08","close":1666.0},{"date":"2018-11-09","close":1633.0},{"date":"2018-11-12","close":1604.0},{"date":"2018-11-13","close":1616.0},{"date":"2018-11-14","close":1608.0},{"date":"2018-11-15","close":1629.0},{"date":"2018-11-16","close":1658.0},{"date":"2018-11-19","close":1674.0},{"date":"2018-11-20","close":1670.0},{"date":"2018-11-21","close":1678.0},{"date":"2018-11-22","close":1666.0},{"date":"2018-11-23","close":1649.0},{"date":"2018-11-26","close":1703.0},{"date":"2018-11-27","close":1728.0},{"date":"2018-11-28","close":1703.0},{"date":"2018-11-29","close":1695.0},{"date":"2018-11-30","close":1699.0},{"date":"2018-12-03","close":1732.0},{"date":"2018-12-04","close":1716.0},{"date":"2018-12-05","close":1687.0},{"date":"2018-12-06","close":1612.0},{"date":"2018-12-07","close":1616.0},{"date":"2018-12-10","close":1587.0},{"date":"2018-12-11","close":1566.0},{"date":"2018-12-12","close":1587.0},{"date":"2018-12-13","close":1583.0},{"date":"2018-12-14","close":1512.0},{"date":"2018-12-17","close":1504.0},{"date":"2018-12-18","close":1458.0},{"date":"2018-12-19","close":1504.0},{"date":"2018-12-20","close":1471.0},{"date":"2018-12-21","close":1467.0},{"date":"2018-12-24","close":1446.0},{"date":"2018-12-26","close":1400.0},{"date":"2018-12-27","close":1413.0},{"date":"2018-12-28","close":1479.0},{"date":"2019-01-02","close":1471.0},{"date":"2019-01-03","close":1446.0},{"date":"2019-01-04","close":1454.0},{"date":"2019-01-07","close":1458.0},{"date":"2019-01-08","close":1454.0},{"date":"2019-01-09","close":1491.0},{"date":"2019-01-10","close":1533.0},{"date":"2019-01-11","close":1516.0},{"date":"2019-01-14","close":1521.0},{"date":"2019-01-15","close":1537.0},{"date":"2019-01-16","close":1537.0},{"date":"2019-01-17","close":1537.0},{"date":"2019-01-18","close":1554.0},{"date":"2019-01-21","close":1558.0},{"date":"2019-01-22","close":1545.0},{"date":"2019-01-23","close":1550.0},{"date":"2019-01-24","close":1591.0},{"date":"2019-01-25","close":1604.0},{"date":"2019-01-28","close":1587.0},{"date":"2019-01-29","close":1595.0},{"date":"2019-01-30","close":1620.0},{"date":"2019-01-31","close":1624.0},{"date":"2019-02-01","close":1608.0},{"date":"2019-02-07","close":1620.0},{"date":"2019-02-08","close":1620.0},{"date":"2019-02-11","close":1637.0},{"date":"2019-02-12","close":1637.0},{"date":"2019-02-13","close":1645.0},{"date":"2019-02-14","close":1683.0},{"date":"2019-02-15","close":1649.0},{"date":"2019-02-18","close":1649.0},{"date":"2019-02-19","close":1658.0},{"date":"2019-02-20","close":1645.0},{"date":"2019-02-21","close":1653.0},{"date":"2019-02-22","close":1649.0},{"date":"2019-02-25","close":1653.0},{"date":"2019-02-26","close":1641.0},{"date":"2019-02-27","close":1645.0},{"date":"2019-02-28","close":1545.0},{"date":"2019-03-04","close":1616.0},{"date":"2019-03-05","close":1620.0},{"date":"2019-03-06","close":1678.0},{"date":"2019-03-07","close":1629.0},{"date":"2019-03-08","close":1645.0},{"date":"2019-03-11","close":1936.0},{"date":"2019-03-12","close":1936.0},{"date":"2019-03-13","close":1961.0},{"date":"2019-03-14","close":1961.0},{"date":"2019-03-15","close":1828.0},{"date":"2019-03-18","close":1870.0},{"date":"2019-03-19","close":1870.0},{"date":"2019-03-20","close":1828.0},{"date":"2019-03-21","close":1803.0},{"date":"2019-03-22","close":1803.0},{"date":"2019-03-25","close":1720.0},{"date":"2019-03-26","close":1782.0},{"date":"2019-03-27","close":1749.0},{"date":"2019-03-28","close":1720.0},{"date":"2019-03-29","close":1716.0},{"date":"2019-04-01","close":1774.0},{"date":"2019-04-02","close":1762.0},{"date":"2019-04-03","close":1786.0},{"date":"2019-04-04","close":1791.0},{"date":"2019-04-05","close":1807.0},{"date":"2019-04-08","close":1786.0},{"date":"2019-04-09","close":1749.0},{"date":"2019-04-10","close":1807.0},{"date":"2019-04-11","close":1811.0},{"date":"2019-04-12","close":1803.0},{"date":"2019-04-15","close":1795.0},{"date":"2019-04-16","close":1791.0},{"date":"2019-04-17","close":1824.0},{"date":"2019-04-18","close":1824.0},{"date":"2019-04-19","close":1865.0},{"date":"2019-04-22","close":1840.0},{"date":"2019-04-23","close":1824.0},{"date":"2019-04-24","close":1820.0},{"date":"2019-04-25","close":1782.0},{"date":"2019-04-26","close":1753.0},{"date":"2019-04-29","close":1803.0},{"date":"2019-04-30","close":1803.0},{"date":"2019-05-02","close":1853.0},{"date":"2019-05-03","close":1845.0},{"date":"2019-05-07","close":1816.0},{"date":"2019-05-08","close":1915.0},{"date":"2019-05-09","close":1770.0},{"date":"2019-05-10","close":1716.0},{"date":"2019-05-13","close":1670.0},{"date":"2019-05-14","close":1678.0},{"date":"2019-05-15","close":1720.0},{"date":"2019-05-16","close":1687.0},{"date":"2019-05-17","close":1641.0},{"date":"2019-05-20","close":1566.0},{"date":"2019-05-21","close":1562.0},{"date":"2019-05-22","close":1616.0},{"date":"2019-05-23","close":1558.0},{"date":"2019-05-24","close":1558.0},{"date":"2019-05-27","close":1537.0},{"date":"2019-05-28","close":1575.0},{"date":"2019-05-29","close":1508.0},{"date":"2019-05-30","close":1487.0},{"date":"2019-05-31","close":1533.0},{"date":"2019-06-03","close":1541.0},{"date":"2019-06-04","close":1558.0},{"date":"2019-06-05","close":1554.0},{"date":"2019-06-07","close":1575.0},{"date":"2019-06-10","close":1575.0},{"date":"2019-06-11","close":1612.0},{"date":"2019-06-12","close":1612.0},{"date":"2019-06-13","close":1637.0},{"date":"2019-06-14","close":1608.0},{"date":"2019-06-17","close":1599.0},{"date":"2019-06-18","close":1595.0},{"date":"2019-06-19","close":1591.0},{"date":"2019-06-20","close":1624.0},{"date":"2019-06-21","close":1604.0},{"date":"2019-06-24","close":1583.0},{"date":"2019-06-25","close":1554.0},{"date":"2019-06-26","close":1537.0},{"date":"2019-06-27","close":1504.0},{"date":"2019-06-28","close":1500.0},{"date":"2019-07-01","close":1537.0},{"date":"2019-07-02","close":1529.0},{"date":"2019-07-03","close":1512.0},{"date":"2019-07-04","close":1512.0},{"date":"2019-07-05","close":1516.0},{"date":"2019-07-08","close":1442.0},{"date":"2019-07-09","close":1400.0},{"date":"2019-07-10","close":1454.0},{"date":"2019-07-11","close":1471.0},{"date":"2019-07-12","close":1479.0},{"date":"2019-07-15","close":1462.0},{"date":"2019-07-16","close":1450.0},{"date":"2019-07-17","close":1413.0},{"date":"2019-07-18","close":1392.0},{"date":"2019-07-19","close":1421.0},{"date":"2019-07-22","close":1421.0},{"date":"2019-07-23","close":1413.0},{"date":"2019-07-24","close":1404.0},{"date":"2019-07-25","close":1342.0},{"date":"2019-07-26","close":1317.0},{"date":"2019-07-29","close":1226.0},{"date":"2019-07-30","close":1325.0},{"date":"2019-07-31","close":1305.0},{"date":"2019-08-01","close":1404.0},{"date":"2019-08-02","close":1388.0},{"date":"2019-08-05","close":1246.0},{"date":"2019-08-06","close":1151.0},{"date":"2019-08-07","close":1176.0},{"date":"2019-08-08","close":1230.0},{"date":"2019-08-09","close":1234.0},{"date":"2019-08-12","close":1246.0},{"date":"2019-08-13","close":1255.0},{"date":"2019-08-14","close":1246.0},{"date":"2019-08-16","close":1246.0},{"date":"2019-08-19","close":1255.0},{"date":"2019-08-20","close":1292.0},{"date":"2019-08-21","close":1334.0},{"date":"2019-08-22","close":1329.0},{"date":"2019-08-23","close":1296.0},{"date":"2019-08-26","close":1234.0},{"date":"2019-08-27","close":1251.0},{"date":"2019-08-28","close":1300.0},{"date":"2019-08-29","close":1275.0},{"date":"2019-08-30","close":1325.0},{"date":"2019-09-02","close":1321.0},{"date":"2019-09-03","close":1325.0},{"date":"2019-09-04","close":1338.0},{"date":"2019-09-05","close":1338.0},{"date":"2019-09-06","close":1300.0},{"date":"2019-09-09","close":1305.0},{"date":"2019-09-10","close":1300.0},{"date":"2019-09-11","close":1334.0},{"date":"2019-09-16","close":1354.0},{"date":"2019-09-17","close":1462.0},{"date":"2019-09-18","close":1458.0},{"date":"2019-09-19","close":1417.0},{"date":"2019-09-20","close":1396.0},{"date":"2019-09-23","close":1388.0},{"date":"2019-09-24","close":1392.0},{"date":"2019-09-25","close":1363.0},{"date":"2019-09-26","close":1379.0},{"date":"2019-09-27","close":1383.0},{"date":"2019-09-30","close":1334.0},{"date":"2019-10-01","close":1400.0},{"date":"2019-10-02","close":1371.0},{"date":"2019-10-04","close":1375.0},{"date":"2019-10-07","close":1400.0},{"date":"2019-10-08","close":1392.0},{"date":"2019-10-10","close":1404.0},{"date":"2019-10-11","close":1417.0},{"date":"2019-10-14","close":1425.0},{"date":"2019-10-15","close":1483.0},{"date":"2019-10-16","close":1475.0},{"date":"2019-10-17","close":1467.0},{"date":"2019-10-18","close":1442.0},{"date":"2019-10-21","close":1429.0},{"date":"2019-10-22","close":1421.0},{"date":"2019-10-23","close":1475.0},{"date":"2019-10-24","close":1442.0},{"date":"2019-10-25","close":1429.0},{"date":"2019-10-28","close":1437.0},{"date":"2019-10-29","close":1437.0},{"date":"2019-10-30","close":1425.0},{"date":"2019-10-31","close":1425.0},{"date":"2019-11-01","close":1454.0},{"date":"2019-11-04","close":1508.0},{"date":"2019-11-05","close":1770.0},{"date":"2019-11-06","close":1791.0},{"date":"2019-11-07","close":1766.0},{"date":"2019-11-08","close":1753.0},{"date":"2019-11-11","close":1699.0},{"date":"2019-11-12","close":1708.0},{"date":"2019-11-13","close":1670.0},{"date":"2019-11-14","close":1708.0},{"date":"2019-11-15","close":1728.0},{"date":"2019-11-18","close":1824.0},{"date":"2019-11-19","close":1732.0},{"date":"2019-11-20","close":1791.0},{"date":"2019-11-21","close":1708.0},{"date":"2019-11-22","close":1666.0},{"date":"2019-11-25","close":1695.0},{"date":"2019-11-26","close":1737.0},{"date":"2019-11-27","close":1703.0},{"date":"2019-11-28","close":1683.0},{"date":"2019-11-29","close":1620.0},{"date":"2019-12-02","close":1645.0},{"date":"2019-12-03","close":1633.0},{"date":"2019-12-04","close":1658.0},{"date":"2019-12-05","close":1595.0},{"date":"2019-12-06","close":1687.0},{"date":"2019-12-09","close":1703.0},{"date":"2019-12-10","close":1712.0},{"date":"2019-12-11","close":1732.0},{"date":"2019-12-12","close":1728.0},{"date":"2019-12-13","close":1791.0},{"date":"2019-12-16","close":1757.0},{"date":"2019-12-17","close":1828.0},{"date":"2019-12-18","close":1803.0},{"date":"2019-12-19","close":1724.0},{"date":"2019-12-20","close":1720.0},{"date":"2019-12-23","close":1712.0},{"date":"2019-12-24","close":1687.0},{"date":"2019-12-26","close":1720.0},{"date":"2019-12-27","close":1745.0},{"date":"2019-12-30","close":1753.0},{"date":"2020-01-02","close":1786.0},{"date":"2020-01-03","close":1753.0},{"date":"2020-01-06","close":1691.0},{"date":"2020-01-07","close":1712.0},{"date":"2020-01-08","close":1616.0},{"date":"2020-01-09","close":1683.0},{"date":"2020-01-10","close":1745.0},{"date":"2020-01-13","close":1770.0},{"date":"2020-01-14","close":1778.0},{"date":"2020-01-15","close":1816.0},{"date":"2020-01-16","close":1799.0},{"date":"2020-01-17","close":1803.0},{"date":"2020-01-20","close":1786.0},{"date":"2020-01-21","close":1861.0},{"date":"2020-01-22","close":2036.0},{"date":"2020-01-23","close":1986.0},{"date":"2020-01-28","close":2094.0},{"date":"2020-01-29","close":1907.0},{"date":"2020-01-30","close":1811.0},{"date":"2020-01-31","close":1732.0},{"date":"2020-02-03","close":1653.0},{"date":"2020-02-04","close":1708.0},{"date":"2020-02-05","close":1737.0},{"date":"2020-02-06","close":1757.0},{"date":"2020-02-07","close":1753.0},{"date":"2020-02-10","close":1762.0},{"date":"2020-02-11","close":1757.0},{"date":"2020-02-12","close":1782.0},{"date":"2020-02-13","close":1778.0},{"date":"2020-02-14","close":1799.0},{"date":"2020-02-17","close":1870.0},{"date":"2020-02-18","close":1857.0},{"date":"2020-02-19","close":1828.0},{"date":"2020-02-20","close":1749.0},{"date":"2020-02-21","close":1670.0},{"date":"2020-02-24","close":1587.0},{"date":"2020-02-25","close":1649.0},{"date":"2020-02-26","close":1616.0},{"date":"2020-02-27","close":1545.0},{"date":"2020-02-28","close":1437.0},{"date":"2020-03-02","close":1504.0},{"date":"2020-03-03","close":1504.0},{"date":"2020-03-04","close":1554.0},{"date":"2020-03-05","close":1575.0},{"date":"2020-03-06","close":1579.0},{"date":"2020-03-09","close":1500.0},{"date":"2020-03-10","close":1500.0},{"date":"2020-03-11","close":1558.0},{"date":"2020-03-12","close":1413.0},{"date":"2020-03-13","close":1217.0},{"date":"2020-03-16","close":1221.0},{"date":"2020-03-17","close":1242.0},{"date":"2020-03-18","close":1205.0},{"date":"2020-03-19","close":1022.0},{"date":"2020-03-20","close":1088.0},{"date":"2020-03-23","close":1026.0},{"date":"2020-03-24","close":1113.0},{"date":"2020-03-25","close":1188.0},{"date":"2020-03-26","close":1221.0},{"date":"2020-03-27","close":1255.0},{"date":"2020-03-30","close":1325.0},{"date":"2020-03-31","close":1425.0},{"date":"2020-04-01","close":1379.0},{"date":"2020-04-02","close":1417.0},{"date":"2020-04-03","close":1429.0},{"date":"2020-04-06","close":1487.0},{"date":"2020-04-07","close":1753.0},{"date":"2020-04-08","close":2277.0},{"date":"2020-04-09","close":2277.0},{"date":"2020-04-10","close":1957.0},{"date":"2020-04-13","close":1924.0},{"date":"2020-04-14","close":1845.0},{"date":"2020-04-16","close":1849.0},{"date":"2020-04-17","close":1894.0},{"date":"2020-04-20","close":1965.0},{"date":"2020-04-21","close":1924.0},{"date":"2020-04-22","close":1944.0},{"date":"2020-04-23","close":2052.0},{"date":"2020-04-24","close":1899.0},{"date":"2020-04-27","close":1932.0},{"date":"2020-04-28","close":1849.0},{"date":"2020-04-29","close":1853.0},{"date":"2020-05-04","close":1870.0},{"date":"2020-05-06","close":1944.0},{"date":"2020-05-07","close":1928.0},{"date":"2020-05-08","close":1998.0},{"date":"2020-05-11","close":1944.0},{"date":"2020-05-12","close":1957.0},{"date":"2020-05-13","close":2002.0},{"date":"2020-05-14","close":2019.0},{"date":"2020-05-15","close":2002.0},{"date":"2020-05-18","close":2011.0},{"date":"2020-05-19","close":1948.0},{"date":"2020-05-20","close":1986.0},{"date":"2020-05-21","close":2036.0},{"date":"2020-05-22","close":1957.0},{"date":"2020-05-25","close":1953.0},{"date":"2020-05-26","close":1969.0},{"date":"2020-05-27","close":1953.0},{"date":"2020-05-28","close":1919.0},{"date":"2020-05-29","close":1894.0},{"date":"2020-06-01","close":1944.0},{"date":"2020-06-02","close":1978.0},{"date":"2020-06-03","close":1940.0},{"date":"2020-06-04","close":1940.0},{"date":"2020-06-05","close":1965.0},{"date":"2020-06-08","close":2119.0},{"date":"2020-06-09","close":2040.0},{"date":"2020-06-10","close":2086.0},{"date":"2020-06-11","close":2214.0},{"date":"2020-06-12","close":2169.0},{"date":"2020-06-15","close":1928.0},{"date":"2020-06-16","close":2065.0},{"date":"2020-06-17","close":1940.0},{"date":"2020-06-18","close":1948.0},{"date":"2020-06-19","close":1915.0},{"date":"2020-06-22","close":1953.0},{"date":"2020-06-23","close":1961.0},{"date":"2020-06-24","close":2007.0},{"date":"2020-06-25","close":2115.0},{"date":"2020-06-26","close":2102.0},{"date":"2020-06-29","close":2044.0},{"date":"2020-06-30","close":2002.0},{"date":"2020-07-01","close":1957.0},{"date":"2020-07-02","close":1961.0},{"date":"2020-07-03","close":2002.0},{"date":"2020-07-06","close":2044.0},{"date":"2020-07-07","close":1994.0},{"date":"2020-07-08","close":2048.0},{"date":"2020-07-09","close":2027.0},{"date":"2020-07-10","close":2036.0},{"date":"2020-07-13","close":2086.0},{"date":"2020-07-14","close":2102.0},{"date":"2020-07-15","close":2065.0},{"date":"2020-07-16","close":2052.0},{"date":"2020-07-17","close":2110.0},{"date":"2020-07-20","close":2098.0},{"date":"2020-07-21","close":2127.0},{"date":"2020-07-22","close":2763.0},{"date":"2020-07-23","close":3170.0},{"date":"2020-07-24","close":3116.0},{"date":"2020-07-27","close":3066.0},{"date":"2020-07-28","close":3058.0},{"date":"2020-07-29","close":3083.0},{"date":"2020-07-30","close":3220.0},{"date":"2020-07-31","close":2892.0},{"date":"2020-08-03","close":3120.0},{"date":"2020-08-04","close":3207.0},{"date":"2020-08-05","close":3178.0},{"date":"2020-08-06","close":3199.0},{"date":"2020-08-07","close":3182.0},{"date":"2020-08-10","close":3145.0},{"date":"2020-08-11","close":4088.0},{"date":"2020-08-12","close":5309.0},{"date":"2020-08-13","close":4877.0},{"date":"2020-08-14","close":4570.0},{"date":"2020-08-18","close":4703.0},{"date":"2020-08-19","close":4927.0},{"date":"2020-08-20","close":4977.0},{"date":"2020-08-21","close":4487.0},{"date":"2020-08-24","close":5077.0},{"date":"2020-08-25","close":6597.0},{"date":"2020-08-26","close":8558.0},{"date":"2020-08-27","close":6597.0},{"date":"2020-08-28","close":6448.0},{"date":"2020-08-31","close":6174.0},{"date":"2020-09-01","close":6539.0},{"date":"2020-09-02","close":6307.0},{"date":"2020-09-03","close":6373.0},{"date":"2020-09-04","close":6149.0},{"date":"2020-09-07","close":6373.0},{"date":"2020-09-08","close":6664.0},{"date":"2020-09-09","close":6356.0},{"date":"2020-09-10","close":6373.0},{"date":"2020-09-11","close":6415.0},{"date":"2020-09-14","close":6406.0},{"date":"2020-09-15","close":6290.0},{"date":"2020-09-16","close":6016.0},{"date":"2020-09-17","close":6032.0},{"date":"2020-09-18","close":5825.0},{"date":"2020-09-21","close":5658.0},{"date":"2020-09-22","close":5717.0},{"date":"2020-09-23","close":5550.0},{"date":"2020-09-24","close":5069.0},{"date":"2020-09-25","close":5326.0},{"date":"2020-09-28","close":5368.0},{"date":"2020-09-29","close":5210.0},{"date":"2020-10-05","close":5235.0},{"date":"2020-10-06","close":5509.0},{"date":"2020-10-07","close":5775.0},{"date":"2020-10-08","close":5600.0},{"date":"2020-10-12","close":5916.0},{"date":"2020-10-13","close":5658.0},{"date":"2020-10-14","close":5434.0},{"date":"2020-10-15","close":5808.0},{"date":"2020-10-16","close":5634.0},{"date":"2020-10-19","close":5958.0},{"date":"2020-10-20","close":5567.0},{"date":"2020-10-21","close":6398.0},{"date":"2020-10-22","close":6132.0},{"date":"2020-10-23","close":5717.0},{"date":"2020-10-26","close":5077.0},{"date":"2020-10-27","close":4877.0},{"date":"2020-10-28","close":5044.0},{"date":"2020-10-29","close":5152.0},{"date":"2020-10-30","close":5060.0},{"date":"2020-11-02","close":5093.0},{"date":"2020-11-03","close":5160.0},{"date":"2020-11-04","close":5027.0},{"date":"2020-11-05","close":5235.0},{"date":"2020-11-06","close":5093.0},{"date":"2020-11-09","close":5226.0},{"date":"2020-11-10","close":6788.0},{"date":"2020-11-11","close":7187.0},{"date":"2020-11-12","close":6996.0},{"date":"2020-11-13","close":6157.0},{"date":"2020-11-16","close":6315.0},{"date":"2020-11-17","close":6506.0},{"date":"2020-11-18","close":6531.0},{"date":"2020-11-19","close":6506.0},{"date":"2020-11-20","close":6506.0},{"date":"2020-11-23","close":6506.0},{"date":"2020-11-24","close":6398.0},{"date":"2020-11-25","close":6099.0},{"date":"2020-11-26","close":6091.0},{"date":"2020-11-27","close":6647.0},{"date":"2020-11-30","close":6689.0},{"date":"2020-12-01","close":7054.0},{"date":"2020-12-02","close":7171.0},{"date":"2020-12-03","close":6697.0},{"date":"2020-12-04","close":6838.0},{"date":"2020-12-07","close":6830.0},{"date":"2020-12-08","close":8849.0},{"date":"2020-12-09","close":7835.0},{"date":"2020-12-10","close":8018.0},{"date":"2020-12-11","close":8051.0},{"date":"2020-12-14","close":7819.0},{"date":"2020-12-15","close":7478.0},{"date":"2020-12-16","close":7636.0},{"date":"2020-12-17","close":7669.0},{"date":"2020-12-18","close":7661.0},{"date":"2020-12-21","close":7204.0},{"date":"2020-12-22","close":6722.0},{"date":"2020-12-23","close":6415.0},{"date":"2020-12-24","close":6348.0},{"date":"2020-12-28","close":6523.0},{"date":"2020-12-29","close":6597.0},{"date":"2020-12-30","close":6564.0},{"date":"2021-01-04","close":6498.0},{"date":"2021-01-05","close":6622.0},{"date":"2021-01-06","close":7071.0},{"date":"2021-01-07","close":6905.0},{"date":"2021-01-08","close":6847.0},{"date":"2021-01-11","close":6539.0},{"date":"2021-01-12","close":6548.0},{"date":"2021-01-13","close":6805.0},{"date":"2021-01-14","close":6747.0},{"date":"2021-01-15","close":6656.0},{"date":"2021-01-18","close":6440.0},{"date":"2021-01-19","close":6265.0},{"date":"2021-01-20","close":6730.0},{"date":"2021-01-21","close":6863.0},{"date":"2021-01-22","close":6855.0},{"date":"2021-01-25","close":6805.0},{"date":"2021-01-26","close":6714.0},{"date":"2021-01-27","close":6539.0},{"date":"2021-01-28","close":6365.0},{"date":"2021-01-29","close":5983.0},{"date":"2021-02-01","close":6024.0},{"date":"2021-02-02","close":6032.0},{"date":"2021-02-03","close":6066.0},{"date":"2021-02-04","close":6240.0},{"date":"2021-02-05","close":6124.0},{"date":"2021-02-08","close":6199.0},{"date":"2021-02-09","close":6091.0},{"date":"2021-02-10","close":6107.0},{"date":"2021-02-15","close":6223.0},{"date":"2021-02-16","close":6074.0},{"date":"2021-02-17","close":6041.0},{"date":"2021-02-18","close":5841.0},{"date":"2021-02-19","close":5750.0},{"date":"2021-02-22","close":5600.0},{"date":"2021-02-23","close":5384.0},{"date":"2021-02-24","close":5102.0},{"date":"2021-02-25","close":5235.0},{"date":"2021-02-26","close":5085.0},{"date":"2021-03-02","close":5060.0},{"date":"2021-03-03","close":5010.0},{"date":"2021-03-04","close":4894.0},{"date":"2021-03-05","close":4803.0},{"date":"2021-03-08","close":4578.0},{"date":"2021-03-09","close":4628.0},{"date":"2021-03-10","close":4512.0},{"date":"2021-03-11","close":4562.0},{"date":"2021-03-12","close":4678.0},{"date":"2021-03-15","close":4728.0},{"date":"2021-03-16","close":4661.0},{"date":"2021-03-17","close":4645.0},{"date":"2021-03-18","close":4653.0},{"date":"2021-03-19","close":4545.0},{"date":"2021-03-22","close":4362.0},{"date":"2021-03-23","close":4263.0},{"date":"2021-03-24","close":4362.0},{"date":"2021-03-25","close":4246.0},{"date":"2021-03-26","close":4213.0},{"date":"2021-03-29","close":4221.0},{"date":"2021-03-30","close":4171.0},{"date":"2021-03-31","close":4134.0},{"date":"2021-04-01","close":4092.0},{"date":"2021-04-02","close":4092.0},{"date":"2021-04-05","close":4013.0},{"date":"2021-04-06","close":3909.0},{"date":"2021-04-07","close":4105.0},{"date":"2021-04-08","close":4105.0},{"date":"2021-04-09","close":4121.0},{"date":"2021-04-12","close":4296.0},{"date":"2021-04-13","close":4304.0},{"date":"2021-04-14","close":4304.0},{"date":"2021-04-15","close":4337.0},{"date":"2021-04-16","close":4312.0},{"date":"2021-04-19","close":4379.0},{"date":"2021-04-20","close":4811.0},{"date":"2021-04-21","close":4902.0},{"date":"2021-04-22","close":4985.0},{"date":"2021-04-23","close":5077.0},{"date":"2021-04-26","close":5908.0},{"date":"2021-04-27","close":5334.0},{"date":"2021-04-28","close":4985.0},{"date":"2021-04-29","close":4960.0},{"date":"2021-04-30","close":4811.0},{"date":"2021-05-03","close":4595.0},{"date":"2021-05-04","close":4595.0},{"date":"2021-05-06","close":4537.0},{"date":"2021-05-07","close":4570.0},{"date":"2021-05-10","close":4736.0},{"date":"2021-05-11","close":4645.0},{"date":"2021-05-12","close":4728.0},{"date":"2021-05-13","close":5442.0},{"date":"2021-05-14","close":5974.0},{"date":"2021-05-17","close":6149.0},{"date":"2021-05-18","close":6199.0},{"date":"2021-05-20","close":6149.0},{"date":"2021-05-21","close":5567.0},{"date":"2021-05-24","close":5642.0},{"date":"2021-05-25","close":5559.0},{"date":"2021-05-26","close":5384.0},{"date":"2021-05-27","close":5343.0},{"date":"2021-05-28","close":5459.0},{"date":"2021-05-31","close":5451.0},{"date":"2021-06-01","close":5509.0},{"date":"2021-06-02","close":5343.0},{"date":"2021-06-03","close":5185.0},{"date":"2021-06-04","close":5193.0},{"date":"2021-06-07","close":5143.0},{"date":"2021-06-08","close":5010.0},{"date":"2021-06-09","close":4894.0},{"date":"2021-06-10","close":4886.0},{"date":"2021-06-11","close":4869.0},{"date":"2021-06-14","close":4877.0},{"date":"2021-06-15","close":5168.0},{"date":"2021-06-16","close":5168.0},{"date":"2021-06-17","close":5160.0},{"date":"2021-06-18","close":5127.0},{"date":"2021-06-21","close":5550.0},{"date":"2021-06-22","close":5417.0},{"date":"2021-06-23","close":5476.0},{"date":"2021-06-24","close":5260.0},{"date":"2021-06-25","close":5251.0},{"date":"2021-06-28","close":5359.0},{"date":"2021-06-29","close":5368.0},{"date":"2021-06-30","close":5451.0},{"date":"2021-07-01","close":5434.0},{"date":"2021-07-02","close":5368.0},{"date":"2021-07-05","close":5650.0},{"date":"2021-07-06","close":5559.0},{"date":"2021-07-07","close":5791.0},{"date":"2021-07-08","close":5800.0},{"date":"2021-07-09","close":5592.0},{"date":"2021-07-12","close":5617.0},{"date":"2021-07-13","close":5476.0},{"date":"2021-07-14","close":5442.0},{"date":"2021-07-15","close":5426.0},{"date":"2021-07-16","close":5268.0},{"date":"2021-07-19","close":5226.0},{"date":"2021-07-20","close":5393.0},{"date":"2021-07-21","close":5351.0},{"date":"2021-07-22","close":5226.0},{"date":"2021-07-23","close":5235.0},{"date":"2021-07-26","close":5201.0},{"date":"2021-07-27","close":5135.0},{"date":"2021-07-28","close":5077.0},{"date":"2021-07-29","close":5102.0},{"date":"2021-07-30","close":5093.0},{"date":"2021-08-02","close":5293.0},{"date":"2021-08-03","close":5193.0},{"date":"2021-08-04","close":5210.0},{"date":"2021-08-05","close":5235.0},{"date":"2021-08-06","close":5293.0},{"date":"2021-08-09","close":5276.0},{"date":"2021-08-10","close":5285.0},{"date":"2021-08-11","close":5210.0},{"date":"2021-08-12","close":5168.0},{"date":"2021-08-13","close":5135.0},{"date":"2021-08-17","close":5343.0},{"date":"2021-08-18","close":5201.0},{"date":"2021-08-19","close":4994.0},{"date":"2021-08-20","close":4894.0},{"date":"2021-08-23","close":4952.0},{"date":"2021-08-24","close":5118.0},{"date":"2021-08-25","close":5044.0},{"date":"2021-08-26","close":4960.0},{"date":"2021-08-27","close":4969.0},{"date":"2021-08-30","close":4894.0},{"date":"2021-08-31","close":4778.0},{"date":"2021-09-01","close":4819.0},{"date":"2021-09-02","close":4794.0},{"date":"2021-09-03","close":4836.0},{"date":"2021-09-06","close":4794.0},{"date":"2021-09-07","close":4753.0},{"date":"2021-09-08","close":4528.0},{"date":"2021-09-09","close":4445.0},{"date":"2021-09-10","close":4395.0},{"date":"2021-09-13","close":4254.0},{"date":"2021-09-14","close":4346.0},{"date":"2021-09-15","close":4371.0},{"date":"2021-09-16","close":4287.0},{"date":"2021-09-17","close":4221.0},{"date":"2021-09-23","close":4213.0},{"date":"2021-09-24","close":4213.0},{"date":"2021-09-27","close":4188.0},{"date":"2021-09-28","close":4088.0},{"date":"2021-09-29","close":4005.0},{"date":"2021-09-30","close":4001.0},{"date":"2021-10-01","close":3839.0},{"date":"2021-10-05","close":3590.0},{"date":"2021-10-06","close":3481.0},{"date":"2021-10-07","close":3706.0},{"date":"2021-10-08","close":3639.0},{"date":"2021-10-12","close":3573.0},{"date":"2021-10-13","close":3652.0},{"date":"2021-10-14","close":3739.0},{"date":"2021-10-15","close":3797.0},{"date":"2021-10-18","close":3760.0},{"date":"2021-10-19","close":3752.0},{"date":"2021-10-20","close":3747.0},{"date":"2021-10-21","close":3664.0},{"date":"2021-10-22","close":3644.0},{"date":"2021-10-25","close":3677.0},{"date":"2021-10-26","close":3706.0},{"date":"2021-10-27","close":3664.0},{"date":"2021-10-28","close":3718.0},{"date":"2021-10-29","close":3602.0},{"date":"2021-11-01","close":3523.0},{"date":"2021-11-02","close":3648.0},{"date":"2021-11-03","close":3544.0},{"date":"2021-11-04","close":3432.0},{"date":"2021-11-05","close":3349.0},{"date":"2021-11-08","close":3349.0},{"date":"2021-11-09","close":3241.0},{"date":"2021-11-10","close":3162.0},{"date":"2021-11-11","close":3083.0},{"date":"2021-11-12","close":3249.0},{"date":"2021-11-15","close":3311.0},{"date":"2021-11-16","close":3261.0},{"date":"2021-11-17","close":3157.0},{"date":"2021-11-18","close":3087.0},{"date":"2021-11-19","close":3162.0},{"date":"2021-11-22","close":3157.0},{"date":"2021-11-23","close":3149.0},{"date":"2021-11-24","close":3216.0},{"date":"2021-11-25","close":3103.0},{"date":"2021-11-26","close":3149.0},{"date":"2021-11-29","close":3182.0},{"date":"2021-11-30","close":2858.0},{"date":"2021-12-01","close":2979.0},{"date":"2021-12-02","close":3112.0},{"date":"2021-12-03","close":3137.0},{"date":"2021-12-06","close":3108.0},{"date":"2021-12-07","close":3157.0},{"date":"2021-12-08","close":3220.0},{"date":"2021-12-09","close":3207.0},{"date":"2021-12-10","close":3220.0},{"date":"2021-12-13","close":3224.0},{"date":"2021-12-14","close":3124.0},{"date":"2021-12-15","close":3677.0},{"date":"2021-12-16","close":3818.0},{"date":"2021-12-17","close":3602.0},{"date":"2021-12-20","close":3822.0},{"date":"2021-12-21","close":3660.0},{"date":"2021-12-22","close":3884.0},{"date":"2021-12-23","close":3934.0},{"date":"2021-12-24","close":3772.0},{"date":"2021-12-27","close":3743.0},{"date":"2021-12-28","close":3610.0},{"date":"2021-12-29","close":3614.0},{"date":"2021-12-30","close":3710.0},{"date":"2022-01-03","close":3710.0},{"date":"2022-01-04","close":3639.0},{"date":"2022-01-05","close":3731.0},{"date":"2022-01-06","close":3614.0},{"date":"2022-01-07","close":3515.0},{"date":"2022-01-10","close":3515.0},{"date":"2022-01-11","close":3369.0},{"date":"2022-01-12","close":3369.0},{"date":"2022-01-13","close":3344.0},{"date":"2022-01-14","close":3295.0},{"date":"2022-01-17","close":3153.0},{"date":"2022-01-18","close":3083.0},{"date":"2022-01-19","close":2983.0},{"date":"2022-01-20","close":3016.0},{"date":"2022-01-21","close":2908.0},{"date":"2022-01-24","close":2833.0},{"date":"2022-01-25","close":2700.0},{"date":"2022-01-26","close":2688.0},{"date":"2022-01-27","close":2567.0},{"date":"2022-01-28","close":2659.0},{"date":"2022-02-03","close":2808.0},{"date":"2022-02-04","close":2821.0},{"date":"2022-02-07","close":2779.0},{"date":"2022-02-08","close":2908.0},{"date":"2022-02-09","close":2916.0},{"date":"2022-02-10","close":2838.0},{"date":"2022-02-11","close":2750.0},{"date":"2022-02-14","close":2617.0},{"date":"2022-02-15","close":2555.0},{"date":"2022-02-16","close":2700.0},{"date":"2022-02-17","close":2684.0},{"date":"2022-02-18","close":2713.0},{"date":"2022-02-21","close":2717.0},{"date":"2022-02-22","close":2605.0},{"date":"2022-02-23","close":2609.0},{"date":"2022-02-24","close":2613.0},{"date":"2022-02-25","close":2646.0},{"date":"2022-02-28","close":2688.0},{"date":"2022-03-02","close":2709.0},{"date":"2022-03-03","close":2734.0},{"date":"2022-03-04","close":2738.0},{"date":"2022-03-07","close":2655.0},{"date":"2022-03-08","close":2617.0},{"date":"2022-03-10","close":2642.0},{"date":"2022-03-11","close":2692.0},{"date":"2022-03-14","close":2634.0},{"date":"2022-03-15","close":2642.0},{"date":"2022-03-16","close":2771.0},{"date":"2022-03-17","close":2850.0},{"date":"2022-03-18","close":2858.0},{"date":"2022-03-21","close":3249.0},{"date":"2022-03-22","close":3257.0},{"date":"2022-03-23","close":3182.0},{"date":"2022-03-24","close":3162.0},{"date":"2022-03-25","close":3195.0},{"date":"2022-03-28","close":3133.0},{"date":"2022-03-29","close":3133.0},{"date":"2022-03-30","close":3062.0},{"date":"2022-03-31","close":3083.0},{"date":"2022-04-01","close":3029.0},{"date":"2022-04-04","close":3004.0},{"date":"2022-04-05","close":3033.0},{"date":"2022-04-06","close":2975.0},{"date":"2022-04-07","close":2850.0},{"date":"2022-04-08","close":2850.0},{"date":"2022-04-11","close":2850.0},{"date":"2022-04-12","close":2850.0},{"date":"2022-04-13","close":2850.0},{"date":"2022-04-14","close":2850.0},{"date":"2022-04-15","close":2850.0},{"date":"2022-04-18","close":2850.0},{"date":"2022-04-19","close":2850.0},{"date":"2022-04-20","close":2850.0},{"date":"2022-04-21","close":2850.0},{"date":"2022-04-22","close":2850.0},{"date":"2022-04-25","close":2850.0},{"date":"2022-04-26","close":2850.0},{"date":"2022-04-27","close":2850.0},{"date":"2022-04-28","close":2850.0},{"date":"2022-04-29","close":2850.0},{"date":"2022-05-02","close":2850.0},{"date":"2022-05-03","close":2850.0},{"date":"2022-05-04","close":2850.0},{"date":"2022-05-06","close":2850.0},{"date":"2022-05-09","close":2850.0},{"date":"2022-05-10","close":2850.0},{"date":"2022-05-11","close":2850.0},{"date":"2022-05-12","close":2850.0},{"date":"2022-05-13","close":2850.0},{"date":"2022-05-16","close":2850.0},{"date":"2022-05-17","close":2850.0},{"date":"2022-05-18","close":2850.0},{"date":"2022-05-19","close":2850.0},{"date":"2022-05-20","close":2850.0},{"date":"2022-05-23","close":2850.0},{"date":"2022-05-24","close":2850.0},{"date":"2022-05-25","close":2850.0},{"date":"2022-05-26","close":2850.0},{"date":"2022-05-27","close":2850.0},{"date":"2022-05-30","close":2850.0},{"date":"2022-05-31","close":2850.0},{"date":"2022-06-02","close":2850.0},{"date":"2022-06-03","close":2850.0},{"date":"2022-06-07","close":2850.0},{"date":"2022-06-08","close":2850.0},{"date":"2022-06-09","close":2850.0},{"date":"2022-06-10","close":2850.0},{"date":"2022-06-13","close":2850.0},{"date":"2022-06-14","close":2850.0},{"date":"2022-06-15","close":2850.0},{"date":"2022-06-16","close":2850.0},{"date":"2022-06-17","close":2850.0},{"date":"2022-06-20","close":2850.0},{"date":"2022-06-21","close":2850.0},{"date":"2022-06-22","close":2850.0},{"date":"2022-06-23","close":2850.0},{"date":"2022-06-24","close":2850.0},{"date":"2022-06-27","close":2850.0},{"date":"2022-06-28","close":2850.0},{"date":"2022-06-29","close":2850.0},{"date":"2022-06-30","close":2850.0},{"date":"2022-07-01","close":2850.0},{"date":"2022-07-04","close":2850.0},{"date":"2022-07-05","close":2850.0},{"date":"2022-07-06","close":2850.0},{"date":"2022-07-07","close":2850.0},{"date":"2022-07-08","close":2850.0},{"date":"2022-07-11","close":2850.0},{"date":"2022-07-12","close":2850.0},{"date":"2022-07-13","close":2850.0},{"date":"2022-07-14","close":2850.0},{"date":"2022-07-15","close":2850.0},{"date":"2022-07-18","close":2850.0},{"date":"2022-07-19","close":2850.0},{"date":"2022-07-20","close":2850.0},{"date":"2022-07-21","close":2850.0},{"date":"2022-07-22","close":2850.0},{"date":"2022-07-25","close":2850.0},{"date":"2022-07-26","close":2850.0},{"date":"2022-07-27","close":2850.0},{"date":"2022-07-28","close":2850.0},{"date":"2022-07-29","close":2850.0},{"date":"2022-08-01","close":2850.0},{"date":"2022-08-02","close":2850.0},{"date":"2022-08-03","close":2850.0},{"date":"2022-08-04","close":2850.0},{"date":"2022-08-05","close":2850.0},{"date":"2022-08-08","close":2850.0},{"date":"2022-08-09","close":2850.0},{"date":"2022-08-10","close":2850.0},{"date":"2022-08-11","close":2850.0},{"date":"2022-08-12","close":2850.0},{"date":"2022-08-16","close":2850.0},{"date":"2022-08-17","close":2850.0},{"date":"2022-08-18","close":2850.0},{"date":"2022-08-19","close":2850.0},{"date":"2022-08-22","close":2850.0},{"date":"2022-08-23","close":2850.0},{"date":"2022-08-24","close":2850.0},{"date":"2022-08-25","close":2850.0},{"date":"2022-08-26","close":2850.0},{"date":"2022-08-29","close":2850.0},{"date":"2022-08-30","close":2850.0},{"date":"2022-08-31","close":2850.0},{"date":"2022-09-01","close":2850.0},{"date":"2022-09-02","close":2850.0},{"date":"2022-09-05","close":2850.0},{"date":"2022-09-06","close":2850.0},{"date":"2022-09-07","close":2850.0},{"date":"2022-09-08","close":2850.0},{"date":"2022-09-13","close":2850.0},{"date":"2022-09-14","close":2850.0},{"date":"2022-09-15","close":2850.0},{"date":"2022-09-16","close":2850.0},{"date":"2022-09-19","close":2453.5034},{"date":"2022-09-20","close":2429.0662},{"date":"2022-09-21","close":2258.0051},{"date":"2022-09-22","close":2086.9438},{"date":"2022-09-23","close":2111.3813},{"date":"2022-09-26","close":1847.4586},{"date":"2022-09-27","close":1754.597},{"date":"2022-09-28","close":1710.6099},{"date":"2022-09-29","close":1671.5101},{"date":"2022-09-30","close":1539.5488},{"date":"2022-10-04","close":1617.7482},{"date":"2022-10-05","close":1686.1726},{"date":"2022-10-06","close":1666.6228},{"date":"2022-10-07","close":1603.0857},{"date":"2022-10-11","close":1476.012},{"date":"2022-10-12","close":1446.6871},{"date":"2022-10-13","close":1334.2756},{"date":"2022-10-14","close":1388.0377},{"date":"2022-10-17","close":1515.1116},{"date":"2022-10-18","close":1554.2113},{"date":"2022-10-19","close":1896.3331},{"date":"2022-10-20","close":1764.3719},{"date":"2022-10-21","close":1681.285},{"date":"2022-10-24","close":1686.1726},{"date":"2022-10-25","close":1715.4974},{"date":"2022-10-26","close":1622.6356},{"date":"2022-10-27","close":1735.0471},{"date":"2022-10-28","close":1676.3977},{"date":"2022-10-31","close":1661.7351},{"date":"2022-11-01","close":1686.1726},{"date":"2022-11-02","close":1656.8478},{"date":"2022-11-03","close":1661.7351},{"date":"2022-11-04","close":1627.5232},{"date":"2022-11-07","close":1661.7351},{"date":"2022-11-08","close":1769.2593},{"date":"2022-11-09","close":1823.0214},{"date":"2022-11-10","close":1774.1469},{"date":"2022-11-11","close":1783.9218},{"date":"2022-11-14","close":1862.1211},{"date":"2022-11-15","close":1881.6708},{"date":"2022-11-16","close":1857.2335},{"date":"2022-11-17","close":1818.1338},{"date":"2022-11-18","close":1754.597},{"date":"2022-11-21","close":1725.2723},{"date":"2022-11-22","close":1700.8348},{"date":"2022-11-23","close":1735.0471},{"date":"2022-11-24","close":1759.4844},{"date":"2022-11-25","close":1720.3848},{"date":"2022-11-28","close":1642.1854},{"date":"2022-11-29","close":1656.8478},{"date":"2022-11-30","close":1691.0599},{"date":"2022-12-01","close":1720.3848},{"date":"2022-12-02","close":1739.9344},{"date":"2022-12-05","close":1749.7095},{"date":"2022-12-06","close":1720.3848},{"date":"2022-12-07","close":1691.0599},{"date":"2022-12-08","close":1656.8478},{"date":"2022-12-09","close":1666.6228},{"date":"2022-12-12","close":1656.8478},{"date":"2022-12-13","close":1671.5101},{"date":"2022-12-14","close":1691.0599},{"date":"2022-12-15","close":1749.7095},{"date":"2022-12-16","close":1715.4974},{"date":"2022-12-19","close":1700.8348},{"date":"2022-12-20","close":1642.1854},{"date":"2022-12-21","close":1598.1984},{"date":"2022-12-22","close":1647.073},{"date":"2022-12-23","close":1607.9733},{"date":"2022-12-26","close":1549.3239},{"date":"2022-12-27","close":1539.5488},{"date":"2022-12-28","close":1531.694},{"date":"2022-12-29","close":1526.7847},{"date":"2023-01-02","close":1482.6012},{"date":"2023-01-03","close":1472.7826},{"date":"2023-01-04","close":1482.6012},{"date":"2023-01-05","close":1502.2384},{"date":"2023-01-06","close":1521.8754},{"date":"2023-01-09","close":1551.3311},{"date":"2023-01-10","close":1556.2404},{"date":"2023-01-11","close":1570.9681},{"date":"2023-01-12","close":1585.6962},{"date":"2023-01-13","close":1570.9681},{"date":"2023-01-16","close":1570.9681},{"date":"2023-01-17","close":1570.9681},{"date":"2023-01-18","close":1546.4219},{"date":"2023-01-19","close":1546.4219},{"date":"2023-01-20","close":1556.2404},{"date":"2023-01-25","close":1589.6234},{"date":"2023-01-26","close":1590.6052},{"date":"2023-01-27","close":1588.6417},{"date":"2023-01-30","close":1573.9137},{"date":"2023-01-31","close":1574.8956},{"date":"2023-02-01","close":1583.7323},{"date":"2023-02-02","close":1596.4965},{"date":"2023-02-03","close":1600.4238},{"date":"2023-02-06","close":1592.569},{"date":"2023-02-07","close":1592.569},{"date":"2023-02-08","close":1592.569},{"date":"2023-02-09","close":1602.3876},{"date":"2023-02-10","close":1590.6052},{"date":"2023-02-13","close":1574.8956},{"date":"2023-02-14","close":1570.9681},{"date":"2023-02-15","close":1555.2587},{"date":"2023-02-16","close":1568.0226},{"date":"2023-02-17","close":1557.2222},{"date":"2023-02-20","close":1558.2041},{"date":"2023-02-21","close":1549.3674},{"date":"2023-02-22","close":1514.0206},{"date":"2023-02-23","close":1508.1295},{"date":"2023-02-24","close":1473.7645},{"date":"2023-02-27","close":1470.819},{"date":"2023-02-28","close":1455.1093},{"date":"2023-03-02","close":1435.4722},{"date":"2023-03-03","close":1428.5992},{"date":"2023-03-06","close":1432.5266},{"date":"2023-03-07","close":1476.7102},{"date":"2023-03-08","close":1458.0548},{"date":"2023-03-09","close":1452.1637},{"date":"2023-03-10","close":1397.1798},{"date":"2023-03-13","close":1395.2162},{"date":"2023-03-14","close":1365.7605},{"date":"2023-03-15","close":1384.4156},{"date":"2023-03-16","close":1361.833},{"date":"2023-03-17","close":1430.5629},{"date":"2023-03-20","close":1451.182},{"date":"2023-03-21","close":1447.2545},{"date":"2023-03-22","close":1433.5085},{"date":"2023-03-23","close":1389.325},{"date":"2023-03-24","close":1656.3896},{"date":"2023-03-27","close":1602.3876},{"date":"2023-03-28","close":1583.7323},{"date":"2023-03-29","close":1779.1216},{"date":"2023-03-30","close":1741.811},{"date":"2023-03-31","close":1774.2123},{"date":"2023-04-03","close":1836.069},{"date":"2023-04-04","close":1855.7062},{"date":"2023-04-05","close":1843.924},{"date":"2023-04-06","close":1855.7062},{"date":"2023-04-07","close":1828.2142},{"date":"2023-04-10","close":1826.2505},{"date":"2023-04-11","close":1845.8876},{"date":"2023-04-12","close":1879.2708},{"date":"2023-04-13","close":2150.2627},{"date":"2023-04-14","close":2184.6279},{"date":"2023-04-17","close":2081.533},{"date":"2023-04-18","close":2032.4402},{"date":"2023-04-19","close":2042.2585},{"date":"2023-04-20","close":1983.3474},{"date":"2023-04-21","close":2002.9845},{"date":"2023-04-24","close":2017.7123},{"date":"2023-04-25","close":2017.7123},{"date":"2023-04-26","close":1968.6195},{"date":"2023-04-27","close":1880.2527},{"date":"2023-04-28","close":1897.926},{"date":"2023-05-02","close":1905.7809},{"date":"2023-05-03","close":1893.9985},{"date":"2023-05-04","close":1914.6174},{"date":"2023-05-08","close":1892.0349},{"date":"2023-05-09","close":1846.8695},{"date":"2023-05-10","close":2101.1699},{"date":"2023-05-11","close":2130.6257},{"date":"2023-05-12","close":2076.6235},{"date":"2023-05-15","close":2076.6235},{"date":"2023-05-16","close":2061.8958},{"date":"2023-05-17","close":2056.9866},{"date":"2023-05-18","close":2076.6235},{"date":"2023-05-19","close":2012.8031},{"date":"2023-05-22","close":2032.4402},{"date":"2023-05-23","close":2071.7144},{"date":"2023-05-24","close":2086.4421},{"date":"2023-05-25","close":2081.533},{"date":"2023-05-26","close":2248.4482},{"date":"2023-05-30","close":2209.1741},{"date":"2023-05-31","close":2125.7166},{"date":"2023-06-01","close":2145.3535},{"date":"2023-06-02","close":2243.5391},{"date":"2023-06-05","close":2228.8113},{"date":"2023-06-07","close":2179.7183},{"date":"2023-06-08","close":2150.2627},{"date":"2023-06-09","close":2160.0811},{"date":"2023-06-12","close":2096.2607},{"date":"2023-06-13","close":2061.8958},{"date":"2023-06-14","close":2022.6217},{"date":"2023-06-15","close":2066.8052},{"date":"2023-06-16","close":2052.0771},{"date":"2023-06-19","close":1993.166},{"date":"2023-06-20","close":1998.0752},{"date":"2023-06-21","close":1953.8917},{"date":"2023-06-22","close":1914.6174},{"date":"2023-06-23","close":1902.8352},{"date":"2023-06-26","close":1911.672},{"date":"2023-06-27","close":1894.9803},{"date":"2023-06-28","close":1907.7444},{"date":"2023-06-29","close":1844.9058},{"date":"2023-06-30","close":1847.8514},{"date":"2023-07-03","close":1815.4501},{"date":"2023-07-04","close":1860.6155},{"date":"2023-07-05","close":1813.4865},{"date":"2023-07-06","close":1718.2465},{"date":"2023-07-07","close":1688.7908},{"date":"2023-07-10","close":1718.2465},{"date":"2023-07-11","close":1720.2102},{"date":"2023-07-12","close":1703.5187},{"date":"2023-07-13","close":1725.1195},{"date":"2023-07-14","close":1711.3734},{"date":"2023-07-17","close":1698.6094},{"date":"2023-07-18","close":1656.3896},{"date":"2023-07-19","close":1621.0428},{"date":"2023-07-20","close":1614.1699},{"date":"2023-07-21","close":1652.4622},{"date":"2023-07-24","close":1561.1497},{"date":"2023-07-25","close":1518.9298},{"date":"2023-07-26","close":1452.1637},{"date":"2023-07-27","close":1471.8009},{"date":"2023-07-28","close":1485.5468},{"date":"2023-07-31","close":1504.202},{"date":"2023-08-01","close":1581.7687},{"date":"2023-08-02","close":1535.6215},{"date":"2023-08-03","close":1571.9501},{"date":"2023-08-04","close":1549.3674},{"date":"2023-08-07","close":1541.5125},{"date":"2023-08-08","close":1507.1477},{"date":"2023-08-09","close":1561.1497},{"date":"2023-08-10","close":1610.2423},{"date":"2023-08-11","close":1620.0609},{"date":"2023-08-14","close":1629.8795},{"date":"2023-08-16","close":1620.0609},{"date":"2023-08-17","close":1632.8251},{"date":"2023-08-18","close":1628.8977},{"date":"2023-08-21","close":1605.3331},{"date":"2023-08-22","close":1647.553},{"date":"2023-08-23","close":1594.5328},{"date":"2023-08-24","close":1599.442},{"date":"2023-08-25","close":1590.6052},{"date":"2023-08-28","close":1620.0609},{"date":"2023-08-29","close":1621.0428},{"date":"2023-08-30","close":1604.3513},{"date":"2023-08-31","close":1574.8956},{"date":"2023-09-01","close":1569.9863},{"date":"2023-09-04","close":1551.3311},{"date":"2023-09-05","close":1522.8574},{"date":"2023-09-06","close":1525.803},{"date":"2023-09-07","close":1489.4742},{"date":"2023-09-08","close":1492.4198},{"date":"2023-09-11","close":1584.7142},{"date":"2023-09-12","close":1777.1577},{"date":"2023-09-13","close":1728.0651},{"date":"2023-09-14","close":1688.7908},{"date":"2023-09-15","close":1682.8998},{"date":"2023-09-18","close":1679.9542},{"date":"2023-09-19","close":1685.8453},{"date":"2023-09-20","close":1653.4441},{"date":"2023-09-21","close":1588.6417},{"date":"2023-09-22","close":1566.059},{"date":"2023-09-25","close":1551.3311},{"date":"2023-09-26","close":1533.6577},{"date":"2023-09-27","close":1550.3492},{"date":"2023-10-04","close":1478.6737},{"date":"2023-10-05","close":1507.1477},{"date":"2023-10-06","close":1494.3835},{"date":"2023-10-10","close":1465.9097},{"date":"2023-10-11","close":1485.5468},{"date":"2023-10-12","close":1534.6395},{"date":"2023-10-13","close":1491.4379},{"date":"2023-10-16","close":1470.819},{"date":"2023-10-17","close":1495.3654},{"date":"2023-10-18","close":1474.7465},{"date":"2023-10-19","close":1462.9641},{"date":"2023-10-20","close":1405.0347},{"date":"2023-10-23","close":1376.5609},{"date":"2023-10-24","close":1400.1254},{"date":"2023-10-25","close":1394.2343},{"date":"2023-10-26","close":1318.6313},{"date":"2023-10-27","close":1325.5044},{"date":"2023-10-30","close":1337.2867},{"date":"2023-10-31","close":1329.432},{"date":"2023-11-01","close":1341.2141},{"date":"2023-11-02","close":1365.7605},{"date":"2023-11-03","close":1406.9984},{"date":"2023-11-06","close":1421.7263},{"date":"2023-11-07","close":1423.6899},{"date":"2023-11-08","close":1413.8713},{"date":"2023-11-09","close":1377.5427},{"date":"2023-11-10","close":1345.1415},{"date":"2023-11-13","close":1344.1597},{"date":"2023-11-14","close":1373.6154},{"date":"2023-11-15","close":1392.2705},{"date":"2023-11-16","close":1381.4701},{"date":"2023-11-17","close":1364.7787},{"date":"2023-11-20","close":1368.7061},{"date":"2023-11-21","close":1391.2887},{"date":"2023-11-22","close":1395.2162},{"date":"2023-11-23","close":1395.2162},{"date":"2023-11-24","close":1394.2343},{"date":"2023-11-27","close":1378.5247},{"date":"2023-11-28","close":1360.8512},{"date":"2023-11-29","close":1333.3593},{"date":"2023-11-30","close":1333.3593},{"date":"2023-12-01","close":1320.5952},{"date":"2023-12-04","close":1307.8311},{"date":"2023-12-05","close":1332.3774},{"date":"2023-12-06","close":1357.9056},{"date":"2023-12-07","close":1358.8876},{"date":"2023-12-08","close":1347.1053},{"date":"2023-12-11","close":1352.0145},{"date":"2023-12-12","close":1354.9601},{"date":"2023-12-13","close":1335.323},{"date":"2023-12-14","close":1335.323},{"date":"2023-12-15","close":1331.3955},{"date":"2023-12-18","close":1328.45},{"date":"2023-12-19","close":1331.3955},{"date":"2023-12-20","close":1324.5226},{"date":"2023-12-21","close":1331.3955},{"date":"2023-12-22","close":1322.5588},{"date":"2023-12-26","close":1309.7948},{"date":"2023-12-27","close":1317.6909},{"date":"2023-12-28","close":1329.5354},{"date":"2024-01-02","close":1357.1724},{"date":"2024-01-03","close":1350.2632},{"date":"2024-01-04","close":1459.824},{"date":"2024-01-05","close":1453.9019},{"date":"2024-01-08","close":1454.8888},{"date":"2024-01-09","close":1425.2777},{"date":"2024-01-10","close":1429.226},{"date":"2024-01-11","close":1457.8499},{"date":"2024-01-12","close":1452.9147},{"date":"2024-01-15","close":1462.785},{"date":"2024-01-16","close":1462.785},{"date":"2024-01-17","close":1412.4463},{"date":"2024-01-18","close":1473.6425},{"date":"2024-01-19","close":1478.5776},{"date":"2024-01-22","close":1465.7461},{"date":"2024-01-23","close":1467.7202},{"date":"2024-01-24","close":1477.5906},{"date":"2024-01-25","close":1434.1611},{"date":"2024-01-26","close":1446.9926},{"date":"2024-01-29","close":1418.3685},{"date":"2024-01-30","close":1403.563},{"date":"2024-01-31","close":1392.7057},{"date":"2024-02-01","close":1396.6537},{"date":"2024-02-02","close":1391.7185},{"date":"2024-02-05","close":1395.6667},{"date":"2024-02-06","close":1382.8353},{"date":"2024-02-07","close":1381.8481},{"date":"2024-02-08","close":1379.8743},{"date":"2024-02-13","close":1378.8871},{"date":"2024-02-14","close":1376.913},{"date":"2024-02-15","close":1380.8612},{"date":"2024-02-16","close":1418.3685},{"date":"2024-02-19","close":1399.6149},{"date":"2024-02-20","close":1399.6149},{"date":"2024-02-21","close":1393.6926},{"date":"2024-02-22","close":1398.6278},{"date":"2024-02-23","close":1380.8612},{"date":"2024-02-26","close":1371.9779},{"date":"2024-02-27","close":1346.3149},{"date":"2024-02-28","close":1347.302},{"date":"2024-02-29","close":1356.1853},{"date":"2024-03-04","close":1359.1465},{"date":"2024-03-05","close":1342.3668},{"date":"2024-03-06","close":1334.4706},{"date":"2024-03-07","close":1335.4576},{"date":"2024-03-08","close":1331.5095},{"date":"2024-03-11","close":1340.3928},{"date":"2024-03-12","close":1334.4706},{"date":"2024-03-13","close":1328.5485},{"date":"2024-03-14","close":1341.3799},{"date":"2024-03-15","close":1332.4965},{"date":"2024-03-18","close":1312.7557},{"date":"2024-03-19","close":1314.7299},{"date":"2024-03-20","close":1317.6909},{"date":"2024-03-21","close":1446.9926},{"date":"2024-03-22","close":1454.8888},{"date":"2024-03-25","close":1465.7461},{"date":"2024-03-26","close":1397.6409},{"date":"2024-03-27","close":1435.1481},{"date":"2024-03-28","close":1433.1741},{"date":"2024-03-29","close":1407.5111},{"date":"2024-04-01","close":1427.2518},{"date":"2024-04-02","close":1407.5111},{"date":"2024-04-03","close":1370.9908},{"date":"2024-04-04","close":1352.2372},{"date":"2024-04-05","close":1335.4576},{"date":"2024-04-08","close":1332.4965},{"date":"2024-04-09","close":1334.4706},{"date":"2024-04-11","close":1344.3409},{"date":"2024-04-12","close":1344.3409},{"date":"2024-04-15","close":1325.5873},{"date":"2024-04-16","close":1303.8726},{"date":"2024-04-17","close":1310.7819},{"date":"2024-04-18","close":1327.5613},{"date":"2024-04-19","close":1300.9115},{"date":"2024-04-22","close":1301.8984},{"date":"2024-04-23","close":1318.6781},{"date":"2024-04-24","close":1339.4058},{"date":"2024-04-25","close":1317.6909},{"date":"2024-04-26","close":1317.6909},{"date":"2024-04-29","close":1318.6781},{"date":"2024-04-30","close":1330.5225},{"date":"2024-05-02","close":1337.4316},{"date":"2024-05-03","close":1343.3539},{"date":"2024-05-07","close":1324.6002},{"date":"2024-05-08","close":1335.4576},{"date":"2024-05-09","close":1337.4316},{"date":"2024-05-10","close":1338.4187},{"date":"2024-05-13","close":1315.7169},{"date":"2024-05-14","close":1338.4187},{"date":"2024-05-16","close":1344.3409},{"date":"2024-05-17","close":1343.3539},{"date":"2024-05-20","close":1336.4447},{"date":"2024-05-21","close":1328.5485},{"date":"2024-05-22","close":1326.5743},{"date":"2024-05-23","close":1312.7557},{"date":"2024-05-24","close":1304.8595},{"date":"2024-05-27","close":1304.8595},{"date":"2024-05-28","close":1291.0411},{"date":"2024-05-29","close":1304.8595},{"date":"2024-05-30","close":1295.9763},{"date":"2024-05-31","close":1286.106},{"date":"2024-06-03","close":1286.106},{"date":"2024-06-04","close":1281.1708},{"date":"2024-06-05","close":1281.1708},{"date":"2024-06-07","close":1278.2096},{"date":"2024-06-10","close":1282.1577},{"date":"2024-06-11","close":1281.1708},{"date":"2024-06-12","close":1280.1837},{"date":"2024-06-13","close":1279.1967},{"date":"2024-06-14","close":1282.1577},{"date":"2024-06-17","close":1266.3652},{"date":"2024-06-18","close":1263.4041},{"date":"2024-06-19","close":1253.5337},{"date":"2024-06-20","close":1255.5078},{"date":"2024-06-21","close":1246.6245},{"date":"2024-06-24","close":1237.7412},{"date":"2024-06-25","close":1232.806},{"date":"2024-06-26","close":1228.8578},{"date":"2024-06-27","close":1213.0653},{"date":"2024-06-28","close":1214.0524},{"date":"2024-07-01","close":1209.1172},{"date":"2024-07-02","close":1202.208},{"date":"2024-07-03","close":1191.3506},{"date":"2024-07-04","close":1192.3376},{"date":"2024-07-05","close":1195.2987},{"date":"2024-07-08","close":1327.5613},{"date":"2024-07-09","close":1291.0411},{"date":"2024-07-10","close":1268.3392},{"date":"2024-07-11","close":1261.4301},{"date":"2024-07-12","close":1244.6505},{"date":"2024-07-15","close":1240.7023},{"date":"2024-07-16","close":1249.5857},{"date":"2024-07-17","close":1243.6633},{"date":"2024-07-18","close":1230.8319},{"date":"2024-07-19","close":1217.0135},{"date":"2024-07-22","close":1213.0653},{"date":"2024-07-23","close":1239.7153},{"date":"2024-07-24","close":1267.3523},{"date":"2024-07-25","close":1236.7543},{"date":"2024-07-26","close":1243.6633},{"date":"2024-07-29","close":1269.3263},{"date":"2024-07-30","close":1263.4041},{"date":"2024-07-31","close":1261.4301},{"date":"2024-08-01","close":1291.0411},{"date":"2024-08-02","close":1246.6245},{"date":"2024-08-05","close":1156.8043},{"date":"2024-08-06","close":1213.0653},{"date":"2024-08-07","close":1239.7153},{"date":"2024-08-08","close":1386.7833},{"date":"2024-08-09","close":1362.1075},{"date":"2024-08-12","close":1635.5161},{"date":"2024-08-13","close":1523.9812},{"date":"2024-08-14","close":1451.9277},{"date":"2024-08-16","close":1495.3572},{"date":"2024-08-19","close":1707.5696},{"date":"2024-08-20","close":1914.8468},{"date":"2024-08-21","close":1717.4399},{"date":"2024-08-22","close":1680.9197},{"date":"2024-08-23","close":1682.8937},{"date":"2024-08-26","close":1566.4237},{"date":"2024-08-27","close":1519.046},{"date":"2024-08-28","close":1500.2924},{"date":"2024-08-29","close":1369.0167},{"date":"2024-08-30","close":1422.3167},{"date":"2024-09-02","close":1369.0167},{"date":"2024-09-03","close":1389.7445},{"date":"2024-09-04","close":1335.4576},{"date":"2024-09-05","close":1312.7557},{"date":"2024-09-06","close":1296.9633},{"date":"2024-09-09","close":1314.7299},{"date":"2024-09-10","close":1293.0151},{"date":"2024-09-11","close":1297.9503},{"date":"2024-09-12","close":1339.4058},{"date":"2024-09-13","close":1353.2242},{"date":"2024-09-19","close":1366.0557},{"date":"2024-09-20","close":1374.9391},{"date":"2024-09-23","close":1346.3149},{"date":"2024-09-24","close":1378.8871},{"date":"2024-09-25","close":1384.8094},{"date":"2024-09-26","close":1413.4333},{"date":"2024-09-27","close":1398.6278},{"date":"2024-09-30","close":1369.0167},{"date":"2024-10-02","close":1322.6261},{"date":"2024-10-04","close":1314.7299},{"date":"2024-10-07","close":1307.8206},{"date":"2024-10-08","close":1296.9633},{"date":"2024-10-10","close":1297.9503},{"date":"2024-10-11","close":1268.3392},{"date":"2024-10-14","close":1279.1967},{"date":"2024-10-15","close":1279.1967},{"date":"2024-10-16","close":1261.4301},{"date":"2024-10-17","close":1238.7281},{"date":"2024-10-18","close":1237.7412},{"date":"2024-10-21","close":1247.6116},{"date":"2024-10-22","close":1223.9227},{"date":"2024-10-23","close":1218.9875},{"date":"2024-10-24","close":1202.208},{"date":"2024-10-25","close":1184.4413},{"date":"2024-10-28","close":1187.4025},{"date":"2024-10-29","close":1204.182},{"date":"2024-10-30","close":1196.2858},{"date":"2024-10-31","close":1209.1172},{"date":"2024-11-01","close":1187.4025},{"date":"2024-11-04","close":1211.0913},{"date":"2024-11-05","close":1210.1042},{"date":"2024-11-06","close":1202.208},{"date":"2024-11-07","close":1194.3116},{"date":"2024-11-08","close":1194.3116},{"date":"2024-11-11","close":1142.986},{"date":"2024-11-12","close":1105.4785},{"date":"2024-11-13","close":1105.4785},{"date":"2024-11-14","close":1094.6212},{"date":"2024-11-15","close":1092.6471},{"date":"2024-11-18","close":1091.6602},{"date":"2024-11-19","close":1125.2192},{"date":"2024-11-20","close":1108.4397},{"date":"2024-11-21","close":1090.673},{"date":"2024-11-22","close":1091.6602},{"date":"2024-11-25","close":1102.5175},{"date":"2024-11-26","close":1086.725},{"date":"2024-11-27","close":1086.725},{"date":"2024-11-28","close":1108.4397},{"date":"2024-11-29","close":1090.673},{"date":"2024-12-02","close":1061.062},{"date":"2024-12-03","close":1080.8026},{"date":"2024-12-04","close":1059.088},{"date":"2024-12-05","close":1030.464},{"date":"2024-12-06","close":1001.84},{"date":"2024-12-09","close":940.6439},{"date":"2024-12-10","close":1006.7751},{"date":"2024-12-11","close":1040.3344},{"date":"2024-12-12","close":1036.3862},{"date":"2024-12-13","close":1055.1398},{"date":"2024-12-16","close":1074.8805},{"date":"2024-12-17","close":1108.4397},{"date":"2024-12-18","close":1096.5953},{"date":"2024-12-19","close":1075.8676},{"date":"2024-12-20","close":1041.3214},{"date":"2024-12-23","close":1050.2046},{"date":"2024-12-24","close":1038.3602},{"date":"2024-12-26","close":1036.3862},{"date":"2024-12-27","close":1034.3988},{"date":"2024-12-30","close":1028.4369},{"date":"2025-01-02","close":1033.4052},{"date":"2025-01-03","close":1055.2657},{"date":"2025-01-06","close":1102.9613},{"date":"2025-01-07","close":1098.9867},{"date":"2025-01-08","close":1107.9296},{"date":"2025-01-09","close":1104.9486},{"date":"2025-01-10","close":1097.993},{"date":"2025-01-13","close":1097.993},{"date":"2025-01-14","close":1110.9106},{"date":"2025-01-15","close":1096.0057},{"date":"2025-01-16","close":1096.9994},{"date":"2025-01-17","close":1096.9994},{"date":"2025-01-20","close":1103.955},{"date":"2025-01-21","close":1096.9994},{"date":"2025-01-22","close":1092.031},{"date":"2025-01-23","close":1075.1389},{"date":"2025-01-24","close":1076.1326},{"date":"2025-01-31","close":1076.1326},{"date":"2025-02-03","close":1044.3354},{"date":"2025-02-04","close":1060.234},{"date":"2025-02-05","close":1059.2404},{"date":"2025-02-06","close":1058.2467},{"date":"2025-02-07","close":1059.2404},{"date":"2025-02-10","close":1047.3164},{"date":"2025-02-11","close":1049.3037},{"date":"2025-02-12","close":1052.2847},{"date":"2025-02-13","close":1041.3545},{"date":"2025-02-14","close":1044.3354},{"date":"2025-02-17","close":1035.3925},{"date":"2025-02-18","close":1039.3672},{"date":"2025-02-19","close":1051.291},{"date":"2025-02-20","close":1053.2783},{"date":"2025-02-21","close":1048.3101},{"date":"2025-02-24","close":1077.1262},{"date":"2025-02-25","close":1070.1705},{"date":"2025-02-26","close":1068.1832},{"date":"2025-02-27","close":1061.2277},{"date":"2025-02-28","close":1041.3545},{"date":"2025-03-04","close":1035.3925},{"date":"2025-03-05","close":1044.3354},{"date":"2025-03-06","close":1053.2783},{"date":"2025-03-07","close":1042.3481},{"date":"2025-03-10","close":1031.4178},{"date":"2025-03-11","close":1023.4686},{"date":"2025-03-12","close":1020.4876},{"date":"2025-03-13","close":1013.532},{"date":"2025-03-14","close":1017.5067},{"date":"2025-03-17","close":1008.5637},{"date":"2025-03-18","close":1023.4686},{"date":"2025-03-19","close":1017.5067},{"date":"2025-03-20","close":1016.513},{"date":"2025-03-21","close":1002.6017},{"date":"2025-03-24","close":1003.5955},{"date":"2025-03-25","close":998.6271},{"date":"2025-03-26","close":988.6906},{"date":"2025-03-27","close":987.6969},{"date":"2025-03-28","close":985.7096},{"date":"2025-03-31","close":972.792},{"date":"2025-04-01","close":982.7286},{"date":"2025-04-02","close":980.7413},{"date":"2025-04-03","close":981.7349},{"date":"2025-04-04","close":986.7032},{"date":"2025-04-07","close":956.8935},{"date":"2025-04-08","close":958.8808},{"date":"2025-04-09","close":942.9822},{"date":"2025-04-10","close":968.8174},{"date":"2025-04-11","close":992.6652},{"date":"2025-04-14","close":1000.6144},{"date":"2025-04-15","close":1007.5701},{"date":"2025-04-16","close":1006.5764},{"date":"2025-04-17","close":1001.6081},{"date":"2025-04-18","close":1006.5764},{"date":"2025-04-21","close":1080.1072},{"date":"2025-04-22","close":1042.3481},{"date":"2025-04-23","close":1046.3228},{"date":"2025-04-24","close":1037.3799},{"date":"2025-04-25","close":1036.3862},{"date":"2025-04-28","close":1037.3799},{"date":"2025-04-29","close":1040.3608},{"date":"2025-04-30","close":1033.4052},{"date":"2025-05-02","close":1023.4686},{"date":"2025-05-07","close":1028.4369},{"date":"2025-05-08","close":1028.4369},{"date":"2025-05-09","close":1025.4559},{"date":"2025-05-12","close":1028.4369},{"date":"2025-05-13","close":1122.8345},{"date":"2025-05-14","close":1100.974},{"date":"2025-05-15","close":1084.0818},{"date":"2025-05-16","close":1093.0248},{"date":"2025-05-19","close":1086.0691},{"date":"2025-05-20","close":1081.1008},{"date":"2025-05-21","close":1163.5745},{"date":"2025-05-22","close":1232.137},{"date":"2025-05-23","close":1164.5681},{"date":"2025-05-26","close":1338.4585},{"date":"2025-05-27","close":1324.5472},{"date":"2025-05-28","close":1276.8516},{"date":"2025-05-29","close":1659.4103},{"date":"2025-05-30","close":1712.0742},{"date":"2025-06-02","close":1627.6132},{"date":"2025-06-04","close":1541.1649},{"date":"2025-06-05","close":1519.3043},{"date":"2025-06-09","close":1708.0995},{"date":"2025-06-10","close":1735.922},{"date":"2025-06-11","close":1705.1185},{"date":"2025-06-12","close":1723.0044},{"date":"2025-06-13","close":1644.5054},{"date":"2025-06-16","close":1715.0552},{"date":"2025-06-17","close":2096.6201},{"date":"2025-06-18","close":1965.4572},{"date":"2025-06-19","close":1865.0977},{"date":"2025-06-20","close":1858.1421},{"date":"2025-06-23","close":1769.7064},{"date":"2025-06-24","close":1750.8269},{"date":"2025-06-25","close":1765.7318},{"date":"2025-06-26","close":1771.6937},{"date":"2025-06-27","close":1654.442},{"date":"2025-06-30","close":1697.1693},{"date":"2025-07-01","close":1701.1439},{"date":"2025-07-02","close":1763.7444},{"date":"2025-07-03","close":1726.9791},{"date":"2025-07-04","close":1676.3025},{"date":"2025-07-07","close":1652.4547},{"date":"2025-07-08","close":1645.499},{"date":"2025-07-09","close":1653.4484},{"date":"2025-07-10","close":1699.1566},{"date":"2025-07-11","close":1700.1503},{"date":"2025-07-14","close":1762.7507},{"date":"2025-07-15","close":1829.3259},{"date":"2025-07-16","close":1861.123},{"date":"2025-07-17","close":2156.2397},{"date":"2025-07-18","close":1938.6284},{"date":"2025-07-21","close":1819.3893},{"date":"2025-07-22","close":1844.2308},{"date":"2025-07-23","close":1818.3956},{"date":"2025-07-24","close":1857.1483},{"date":"2025-07-25","close":1824.3577},{"date":"2025-07-28","close":1810.4464},{"date":"2025-07-29","close":1811.4401},{"date":"2025-07-30","close":1868.0786},{"date":"2025-07-31","close":1810.4464},{"date":"2025-08-01","close":1691.2074},{"date":"2025-08-04","close":1698.163},{"date":"2025-08-05","close":1706.1122},{"date":"2025-08-06","close":1704.1249},{"date":"2025-08-07","close":1678.2898},{"date":"2025-08-08","close":1672.3279},{"date":"2025-08-11","close":1678.2898},{"date":"2025-08-12","close":1653.4484},{"date":"2025-08-13","close":1707.1058},{"date":"2025-08-14","close":1662.3912},{"date":"2025-08-18","close":1605.7527},{"date":"2025-08-19","close":1609.7273},{"date":"2025-08-20","close":1584.8859},{"date":"2025-08-21","close":1595.816},{"date":"2025-08-22","close":1592.8351},{"date":"2025-08-25","close":1606.7463},{"date":"2025-08-26","close":1605.7527},{"date":"2025-08-27","close":1594.8224},{"date":"2025-08-28","close":1595.816},{"date":"2025-08-29","close":1587.8668},{"date":"2025-09-01","close":1575.9429},{"date":"2025-09-02","close":1561.0381},{"date":"2025-09-03","close":1640.5308},{"date":"2025-09-04","close":1745.8586},{"date":"2025-09-05","close":1760.7634},{"date":"2025-09-08","close":1730.9537},{"date":"2025-09-09","close":1719.0298},{"date":"2025-09-10","close":1709.0933},{"date":"2025-09-11","close":1702.1376},{"date":"2025-09-12","close":1699.1566},{"date":"2025-09-15","close":1689.22},{"date":"2025-09-16","close":1693.1947},{"date":"2025-09-17","close":1683.2581},{"date":"2025-09-18","close":1691.2074},{"date":"2025-09-19","close":1719.0},{"date":"2025-09-22","close":1680.2771},{"date":"2025-09-23","close":1659.4103},{"date":"2025-09-24","close":1645.499},{"date":"2025-09-25","close":1648.48},{"date":"2025-09-26","close":1600.7844},{"date":"2025-09-29","close":1616.683},{"date":"2025-09-30","close":1598.7971},{"date":"2025-10-01","close":1599.7908},{"date":"2025-10-02","close":1616.683},{"date":"2025-10-10","close":1580.9113},{"date":"2025-10-13","close":1567.9937},{"date":"2025-10-14","close":1551.1014},{"date":"2025-10-15","close":1606.7463},{"date":"2025-10-16","close":1592.8351},{"date":"2025-10-17","close":1547.1268},{"date":"2025-10-20","close":1562.0317},{"date":"2025-10-21","close":1533.2156},{"date":"2025-10-22","close":1538.1838},{"date":"2025-10-23","close":1510.3615},{"date":"2025-10-24","close":1489.4946},{"date":"2025-10-27","close":1509.3678},{"date":"2025-10-28","close":1518.3107},{"date":"2025-10-29","close":1476.577},{"date":"2025-10-30","close":1467.6342},{"date":"2025-10-31","close":1452.7292},{"date":"2025-11-03","close":1451.7356},{"date":"2025-11-04","close":1488.501},{"date":"2025-11-05","close":1458.6912},{"date":"2025-11-06","close":1470.6151},{"date":"2025-11-07","close":1423.9131},{"date":"2025-11-10","close":1470.6151},{"date":"2025-11-11","close":1470.6151},{"date":"2025-11-12","close":1506.3868},{"date":"2025-11-13","close":1727.9728},{"date":"2025-11-14","close":1706.1122},{"date":"2025-11-17","close":1664.3785},{"date":"2025-11-18","close":1629.6005},{"date":"2025-11-19","close":1582.8986},{"date":"2025-11-20","close":1592.8351},{"date":"2025-11-21","close":1840.2562},{"date":"2025-11-24","close":1709.0933},{"date":"2025-11-25","close":1751.8206},{"date":"2025-11-26","close":1799.5161},{"date":"2025-11-27","close":1738.903},{"date":"2025-11-28","close":1769.7064},{"date":"2025-12-01","close":1760.7634},{"date":"2025-12-02","close":1761.7571},{"date":"2025-12-03","close":1769.7064},{"date":"2025-12-04","close":1747.8459},{"date":"2025-12-05","close":1740.8903},{"date":"2025-12-08","close":1736.9156},{"date":"2025-12-09","close":1747.8459},{"date":"2025-12-10","close":1731.9474},{"date":"2025-12-11","close":1750.8269},{"date":"2025-12-12","close":1760.7634},{"date":"2025-12-15","close":1718.0361},{"date":"2025-12-16","close":1704.1249},{"date":"2025-12-17","close":1692.201},{"date":"2025-12-18","close":1649.4736},{"date":"2025-12-19","close":1668.3531},{"date":"2025-12-22","close":1692.201},{"date":"2025-12-23","close":1641.5244},{"date":"2025-12-24","close":1646.4927},{"date":"2025-12-26","close":1567.0},{"date":"2025-12-29","close":1616.0},{"date":"2025-12-30","close":1611.0},{"date":"2026-01-02","close":1670.0},{"date":"2026-01-05","close":1707.0},{"date":"2026-01-06","close":1722.0},{"date":"2026-01-07","close":1687.0},{"date":"2026-01-08","close":1622.0},{"date":"2026-01-09","close":1606.0},{"date":"2026-01-12","close":1610.0},{"date":"2026-01-13","close":1574.0},{"date":"2026-01-14","close":1580.0},{"date":"2026-01-15","close":1610.0},{"date":"2026-01-16","close":1580.0},{"date":"2026-01-19","close":1561.0},{"date":"2026-01-20","close":1600.0},{"date":"2026-01-21","close":1552.0},{"date":"2026-01-22","close":1540.0},{"date":"2026-01-23","close":1556.0},{"date":"2026-01-26","close":1600.0},{"date":"2026-01-27","close":1593.0},{"date":"2026-01-28","close":1652.0},{"date":"2026-01-29","close":1670.0},{"date":"2026-01-30","close":1628.0},{"date":"2026-02-02","close":1553.0},{"date":"2026-02-03","close":1560.0},{"date":"2026-02-04","close":1563.0},{"date":"2026-02-05","close":1516.0},{"date":"2026-02-06","close":1540.0},{"date":"2026-02-09","close":1542.0},{"date":"2026-02-10","close":1569.0},{"date":"2026-02-11","close":1569.0},{"date":"2026-02-12","close":1577.0},{"date":"2026-02-13","close":1569.0},{"date":"2026-02-19","close":1640.0},{"date":"2026-02-20","close":1620.0},{"date":"2026-02-23","close":1652.0},{"date":"2026-02-24","close":1670.0},{"date":"2026-02-25","close":1686.0},{"date":"2026-02-26","close":1629.0},{"date":"2026-02-27","close":1587.0},{"date":"2026-03-03","close":1546.0},{"date":"2026-03-04","close":1385.0},{"date":"2026-03-05","close":1510.0},{"date":"2026-03-06","close":1501.0},{"date":"2026-03-09","close":1419.0},{"date":"2026-03-10","close":1471.0},{"date":"2026-03-11","close":1480.0},{"date":"2026-03-12","close":1487.0},{"date":"2026-03-13","close":1488.0},{"date":"2026-03-16","close":1463.0},{"date":"2026-03-17","close":1470.0},{"date":"2026-03-18","close":1452.0},{"date":"2026-03-19","close":1423.0},{"date":"2026-03-20","close":1443.0},{"date":"2026-03-23","close":1383.0},{"date":"2026-03-24","close":1410.0},{"date":"2026-03-25","close":1446.0},{"date":"2026-03-26","close":1411.0},{"date":"2026-03-27","close":1437.0},{"date":"2026-03-30","close":1465.0},{"date":"2026-03-31","close":1401.0},{"date":"2026-04-01","close":1464.0},{"date":"2026-04-02","close":1410.0},{"date":"2026-04-03","close":1414.0},{"date":"2026-04-06","close":1361.0},{"date":"2026-04-07","close":1360.0},{"date":"2026-04-08","close":1406.0},{"date":"2026-04-09","close":1416.0},{"date":"2026-04-10","close":1438.0},{"date":"2026-04-13","close":1451.0},{"date":"2026-04-14","close":1527.0},{"date":"2026-04-15","close":1568.0},{"date":"2026-04-16","close":1570.0},{"date":"2026-04-17","close":1670.0},{"date":"2026-04-20","close":1613.0},{"date":"2026-04-21","close":1595.0},{"date":"2026-04-22","close":1618.0},{"date":"2026-04-23","close":1605.0},{"date":"2026-04-24","close":1593.0},{"date":"2026-04-27","close":1600.0},{"date":"2026-04-28","close":1591.0},{"date":"2026-04-29","close":1599.0},{"date":"2026-04-30","close":1555.0},{"date":"2026-05-04","close":1537.0},{"date":"2026-05-06","close":1469.0},{"date":"2026-05-07","close":1461.0},{"date":"2026-05-08","close":1457.0},{"date":"2026-05-11","close":1389.0},{"date":"2026-05-12","close":1369.0},{"date":"2026-05-13","close":1402.0},{"date":"2026-05-14","close":1386.0},{"date":"2026-05-15","close":1336.0},{"date":"2026-05-18","close":1296.0},{"date":"2026-05-19","close":1310.0},{"date":"2026-05-20","close":1248.0},{"date":"2026-05-21","close":1248.0},{"date":"2026-05-22","close":1288.0},{"date":"2026-05-26","close":1247.0},{"date":"2026-05-27","close":1238.0},{"date":"2026-05-28","close":1222.0},{"date":"2026-05-29","close":1198.0},{"date":"2026-06-01","close":1202.0},{"date":"2026-06-02","close":1168.0},{"date":"2026-06-04","close":1151.0},{"date":"2026-06-05","close":1140.0},{"date":"2026-06-08","close":1030.0},{"date":"2026-06-09","close":1097.0},{"date":"2026-06-10","close":1086.0},{"date":"2026-06-11","close":1099.0},{"date":"2026-06-12","close":1123.0},{"date":"2026-06-15","close":1144.0},{"date":"2026-06-16","close":1145.0},{"date":"2026-06-17","close":1152.0},{"date":"2026-06-18","close":1126.0},{"date":"2026-06-19","close":1074.0},{"date":"2026-06-22","close":1082.0},{"date":"2026-06-23","close":1013.0},{"date":"2026-06-24","close":1016.0},{"date":"2026-06-25","close":1004.0},{"date":"2026-06-26","close":940.0},{"date":"2026-06-29","close":1008.0},{"date":"2026-06-30","close":1008.0},{"date":"2026-07-01","close":1006.0},{"date":"2026-07-02","close":993.0},{"date":"2026-07-03","close":998.0},{"date":"2026-07-06","close":1002.0},{"date":"2026-07-07","close":994.0},{"date":"2026-07-08","close":990.0},{"date":"2026-07-09","close":971.0},{"date":"2026-07-10","close":998.0},{"date":"2026-07-13","close":941.0},{"date":"2026-07-14","close":957.0},{"date":"2026-07-15","close":947.0},{"date":"2026-07-16","close":960.0},{"date":"2026-07-20","close":925.0},{"date":"2026-07-21","close":930.0},{"date":"2026-07-22","close":930.0},{"date":"2026-07-23","close":942.0},{"date":"2026-07-24","close":946.0},{"date":"2026-07-27","close":944.0},{"date":"2026-07-28","close":928.0},{"date":"2026-07-29","close":867.0},{"date":"2026-07-30","close":863.0},{"date":"2026-07-31","close":898.0},{"date":"2026-08-03","close":901.0},{"date":"2026-08-04","close":912.0},{"date":"2026-08-05","close":918.0},{"date":"2026-08-06","close":944.0},{"date":"2026-08-07","close":942.0},{"date":"2026-08-10","close":951.0},{"date":"2026-08-11","close":956.0},{"date":"2026-08-12","close":1000.0},{"date":"2026-08-13","close":978.0},{"date":"2026-08-14","close":990.0},{"date":"2026-08-18","close":987.0},{"date":"2026-08-19","close":980.0},{"date":"2026-08-20","close":1020.0},{"date":"2026-08-21","close":990.0},{"date":"2026-08-24","close":1018.0},{"date":"2026-08-25","close":1035.0},{"date":"2026-08-26","close":1033.0},{"date":"2026-08-27","close":1058.0},{"date":"2026-08-28","close":1097.0},{"date":"2026-08-31","close":1108.0},{"date":"2026-09-01","close":1093.0},{"date":"2026-09-02","close":1095.0},{"date":"2026-09-03","close":1120.0},{"date":"2026-09-04","close":1120.0},{"date":"2026-09-07","close":1121.0},{"date":"2026-09-08","close":1118.0},{"date":"2026-09-09","close":1126.0},{"date":"2026-09-10","close":1120.0},{"date":"2026-09-11","close":1127.0},{"date":"2026-09-14","close":1139.0},{"date":"2026-09-15","close":1125.0},{"date":"2026-09-16","close":1085.0},{"date":"2026-09-17","close":1081.0},{"date":"2026-09-18","close":1074.0},{"date":"2026-09-21","close":1040.0},{"date":"2026-09-22","close":1032.0},{"date":"2026-09-23","close":1008.0},{"date":"2026-09-28","close":1024.0},{"date":"2026-09-29","close":1005.0},{"date":"2026-09-30","close":1030.0},{"date":"2026-10-01","close":1047.0},{"date":"2026-10-02","close":1029.0},{"date":"2026-10-06","close":1021.0},{"date":"2026-10-07","close":1030.0},{"date":"2026-10-08","close":1021.0},{"date":"2026-10-12","close":1015.0},{"date":"2026-10-13","close":1000.0},{"date":"2026-10-14","close":1004.0},{"date":"2026-10-15","close":983.0},{"date":"2026-10-16","close":1007.0},{"date":"2026-10-19","close":1003.0},{"date":"2026-10-20","close":981.0},{"date":"2026-10-21","close":985.0},{"date":"2026-10-22","close":993.0},{"date":"2026-10-23","close":982.0}],"chart_data":[{"date":"2024-10-24","open":1218,"high":1218,"low":1185,"close":1202,"volume":38202,"rsi_14":13.25,"sma_20":1314.15,"sma_60":1383.9,"sma_120":1339.48},{"date":"2024-10-25","open":1189,"high":1213,"low":1184,"close":1184,"volume":99958,"rsi_14":12.5,"sma_20":1304.3,"sma_60":1382.5,"sma_120":1338.36},{"date":"2024-10-28","open":1184,"high":1199,"low":1184,"close":1187,"volume":56850,"rsi_14":14.53,"sma_20":1294.3,"sma_60":1381.67,"sma_120":1337.26},{"date":"2024-10-29","open":1188,"high":1208,"low":1188,"close":1204,"volume":38344,"rsi_14":23.6,"sma_20":1283.7,"sma_60":1381.0,"sma_120":1336.29},{"date":"2024-10-30","open":1200,"high":1218,"low":1193,"close":1196,"volume":50677,"rsi_14":22.16,"sma_20":1273.45,"sma_60":1379.77,"sma_120":1335.16},{"date":"2024-10-31","open":1184,"high":1234,"low":1184,"close":1209,"volume":33516,"rsi_14":32.14,"sma_20":1265.35,"sma_60":1378.85,"sma_120":1334.08},{"date":"2024-11-01","open":1213,"high":1234,"low":1185,"close":1187,"volume":56220,"rsi_14":24.02,"sma_20":1258.5,"sma_60":1377.6,"sma_120":1332.76},{"date":"2024-11-04","open":1190,"high":1212,"low":1189,"close":1211,"volume":86990,"rsi_14":33.0,"sma_20":1253.25,"sma_60":1376.25,"sma_120":1331.8},{"date":"2024-11-05","open":1207,"high":1215,"low":1201,"close":1210,"volume":44926,"rsi_14":36.02,"sma_20":1248.3,"sma_60":1375.63,"sma_120":1330.74},{"date":"2024-11-06","open":1230,"high":1230,"low":1190,"close":1202,"volume":65677,"rsi_14":39.18,"sma_20":1243.5,"sma_60":1376.4,"sma_120":1329.6},{"date":"2024-11-07","open":1234,"high":1234,"low":1184,"close":1194,"volume":56606,"rsi_14":37.64,"sma_20":1238.25,"sma_60":1376.08,"sma_120":1328.38},{"date":"2024-11-08","open":1219,"high":1219,"low":1186,"close":1194,"volume":34660,"rsi_14":33.93,"sma_20":1234.5,"sma_60":1375.32,"sma_120":1327.36},{"date":"2024-11-11","open":1187,"high":1208,"low":1136,"close":1143,"volume":129799,"rsi_14":29.08,"sma_20":1227.6,"sma_60":1371.2,"sma_120":1325.71},{"date":"2024-11-12","open":1134,"high":1154,"low":1103,"close":1105,"volume":151619,"rsi_14":24.89,"sma_20":1218.8,"sma_60":1366.87,"sma_120":1323.69},{"date":"2024-11-13","open":1100,"high":1117,"low":1097,"close":1105,"volume":203327,"rsi_14":26.89,"sma_20":1210.9,"sma_60":1357.92,"sma_120":1321.68},{"date":"2024-11-14","open":1099,"high":1112,"low":1086,"close":1095,"volume":84267,"rsi_14":27.8,"sma_20":1203.6,"sma_60":1350.67,"sma_120":1319.64},{"date":"2024-11-15","open":1095,"high":1108,"low":1064,"close":1093,"volume":164660,"rsi_14":26.47,"sma_20":1196.25,"sma_60":1344.6,"sma_120":1317.65},{"date":"2024-11-18","open":1067,"high":1101,"low":1067,"close":1092,"volume":76674,"rsi_14":19.68,"sma_20":1188.35,"sma_60":1337.78,"sma_120":1315.67},{"date":"2024-11-19","open":1078,"high":1180,"low":1078,"close":1125,"volume":136964,"rsi_14":33.18,"sma_20":1183.35,"sma_60":1327.95,"sma_120":1314.08},{"date":"2024-11-20","open":1113,"high":1130,"low":1101,"close":1108,"volume":76581,"rsi_14":26.61,"sma_20":1177.75,"sma_60":1314.33,"sma_120":1312.42},{"date":"2024-11-21","open":1097,"high":1106,"low":1088,"close":1091,"volume":75891,"rsi_14":27.1,"sma_20":1172.1,"sma_60":1303.75,"sma_120":1310.62},{"date":"2024-11-22","open":1102,"high":1102,"low":1086,"close":1092,"volume":40161,"rsi_14":18.32,"sma_20":1167.4,"sma_60":1293.8,"sma_120":1308.93},{"date":"2024-11-25","open":1106,"high":1119,"low":1087,"close":1103,"volume":48747,"rsi_14":22.89,"sma_20":1163.1,"sma_60":1284.0,"sma_120":1307.22},{"date":"2024-11-26","open":1087,"high":1105,"low":1076,"close":1087,"volume":107947,"rsi_14":22.01,"sma_20":1157.15,"sma_60":1275.9,"sma_120":1305.46},{"date":"2024-11-27","open":1087,"high":1095,"low":1086,"close":1087,"volume":110098,"rsi_14":22.89,"sma_20":1151.6,"sma_60":1268.6,"sma_120":1303.78},{"date":"2024-11-28","open":1095,"high":1112,"low":1093,"close":1108,"volume":67474,"rsi_14":30.49,"sma_20":1146.5,"sma_60":1261.98,"sma_120":1302.28},{"date":"2024-11-29","open":1115,"high":1123,"low":1090,"close":1091,"volume":64424,"rsi_14":35.98,"sma_20":1141.6,"sma_60":1257.28,"sma_120":1300.67},{"date":"2024-12-02","open":1091,"high":1098,"low":1058,"close":1061,"volume":129854,"rsi_14":37.57,"sma_20":1134.0,"sma_60":1251.18,"sma_120":1298.81},{"date":"2024-12-03","open":1053,"high":1086,"low":1053,"close":1081,"volume":39505,"rsi_14":43.78,"sma_20":1127.45,"sma_60":1246.32,"sma_120":1297.14},{"date":"2024-12-04","open":1041,"high":1076,"low":1041,"close":1059,"volume":112383,"rsi_14":41.51,"sma_20":1120.2,"sma_60":1240.73,"sma_120":1295.26},{"date":"2024-12-05","open":1071,"high":1081,"low":1017,"close":1030,"volume":81343,"rsi_14":36.82,"sma_20":1111.9,"sma_60":1235.58,"sma_120":1293.14},{"date":"2024-12-06","open":1027,"high":1043,"low":958,"close":1002,"volume":124113,"rsi_14":32.96,"sma_20":1102.15,"sma_60":1230.33,"sma_120":1290.79},{"date":"2024-12-09","open":995,"high":996,"low":940,"close":941,"volume":211166,"rsi_14":18.31,"sma_20":1091.9,"sma_60":1224.32,"sma_120":1287.93},{"date":"2024-12-10","open":941,"high":1008,"low":941,"close":1007,"volume":77352,"rsi_14":35.07,"sma_20":1086.9,"sma_60":1219.12,"sma_120":1285.61},{"date":"2024-12-11","open":1026,"high":1056,"low":1012,"close":1040,"volume":98597,"rsi_14":42.94,"sma_20":1083.6,"sma_60":1214.85,"sma_120":1283.7},{"date":"2024-12-12","open":1031,"high":1050,"low":1015,"close":1036,"volume":52026,"rsi_14":42.31,"sma_20":1080.65,"sma_60":1210.43,"sma_120":1281.78},{"date":"2024-12-13","open":1036,"high":1062,"low":1028,"close":1055,"volume":70205,"rsi_14":43.55,"sma_20":1078.75,"sma_60":1205.63,"sma_120":1280.11},{"date":"2024-12-16","open":1056,"high":1082,"low":1056,"close":1075,"volume":60721,"rsi_14":48.4,"sma_20":1077.9,"sma_60":1200.93,"sma_120":1278.58},{"date":"2024-12-17","open":1066,"high":1125,"low":1056,"close":1108,"volume":110201,"rsi_14":52.68,"sma_20":1077.05,"sma_60":1196.58,"sma_120":1277.42},{"date":"2024-12-18","open":1106,"high":1122,"low":1082,"close":1097,"volume":110599,"rsi_14":48.5,"sma_20":1076.45,"sma_60":1191.88,"sma_120":1276.22},{"date":"2024-12-19","open":1066,"high":1095,"low":1066,"close":1076,"volume":39879,"rsi_14":48.14,"sma_20":1075.7,"sma_60":1187.32,"sma_120":1274.9},{"date":"2024-12-20","open":1071,"high":1076,"low":1028,"close":1041,"volume":115032,"rsi_14":47.55,"sma_20":1073.15,"sma_60":1181.62,"sma_120":1273.32},{"date":"2024-12-23","open":1056,"high":1056,"low":1034,"close":1050,"volume":31756,"rsi_14":46.1,"sma_20":1070.5,"sma_60":1175.97,"sma_120":1271.94},{"date":"2024-12-24","open":1050,"high":1050,"low":1033,"close":1038,"volume":55005,"rsi_14":47.29,"sma_20":1068.05,"sma_60":1169.63,"sma_120":1270.46},{"date":"2024-12-26","open":1031,"high":1046,"low":1031,"close":1036,"volume":28379,"rsi_14":50.83,"sma_20":1065.5,"sma_60":1163.52,"sma_120":1269.0},{"date":"2024-12-27","open":1028,"high":1057,"low":1023,"close":1034,"volume":47102,"rsi_14":53.82,"sma_20":1061.4,"sma_60":1157.75,"sma_120":1267.53},{"date":"2024-12-30","open":1010,"high":1044,"low":1010,"close":1028,"volume":33172,"rsi_14":64.44,"sma_20":1057.9,"sma_60":1152.67,"sma_120":1266.09},{"date":"2025-01-02","open":1012,"high":1033,"low":1012,"close":1033,"volume":43646,"rsi_14":54.5,"sma_20":1056.15,"sma_60":1147.8,"sma_120":1264.69},{"date":"2025-01-03","open":1033,"high":1062,"low":1033,"close":1055,"volume":68669,"rsi_14":51.9,"sma_20":1054.5,"sma_60":1143.42,"sma_120":1263.45},{"date":"2025-01-06","open":1056,"high":1103,"low":1056,"close":1103,"volume":77417,"rsi_14":61.81,"sma_20":1056.35,"sma_60":1140.02,"sma_120":1261.49},{"date":"2025-01-07","open":1132,"high":1132,"low":1092,"close":1099,"volume":81688,"rsi_14":57.74,"sma_20":1059.45,"sma_60":1136.53,"sma_120":1259.81},{"date":"2025-01-08","open":1103,"high":1127,"low":1088,"close":1108,"volume":130189,"rsi_14":55.7,"sma_20":1064.45,"sma_60":1133.7,"sma_120":1258.39},{"date":"2025-01-09","open":1108,"high":1123,"low":1103,"close":1105,"volume":57511,"rsi_14":47.21,"sma_20":1072.4,"sma_60":1130.63,"sma_120":1257.01},{"date":"2025-01-10","open":1106,"high":1119,"low":1091,"close":1098,"volume":54838,"rsi_14":48.44,"sma_20":1076.65,"sma_60":1127.45,"sma_120":1255.71},{"date":"2025-01-13","open":1094,"high":1107,"low":1093,"close":1098,"volume":52331,"rsi_14":54.39,"sma_20":1079.2,"sma_60":1124.57,"sma_120":1254.44},{"date":"2025-01-14","open":1111,"high":1127,"low":1104,"close":1111,"volume":56553,"rsi_14":71.14,"sma_20":1082.6,"sma_60":1122.28,"sma_120":1253.21},{"date":"2025-01-15","open":1111,"high":1111,"low":1088,"close":1096,"volume":38885,"rsi_14":62.58,"sma_20":1084.3,"sma_60":1119.77,"sma_120":1251.9},{"date":"2025-01-16","open":1096,"high":1111,"low":1081,"close":1097,"volume":37671,"rsi_14":68.06,"sma_20":1085.05,"sma_60":1117.1,"sma_120":1250.71},{"date":"2025-01-17","open":1097,"high":1108,"low":1083,"close":1097,"volume":25023,"rsi_14":69.01,"sma_20":1084.1,"sma_60":1114.83,"sma_120":1249.63},{"date":"2025-01-20","open":1097,"high":1122,"low":1097,"close":1104,"volume":40455,"rsi_14":75.0,"sma_20":1084.1,"sma_60":1112.77,"sma_120":1248.65},{"date":"2025-01-21","open":1104,"high":1108,"low":1088,"close":1097,"volume":24559,"rsi_14":74.47,"sma_20":1084.8,"sma_60":1110.87,"sma_120":1247.38},{"date":"2025-01-22","open":1097,"high":1111,"low":1089,"close":1092,"volume":30116,"rsi_14":70.92,"sma_20":1087.0,"sma_60":1109.18,"sma_120":1245.84},{"date":"2025-01-23","open":1094,"high":1099,"low":1068,"close":1075,"volume":46617,"rsi_14":57.35,"sma_20":1087.9,"sma_60":1107.17,"sma_120":1244.42},{"date":"2025-01-24","open":1089,"high":1089,"low":1073,"close":1076,"volume":40434,"rsi_14":34.83,"sma_20":1089.45,"sma_60":1104.88,"sma_120":1242.94},{"date":"2025-01-31","open":1067,"high":1093,"low":1058,"close":1076,"volume":27692,"rsi_14":36.47,"sma_20":1091.1,"sma_60":1102.73,"sma_120":1241.25},{"date":"2025-02-03","open":1068,"high":1075,"low":1040,"close":1044,"volume":43174,"rsi_14":20.37,"sma_20":1091.6,"sma_60":1099.83,"sma_120":1239.34},{"date":"2025-02-04","open":1044,"high":1091,"low":1044,"close":1060,"volume":75126,"rsi_14":31.4,"sma_20":1093.2,"sma_60":1097.57,"sma_120":1237.58},{"date":"2025-02-05","open":1063,"high":1077,"low":1028,"close":1059,"volume":42518,"rsi_14":33.04,"sma_20":1094.5,"sma_60":1094.88,"sma_120":1235.57},{"date":"2025-02-06","open":1059,"high":1064,"low":1045,"close":1058,"volume":21906,"rsi_14":32.76,"sma_20":1094.65,"sma_60":1092.2,"sma_120":1233.92},{"date":"2025-02-07","open":1060,"high":1063,"low":1043,"close":1059,"volume":31711,"rsi_14":25.0,"sma_20":1092.45,"sma_60":1089.67,"sma_120":1233.03},{"date":"2025-02-10","open":1042,"high":1050,"low":1038,"close":1047,"volume":81809,"rsi_14":25.74,"sma_20":1089.85,"sma_60":1087.07,"sma_120":1231.58},{"date":"2025-02-11","open":1047,"high":1056,"low":1046,"close":1049,"volume":20094,"rsi_14":26.47,"sma_20":1086.9,"sma_60":1084.5,"sma_120":1229.91},{"date":"2025-02-12","open":1049,"high":1053,"low":1036,"close":1052,"volume":28560,"rsi_14":28.57,"sma_20":1084.25,"sma_60":1082.85,"sma_120":1227.03},{"date":"2025-02-13","open":1050,"high":1050,"low":1036,"close":1041,"volume":63616,"rsi_14":21.1,"sma_20":1081.4,"sma_60":1081.65,"sma_120":1224.26},{"date":"2025-02-14","open":1041,"high":1135,"low":1036,"close":1044,"volume":235134,"rsi_14":24.76,"sma_20":1078.7,"sma_60":1080.5,"sma_120":1219.21},{"date":"2025-02-17","open":1044,"high":1047,"low":1031,"close":1035,"volume":77874,"rsi_14":23.85,"sma_20":1074.9,"sma_60":1079.38,"sma_120":1215.03},{"date":"2025-02-18","open":1035,"high":1047,"low":1025,"close":1039,"volume":37936,"rsi_14":31.25,"sma_20":1072.05,"sma_60":1078.37,"sma_120":1211.48},{"date":"2025-02-19","open":1039,"high":1051,"low":1029,"close":1051,"volume":56310,"rsi_14":38.32,"sma_20":1069.75,"sma_60":1077.57,"sma_120":1207.67},{"date":"2025-02-20","open":1044,"high":1059,"low":1043,"close":1053,"volume":42773,"rsi_14":39.45,"sma_20":1067.55,"sma_60":1076.23,"sma_120":1202.09},{"date":"2025-02-21","open":1038,"high":1050,"low":1038,"close":1048,"volume":28615,"rsi_14":52.44,"sma_20":1064.75,"sma_60":1075.1,"sma_120":1194.72},{"date":"2025-02-24","open":1048,"high":1092,"low":1048,"close":1077,"volume":228737,"rsi_14":58.95,"sma_20":1063.75,"sma_60":1074.75,"sma_120":1189.25},{"date":"2025-02-25","open":1077,"high":1083,"low":1065,"close":1070,"volume":40610,"rsi_14":55.45,"sma_20":1062.65,"sma_60":1074.27,"sma_120":1184.03},{"date":"2025-02-26","open":1073,"high":1077,"low":1063,"close":1068,"volume":53324,"rsi_14":54.9,"sma_20":1062.3,"sma_60":1073.57,"sma_120":1178.78},{"date":"2025-02-27","open":1073,"high":1073,"low":1053,"close":1061,"volume":36900,"rsi_14":50.93,"sma_20":1061.55,"sma_60":1073.02,"sma_120":1174.46},{"date":"2025-02-28","open":1053,"high":1058,"low":1033,"close":1041,"volume":90576,"rsi_14":47.41,"sma_20":1059.8,"sma_60":1072.13,"sma_120":1170.37},{"date":"2025-03-04","open":1041,"high":1052,"low":1027,"close":1035,"volume":23303,"rsi_14":44.17,"sma_20":1059.35,"sma_60":1070.78,"sma_120":1166.38},{"date":"2025-03-05","open":1027,"high":1048,"low":1027,"close":1044,"volume":24884,"rsi_14":46.83,"sma_20":1058.55,"sma_60":1069.88,"sma_120":1163.58},{"date":"2025-03-06","open":1063,"high":1065,"low":1042,"close":1053,"volume":14892,"rsi_14":54.84,"sma_20":1058.25,"sma_60":1069.63,"sma_120":1160.41},{"date":"2025-03-07","open":1046,"high":1050,"low":1038,"close":1042,"volume":22565,"rsi_14":49.24,"sma_20":1057.45,"sma_60":1068.87,"sma_120":1157.59},{"date":"2025-03-10","open":1040,"high":1040,"low":1029,"close":1031,"volume":38292,"rsi_14":48.51,"sma_20":1056.05,"sma_60":1068.28,"sma_120":1154.51},{"date":"2025-03-11","open":1022,"high":1024,"low":994,"close":1023,"volume":48979,"rsi_14":44.2,"sma_20":1054.85,"sma_60":1068.05,"sma_120":1151.82},{"date":"2025-03-12","open":1010,"high":1037,"low":1010,"close":1020,"volume":45069,"rsi_14":37.98,"sma_20":1053.4,"sma_60":1068.25,"sma_120":1149.29},{"date":"2025-03-13","open":1014,"high":1026,"low":1014,"close":1014,"volume":32897,"rsi_14":35.07,"sma_20":1051.45,"sma_60":1069.37,"sma_120":1146.84},{"date":"2025-03-14","open":1014,"high":1019,"low":1009,"close":1018,"volume":32348,"rsi_14":38.35,"sma_20":1050.25,"sma_60":1069.43,"sma_120":1144.28},{"date":"2025-03-17","open":1018,"high":1018,"low":1003,"close":1009,"volume":43362,"rsi_14":19.47,"sma_20":1048.45,"sma_60":1068.78,"sma_120":1141.82},{"date":"2025-03-18","open":1005,"high":1026,"low":1005,"close":1023,"volume":37636,"rsi_14":30.58,"sma_20":1047.85,"sma_60":1068.45,"sma_120":1139.44},{"date":"2025-03-19","open":1019,"high":1028,"low":1012,"close":1018,"volume":13599,"rsi_14":29.6,"sma_20":1046.75,"sma_60":1067.7,"sma_120":1136.67},{"date":"2025-03-20","open":1018,"high":1018,"low":1007,"close":1017,"volume":66219,"rsi_14":31.09,"sma_20":1045.0,"sma_60":1066.6,"sma_120":1133.77},{"date":"2025-03-21","open":1011,"high":1016,"low":999,"close":1003,"volume":49257,"rsi_14":32.74,"sma_20":1042.45,"sma_60":1064.7,"sma_120":1130.64},{"date":"2025-03-24","open":1003,"high":1013,"low":995,"close":1004,"volume":49596,"rsi_14":35.19,"sma_20":1040.2,"sma_60":1063.02,"sma_120":1127.45},{"date":"2025-03-25","open":994,"high":1010,"low":994,"close":999,"volume":32802,"rsi_14":27.88,"sma_20":1036.25,"sma_60":1061.6,"sma_120":1124.46},{"date":"2025-03-26","open":1004,"high":1004,"low":987,"close":989,"volume":55335,"rsi_14":19.05,"sma_20":1032.15,"sma_60":1060.6,"sma_120":1121.11},{"date":"2025-03-27","open":990,"high":997,"low":986,"close":988,"volume":44309,"rsi_14":21.05,"sma_20":1028.1,"sma_60":1059.43,"sma_120":1117.7},{"date":"2025-03-28","open":991,"high":994,"low":977,"close":986,"volume":28701,"rsi_14":23.26,"sma_20":1024.3,"sma_60":1058.43,"sma_120":1114.03},{"date":"2025-03-31","open":986,"high":986,"low":969,"close":973,"volume":36080,"rsi_14":21.98,"sma_20":1020.85,"sma_60":1057.25,"sma_120":1110.38},{"date":"2025-04-01","open":969,"high":996,"low":951,"close":983,"volume":60664,"rsi_14":30.61,"sma_20":1018.2,"sma_60":1056.38,"sma_120":1107.07},{"date":"2025-04-02","open":976,"high":986,"low":976,"close":981,"volume":26688,"rsi_14":32.26,"sma_20":1015.0,"sma_60":1055.58,"sma_120":1104.12},{"date":"2025-04-03","open":980,"high":991,"low":970,"close":982,"volume":65194,"rsi_14":30.0,"sma_20":1011.4,"sma_60":1054.72,"sma_120":1101.26},{"date":"2025-04-04","open":980,"high":987,"low":970,"close":987,"volume":64338,"rsi_14":37.21,"sma_20":1008.6,"sma_60":1053.57,"sma_120":1098.49},{"date":"2025-04-07","open":974,"high":987,"low":954,"close":957,"volume":59987,"rsi_14":16.83,"sma_20":1004.85,"sma_60":1051.12,"sma_120":1095.57},{"date":"2025-04-08","open":957,"high":970,"low":944,"close":959,"volume":71547,"rsi_14":19.59,"sma_20":1001.6,"sma_60":1048.77,"sma_120":1092.65},{"date":"2025-04-09","open":949,"high":965,"low":942,"close":943,"volume":50318,"rsi_14":16.96,"sma_20":997.7,"sma_60":1046.0,"sma_120":1089.85},{"date":"2025-04-10","open":945,"high":982,"low":945,"close":969,"volume":61626,"rsi_14":36.29,"sma_20":995.45,"sma_60":1043.72,"sma_120":1087.17},{"date":"2025-04-11","open":960,"high":1002,"low":960,"close":993,"volume":46743,"rsi_14":46.26,"sma_20":994.2,"sma_60":1041.95,"sma_120":1084.7},{"date":"2025-04-14","open":993,"high":1008,"low":993,"close":1001,"volume":58296,"rsi_14":50.67,"sma_20":993.8,"sma_60":1040.32,"sma_120":1082.44},{"date":"2025-04-15","open":1004,"high":1010,"low":994,"close":1008,"volume":53992,"rsi_14":56.46,"sma_20":993.0,"sma_60":1038.58,"sma_120":1080.43},{"date":"2025-04-16","open":1008,"high":1014,"low":1000,"close":1007,"volume":58927,"rsi_14":56.46,"sma_20":992.45,"sma_60":1037.08,"sma_120":1078.42},{"date":"2025-04-17","open":1007,"high":1011,"low":997,"close":1002,"volume":53101,"rsi_14":55.33,"sma_20":991.7,"sma_60":1035.48,"sma_120":1076.29},{"date":"2025-04-18","open":1002,"high":1009,"low":995,"close":1007,"volume":53439,"rsi_14":61.97,"sma_20":991.9,"sma_60":1033.97,"sma_120":1074.4},{"date":"2025-04-21","open":1007,"high":1201,"low":997,"close":1080,"volume":5407462,"rsi_14":73.79,"sma_20":995.75,"sma_60":1033.57,"sma_120":1073.17},{"date":"2025-04-22","open":1068,"high":1093,"low":1028,"close":1042,"volume":776949,"rsi_14":62.81,"sma_20":997.95,"sma_60":1032.65,"sma_120":1071.76},{"date":"2025-04-23","open":1043,"high":1064,"low":1036,"close":1046,"volume":347516,"rsi_14":63.27,"sma_20":1000.85,"sma_60":1031.88,"sma_120":1070.53},{"date":"2025-04-24","open":1050,"high":1060,"low":1030,"close":1037,"volume":147502,"rsi_14":60.24,"sma_20":1003.35,"sma_60":1031.25,"sma_120":1069.21},{"date":"2025-04-25","open":1039,"high":1046,"low":1030,"close":1036,"volume":176121,"rsi_14":68.18,"sma_20":1005.9,"sma_60":1030.58,"sma_120":1067.73},{"date":"2025-04-28","open":1037,"high":1041,"low":1032,"close":1037,"volume":118181,"rsi_14":68.04,"sma_20":1009.15,"sma_60":1029.93,"sma_120":1066.33},{"date":"2025-04-29","open":1037,"high":1051,"low":1033,"close":1040,"volume":145590,"rsi_14":73.79,"sma_20":1012.05,"sma_60":1029.87,"sma_120":1064.85},{"date":"2025-04-30","open":1040,"high":1050,"low":1023,"close":1033,"volume":171823,"rsi_14":67.38,"sma_20":1014.7,"sma_60":1029.42,"sma_120":1063.49},{"date":"2025-05-02","open":1034,"high":1034,"low":1011,"close":1023,"volume":66032,"rsi_14":58.96,"sma_20":1016.8,"sma_60":1028.82,"sma_120":1061.85},{"date":"2025-05-07","open":1032,"high":1032,"low":1011,"close":1028,"volume":52962,"rsi_14":58.24,"sma_20":1018.9,"sma_60":1028.32,"sma_120":1060.26},{"date":"2025-05-08","open":1019,"high":1037,"low":1017,"close":1028,"volume":48213,"rsi_14":56.44,"sma_20":1022.5,"sma_60":1027.8,"sma_120":1058.73},{"date":"2025-05-09","open":1028,"high":1032,"low":1019,"close":1025,"volume":43930,"rsi_14":55.76,"sma_20":1025.85,"sma_60":1027.43,"sma_120":1057.25},{"date":"2025-05-12","open":1025,"high":1034,"low":1015,"close":1028,"volume":64375,"rsi_14":58.28,"sma_20":1030.15,"sma_60":1027.08,"sma_120":1055.79},{"date":"2025-05-13","open":1029,"high":1323,"low":1028,"close":1123,"volume":14130725,"rsi_14":73.12,"sma_20":1037.9,"sma_60":1028.27,"sma_120":1055.56},{"date":"2025-05-14","open":1125,"high":1178,"low":1083,"close":1101,"volume":2022215,"rsi_14":55.22,"sma_20":1043.35,"sma_60":1029.27,"sma_120":1055.46},{"date":"2025-05-15","open":1101,"high":1102,"low":1069,"close":1084,"volume":667338,"rsi_14":61.67,"sma_20":1047.55,"sma_60":1029.93,"sma_120":1055.22},{"date":"2025-05-16","open":1100,"high":1175,"low":1085,"close":1093,"volume":2200223,"rsi_14":62.7,"sma_20":1051.85,"sma_60":1030.9,"sma_120":1055.14},{"date":"2025-05-19","open":1093,"high":1113,"low":1074,"close":1086,"volume":326498,"rsi_14":63.39,"sma_20":1055.85,"sma_60":1031.68,"sma_120":1055.03},{"date":"2025-05-20","open":1093,"high":1095,"low":1074,"close":1081,"volume":272378,"rsi_14":62.03,"sma_20":1059.85,"sma_60":1032.18,"sma_120":1054.88},{"date":"2025-05-21","open":1083,"high":1338,"low":1083,"close":1164,"volume":9911005,"rsi_14":73.61,"sma_20":1067.75,"sma_60":1034.03,"sma_120":1055.13},{"date":"2025-05-22","open":1158,"high":1376,"low":1154,"close":1232,"volume":9731172,"rsi_14":78.81,"sma_20":1075.4,"sma_60":1037.12,"sma_120":1056.11},{"date":"2025-05-23","open":1231,"high":1254,"low":1158,"close":1165,"volume":1122679,"rsi_14":66.67,"sma_20":1081.55,"sma_60":1038.58,"sma_120":1056.67},{"date":"2025-05-26","open":1166,"high":1446,"low":1166,"close":1338,"volume":16923170,"rsi_14":78.25,"sma_20":1096.25,"sma_60":1043.08,"sma_120":1058.67},{"date":"2025-05-27","open":1338,"high":1396,"low":1278,"close":1325,"volume":4306146,"rsi_14":76.14,"sma_20":1110.7,"sma_60":1047.38,"sma_120":1060.47},{"date":"2025-05-28","open":1323,"high":1332,"low":1274,"close":1277,"volume":1162721,"rsi_14":70.23,"sma_20":1122.8,"sma_60":1051.0,"sma_120":1062.01},{"date":"2025-05-29","open":1277,"high":1659,"low":1237,"close":1659,"volume":31319751,"rsi_14":81.9,"sma_20":1154.1,"sma_60":1061.37,"sma_120":1066.75},{"date":"2025-05-30","open":1828,"high":2052,"low":1678,"close":1712,"volume":34340601,"rsi_14":82.76,"sma_20":1187.9,"sma_60":1072.72,"sma_120":1071.75},{"date":"2025-06-02","open":1749,"high":1798,"low":1603,"close":1628,"volume":5927667,"rsi_14":74.42,"sma_20":1217.8,"sma_60":1082.5,"sma_120":1076.19},{"date":"2025-06-04","open":1643,"high":1667,"low":1530,"close":1541,"volume":2761444,"rsi_14":70.05,"sma_20":1243.85,"sma_60":1090.68,"sma_120":1080.16},{"date":"2025-06-05","open":1534,"high":1594,"low":1512,"close":1519,"volume":1753079,"rsi_14":69.73,"sma_20":1268.55,"sma_60":1098.68,"sma_120":1083.78},{"date":"2025-06-09","open":1501,"high":1865,"low":1479,"close":1708,"volume":32989607,"rsi_14":73.97,"sma_20":1302.75,"sma_60":1110.03,"sma_120":1089.16},{"date":"2025-06-10","open":1680,"high":2007,"low":1610,"close":1736,"volume":32324036,"rsi_14":74.92,"sma_20":1338.5,"sma_60":1121.98,"sma_120":1095.02},{"date":"2025-06-11","open":1679,"high":1733,"low":1679,"close":1705,"volume":904382,"rsi_14":73.47,"sma_20":1372.55,"sma_60":1133.47,"sma_120":1100.86},{"date":"2025-06-12","open":1738,"high":1738,"low":1719,"close":1723,"volume":562824,"rsi_14":72.11,"sma_20":1402.75,"sma_60":1145.37,"sma_120":1107.37},{"date":"2025-06-13","open":1719,"high":1729,"low":1645,"close":1645,"volume":498875,"rsi_14":66.17,"sma_20":1430.1,"sma_60":1155.88,"sma_120":1112.66},{"date":"2025-06-16","open":1635,"high":1884,"low":1533,"close":1715,"volume":16412883,"rsi_14":71.54,"sma_20":1461.85,"sma_60":1167.73,"sma_120":1118.26},{"date":"2025-06-17","open":1709,"high":2226,"low":1688,"close":2097,"volume":42849981,"rsi_14":75.52,"sma_20":1512.35,"sma_60":1185.73,"sma_120":1127.09},{"date":"2025-06-18","open":2141,"high":2201,"low":1941,"close":1965,"volume":8671225,"rsi_14":69.99,"sma_20":1556.6,"sma_60":1201.63,"sma_120":1134.67},{"date":"2025-06-19","open":1959,"high":1979,"low":1864,"close":1865,"volume":3161146,"rsi_14":67.77,"sma_20":1596.05,"sma_60":1215.87,"sma_120":1141.23},{"date":"2025-06-20","open":1857,"high":1974,"low":1809,"close":1858,"volume":7031125,"rsi_14":57.76,"sma_20":1631.0,"sma_60":1230.22,"sma_120":1147.46},{"date":"2025-06-23","open":1848,"high":1888,"low":1755,"close":1770,"volume":1874951,"rsi_14":52.19,"sma_20":1658.05,"sma_60":1243.07,"sma_120":1153.04},{"date":"2025-06-24","open":1770,"high":1862,"low":1739,"close":1751,"volume":2151873,"rsi_14":54.93,"sma_20":1687.55,"sma_60":1255.68,"sma_120":1158.64},{"date":"2025-06-25","open":1751,"high":1837,"low":1729,"close":1766,"volume":1581750,"rsi_14":59.53,"sma_20":1709.05,"sma_60":1268.72,"sma_120":1164.66},{"date":"2025-06-26","open":1751,"high":1959,"low":1731,"close":1772,"volume":7713906,"rsi_14":60.85,"sma_20":1731.55,"sma_60":1281.87,"sma_120":1170.65},{"date":"2025-06-27","open":1779,"high":1814,"low":1649,"close":1654,"volume":1234640,"rsi_14":47.54,"sma_20":1750.55,"sma_60":1293.08,"sma_120":1175.76},{"date":"2025-06-30","open":1658,"high":1742,"low":1658,"close":1697,"volume":687736,"rsi_14":48.25,"sma_20":1752.45,"sma_60":1305.23,"sma_120":1181.24},{"date":"2025-07-01","open":1714,"high":1734,"low":1683,"close":1701,"volume":391841,"rsi_14":49.82,"sma_20":1751.9,"sma_60":1317.28,"sma_120":1186.83},{"date":"2025-07-02","open":1701,"high":1977,"low":1657,"close":1764,"volume":11308199,"rsi_14":51.81,"sma_20":1758.75,"sma_60":1330.42,"sma_120":1193.0},{"date":"2025-07-03","open":1765,"high":1772,"low":1713,"close":1727,"volume":799822,"rsi_14":53.81,"sma_20":1768.1,"sma_60":1342.92,"sma_120":1198.82},{"date":"2025-07-04","open":1730,"high":1743,"low":1668,"close":1676,"volume":607783,"rsi_14":48.18,"sma_20":1776.0,"sma_60":1354.48,"sma_120":1204.03},{"date":"2025-07-07","open":1676,"high":1828,"low":1643,"close":1652,"volume":1522151,"rsi_14":18.48,"sma_20":1773.2,"sma_60":1366.15,"sma_120":1208.63},{"date":"2025-07-08","open":1652,"high":1682,"low":1644,"close":1645,"volume":297010,"rsi_14":22.43,"sma_20":1768.65,"sma_60":1377.67,"sma_120":1213.22},{"date":"2025-07-09","open":1646,"high":1669,"low":1638,"close":1653,"volume":210567,"rsi_14":28.31,"sma_20":1766.05,"sma_60":1389.58,"sma_120":1217.79},{"date":"2025-07-10","open":1668,"high":1739,"low":1650,"close":1699,"volume":1296984,"rsi_14":34.91,"sma_20":1764.85,"sma_60":1401.83,"sma_120":1222.78},{"date":"2025-07-11","open":1712,"high":1769,"low":1687,"close":1700,"volume":866696,"rsi_14":42.08,"sma_20":1767.65,"sma_60":1413.7,"sma_120":1227.83},{"date":"2025-07-14","open":1701,"high":2037,"low":1694,"close":1763,"volume":16653382,"rsi_14":51.23,"sma_20":1770.05,"sma_60":1426.48,"sma_120":1233.4},{"date":"2025-07-15","open":1767,"high":1977,"low":1729,"close":1829,"volume":13841494,"rsi_14":55.95,"sma_20":1756.6,"sma_60":1440.27,"sma_120":1239.42},{"date":"2025-07-16","open":1829,"high":1932,"low":1805,"close":1861,"volume":4100949,"rsi_14":57.98,"sma_20":1751.35,"sma_60":1454.6,"sma_120":1245.84},{"date":"2025-07-17","open":1908,"high":2315,"low":1854,"close":2156,"volume":66204358,"rsi_14":83.98,"sma_20":1766.0,"sma_60":1473.97,"sma_120":1254.72},{"date":"2025-07-18","open":2136,"high":2146,"low":1939,"close":1939,"volume":5944040,"rsi_14":63.22,"sma_20":1770.05,"sma_60":1489.6,"sma_120":1261.78},{"date":"2025-07-21","open":1935,"high":1936,"low":1819,"close":1819,"volume":2315701,"rsi_14":55.75,"sma_20":1772.55,"sma_60":1502.0,"sma_120":1267.78},{"date":"2025-07-22","open":1828,"high":1977,"low":1796,"close":1844,"volume":8762493,"rsi_14":54.06,"sma_20":1777.25,"sma_60":1515.45,"sma_120":1274.05},{"date":"2025-07-23","open":1845,"high":1900,"low":1768,"close":1818,"volume":2268402,"rsi_14":54.67,"sma_20":1779.9,"sma_60":1528.4,"sma_120":1280.14},{"date":"2025-07-24","open":1827,"high":1967,"low":1818,"close":1857,"volume":6854813,"rsi_14":59.34,"sma_20":1784.2,"sma_60":1542.15,"sma_120":1286.7},{"date":"2025-07-25","open":1870,"high":1911,"low":1813,"close":1824,"volume":948175,"rsi_14":58.8,"sma_20":1792.75,"sma_60":1555.37,"sma_120":1292.97},{"date":"2025-07-28","open":1824,"high":1958,"low":1789,"close":1810,"volume":4533157,"rsi_14":58.38,"sma_20":1798.45,"sma_60":1568.33,"sma_120":1299.13},{"date":"2025-07-29","open":1813,"high":1858,"low":1804,"close":1811,"volume":706589,"rsi_14":58.09,"sma_20":1804.0,"sma_60":1581.27,"sma_120":1305.57},{"date":"2025-07-30","open":1814,"high":1938,"low":1814,"close":1868,"volume":3286993,"rsi_14":58.55,"sma_20":1809.25,"sma_60":1595.27,"sma_120":1312.34},{"date":"2025-07-31","open":1849,"high":1869,"low":1803,"close":1810,"volume":953515,"rsi_14":55.28,"sma_20":1813.45,"sma_60":1608.47,"sma_120":1318.64},{"date":"2025-08-01","open":1814,"high":1872,"low":1678,"close":1691,"volume":2927902,"rsi_14":46.75,"sma_20":1814.2,"sma_60":1619.58,"sma_120":1323.95},{"date":"2025-08-04","open":1679,"high":1730,"low":1679,"close":1698,"volume":413759,"rsi_14":43.7,"sma_20":1816.5,"sma_60":1630.82,"sma_120":1329.31},{"date":"2025-08-05","open":1701,"high":1737,"low":1696,"close":1706,"volume":415393,"rsi_14":42.38,"sma_20":1819.55,"sma_60":1642.23,"sma_120":1334.83},{"date":"2025-08-06","open":1693,"high":1722,"low":1688,"close":1704,"volume":286776,"rsi_14":18.79,"sma_20":1822.1,"sma_60":1653.57,"sma_120":1340.33},{"date":"2025-08-07","open":1699,"high":1709,"low":1672,"close":1678,"volume":334296,"rsi_14":25.56,"sma_20":1821.05,"sma_60":1662.88,"sma_120":1345.58},{"date":"2025-08-08","open":1679,"high":1683,"low":1643,"close":1672,"volume":380541,"rsi_14":32.46,"sma_20":1819.65,"sma_60":1672.47,"sma_120":1350.87},{"date":"2025-08-11","open":1694,"high":1752,"low":1647,"close":1678,"volume":689566,"rsi_14":29.28,"sma_20":1815.4,"sma_60":1682.43,"sma_120":1356.18},{"date":"2025-08-12","open":1686,"high":1719,"low":1652,"close":1653,"volume":529777,"rsi_14":29.35,"sma_20":1806.55,"sma_60":1691.83,"sma_120":1361.37},{"date":"2025-08-13","open":1661,"high":1769,"low":1658,"close":1707,"volume":1514729,"rsi_14":31.89,"sma_20":1798.8,"sma_60":1702.25,"sma_120":1366.97},{"date":"2025-08-14","open":1708,"high":1711,"low":1658,"close":1662,"volume":345265,"rsi_14":31.0,"sma_20":1773.95,"sma_60":1712.0,"sma_120":1372.09},{"date":"2025-08-18","open":1661,"high":1679,"low":1606,"close":1606,"volume":385483,"rsi_14":28.18,"sma_20":1757.2,"sma_60":1719.42,"sma_120":1376.72},{"date":"2025-08-19","open":1598,"high":1622,"low":1582,"close":1610,"volume":298688,"rsi_14":28.63,"sma_20":1746.65,"sma_60":1725.75,"sma_120":1381.43},{"date":"2025-08-20","open":1597,"high":1640,"low":1552,"close":1585,"volume":299001,"rsi_14":17.83,"sma_20":1733.6,"sma_60":1732.8,"sma_120":1385.69},{"date":"2025-08-21","open":1639,"high":1639,"low":1595,"close":1596,"volume":315165,"rsi_14":22.73,"sma_20":1722.4,"sma_60":1737.12,"sma_120":1390.1},{"date":"2025-08-22","open":1575,"high":1627,"low":1575,"close":1593,"volume":130469,"rsi_14":32.26,"sma_20":1709.1,"sma_60":1741.62,"sma_120":1394.5},{"date":"2025-08-25","open":1607,"high":1623,"low":1607,"close":1607,"volume":145085,"rsi_14":33.92,"sma_20":1698.15,"sma_60":1747.15,"sma_120":1399.08},{"date":"2025-08-26","open":1595,"high":1651,"low":1590,"close":1606,"volume":161653,"rsi_14":31.9,"sma_20":1687.85,"sma_60":1746.25,"sma_120":1403.81},{"date":"2025-08-27","open":1606,"high":1659,"low":1588,"close":1595,"volume":318386,"rsi_14":30.9,"sma_20":1676.95,"sma_60":1744.28,"sma_120":1408.5},{"date":"2025-08-28","open":1591,"high":1617,"low":1590,"close":1596,"volume":108148,"rsi_14":34.22,"sma_20":1663.25,"sma_60":1743.75,"sma_120":1413.12},{"date":"2025-08-29","open":1600,"high":1614,"low":1588,"close":1588,"volume":156713,"rsi_14":33.96,"sma_20":1652.05,"sma_60":1744.53,"sma_120":1417.61},{"date":"2025-09-01","open":1582,"high":1601,"low":1573,"close":1576,"volume":122363,"rsi_14":31.0,"sma_20":1646.25,"sma_60":1745.48,"sma_120":1422.08},{"date":"2025-09-02","open":1556,"high":1599,"low":1555,"close":1561,"volume":182840,"rsi_14":32.18,"sma_20":1639.35,"sma_60":1743.02,"sma_120":1426.53},{"date":"2025-09-03","open":1561,"high":1838,"low":1550,"close":1641,"volume":7827935,"rsi_14":38.33,"sma_20":1636.05,"sma_60":1741.42,"sma_120":1431.7},{"date":"2025-09-04","open":1671,"high":1795,"low":1659,"close":1746,"volume":3576397,"rsi_14":62.07,"sma_20":1638.15,"sma_60":1742.1,"sma_120":1437.78},{"date":"2025-09-05","open":1746,"high":1794,"low":1710,"close":1761,"volume":1291827,"rsi_14":75.49,"sma_20":1642.3,"sma_60":1742.73,"sma_120":1444.05},{"date":"2025-09-08","open":1762,"high":1789,"low":1721,"close":1731,"volume":646416,"rsi_14":68.37,"sma_20":1645.25,"sma_60":1744.18,"sma_120":1450.03},{"date":"2025-09-09","open":1825,"high":1833,"low":1713,"close":1719,"volume":541437,"rsi_14":71.16,"sma_20":1647.3,"sma_60":1744.25,"sma_120":1455.99},{"date":"2025-09-10","open":1719,"high":1729,"low":1700,"close":1709,"volume":295528,"rsi_14":67.92,"sma_20":1650.1,"sma_60":1737.75,"sma_120":1461.74},{"date":"2025-09-11","open":1709,"high":1726,"low":1699,"close":1702,"volume":180789,"rsi_14":67.08,"sma_20":1649.85,"sma_60":1733.33,"sma_120":1467.48},{"date":"2025-09-12","open":1703,"high":1709,"low":1605,"close":1699,"volume":230734,"rsi_14":64.95,"sma_20":1651.7,"sma_60":1730.55,"sma_120":1473.21},{"date":"2025-09-15","open":1676,"high":1720,"low":1676,"close":1689,"volume":166437,"rsi_14":63.12,"sma_20":1655.9,"sma_60":1727.72,"sma_120":1478.97},{"date":"2025-09-16","open":1708,"high":1708,"low":1659,"close":1693,"volume":206631,"rsi_14":65.81,"sma_20":1660.1,"sma_60":1726.43,"sma_120":1484.75},{"date":"2025-09-17","open":1676,"high":1692,"low":1672,"close":1683,"volume":102659,"rsi_14":63.66,"sma_20":1665.05,"sma_60":1725.3,"sma_120":1490.49},{"date":"2025-09-18","open":1666,"high":1712,"low":1658,"close":1691,"volume":300066,"rsi_14":67.94,"sma_20":1670.75,"sma_60":1724.35,"sma_120":1496.53},{"date":"2025-09-19","open":1717,"high":1743,"low":1699,"close":1719,"volume":280405,"rsi_14":70.21,"sma_20":1676.55,"sma_60":1723.28,"sma_120":1502.58},{"date":"2025-09-22","open":1719,"high":1719,"low":1679,"close":1680,"volume":167101,"rsi_14":67.54,"sma_20":1680.25,"sma_60":1723.72,"sma_120":1508.4},{"date":"2025-09-23","open":1683,"high":1694,"low":1649,"close":1659,"volume":212164,"rsi_14":53.36,"sma_20":1682.95,"sma_60":1723.08,"sma_120":1514.16},{"date":"2025-09-24","open":1660,"high":1661,"low":1630,"close":1645,"volume":161070,"rsi_14":23.56,"sma_20":1685.5,"sma_60":1722.15,"sma_120":1519.72},{"date":"2025-09-25","open":1630,"high":1654,"low":1628,"close":1648,"volume":126124,"rsi_14":18.44,"sma_20":1688.15,"sma_60":1720.22,"sma_120":1525.32},{"date":"2025-09-26","open":1633,"high":1642,"low":1600,"close":1601,"volume":133668,"rsi_14":16.75,"sma_20":1688.8,"sma_60":1718.1,"sma_120":1530.51},{"date":"2025-09-29","open":1601,"high":1640,"low":1595,"close":1617,"volume":59475,"rsi_14":24.38,"sma_20":1690.85,"sma_60":1717.1,"sma_120":1535.79},{"date":"2025-09-30","open":1617,"high":1631,"low":1599,"close":1599,"volume":70376,"rsi_14":23.44,"sma_20":1692.75,"sma_60":1716.2,"sma_120":1541.17},{"date":"2025-10-01","open":1620,"high":1620,"low":1595,"close":1600,"volume":51751,"rsi_14":24.63,"sma_20":1690.7,"sma_60":1715.43,"sma_120":1546.55},{"date":"2025-10-02","open":1593,"high":1625,"low":1581,"close":1617,"volume":178638,"rsi_14":30.56,"sma_20":1684.15,"sma_60":1714.8,"sma_120":1552.19},{"date":"2025-10-10","open":1616,"high":1634,"low":1574,"close":1581,"volume":171734,"rsi_14":27.39,"sma_20":1675.1,"sma_60":1712.82,"sma_120":1557.33},{"date":"2025-10-13","open":1550,"high":1579,"low":1518,"close":1568,"volume":146388,"rsi_14":24.8,"sma_20":1666.9,"sma_60":1710.6,"sma_120":1562.15},{"date":"2025-10-14","open":1570,"high":1607,"low":1546,"close":1551,"volume":192609,"rsi_14":24.12,"sma_20":1658.45,"sma_60":1707.05,"sma_120":1566.77},{"date":"2025-10-15","open":1536,"high":1683,"low":1536,"close":1607,"volume":441532,"rsi_14":32.06,"sma_20":1653.3,"sma_60":1703.32,"sma_120":1571.79},{"date":"2025-10-16","open":1607,"high":1621,"low":1572,"close":1593,"volume":239176,"rsi_14":30.67,"sma_20":1647.8,"sma_60":1698.82,"sma_120":1576.71},{"date":"2025-10-17","open":1593,"high":1603,"low":1546,"close":1547,"volume":210346,"rsi_14":28.93,"sma_20":1640.15,"sma_60":1688.6,"sma_120":1581.28},{"date":"2025-10-20","open":1534,"high":1567,"low":1530,"close":1562,"volume":164111,"rsi_14":34.29,"sma_20":1633.75,"sma_60":1682.28,"sma_120":1585.94},{"date":"2025-10-21","open":1547,"high":1578,"low":1529,"close":1533,"volume":222142,"rsi_14":32.72,"sma_20":1625.7,"sma_60":1677.48,"sma_120":1589.74},{"date":"2025-10-22","open":1524,"high":1551,"low":1503,"close":1538,"volume":144578,"rsi_14":33.13,"sma_20":1618.4,"sma_60":1672.35,"sma_120":1593.9},{"date":"2025-10-23","open":1537,"high":1537,"low":1509,"close":1510,"volume":85884,"rsi_14":35.28,"sma_20":1608.4,"sma_60":1667.18,"sma_120":1597.79},{"date":"2025-10-24","open":1510,"high":1528,"low":1487,"close":1489,"volume":184099,"rsi_14":29.62,"sma_20":1597.4,"sma_60":1661.02,"sma_120":1601.58},{"date":"2025-10-27","open":1489,"high":1536,"low":1481,"close":1509,"volume":207832,"rsi_14":35.76,"sma_20":1588.8,"sma_60":1655.73,"sma_120":1605.55},{"date":"2025-10-28","open":1491,"high":1530,"low":1488,"close":1518,"volume":166665,"rsi_14":37.35,"sma_20":1581.7,"sma_60":1650.83,"sma_120":1609.58},{"date":"2025-10-29","open":1546,"high":1546,"low":1476,"close":1477,"volume":216197,"rsi_14":30.0,"sma_20":1573.2,"sma_60":1645.22,"sma_120":1613.24},{"date":"2025-10-30","open":1477,"high":1498,"low":1461,"close":1468,"volume":154977,"rsi_14":32.41,"sma_20":1564.1,"sma_60":1638.5,"sma_120":1616.88},{"date":"2025-10-31","open":1444,"high":1490,"low":1444,"close":1453,"volume":102962,"rsi_14":32.21,"sma_20":1556.65,"sma_60":1632.5,"sma_120":1620.48},{"date":"2025-11-03","open":1444,"high":1475,"low":1441,"close":1452,"volume":131992,"rsi_14":33.87,"sma_20":1548.35,"sma_60":1628.48,"sma_120":1624.03},{"date":"2025-11-04","open":1438,"high":1535,"low":1433,"close":1489,"volume":228515,"rsi_14":29.55,"sma_20":1542.8,"sma_60":1624.97,"sma_120":1627.89},{"date":"2025-11-05","open":1494,"high":1494,"low":1413,"close":1459,"volume":226457,"rsi_14":28.01,"sma_20":1535.7,"sma_60":1620.82,"sma_120":1631.53},{"date":"2025-11-06","open":1461,"high":1504,"low":1441,"close":1471,"volume":116199,"rsi_14":35.9,"sma_20":1528.4,"sma_60":1616.9,"sma_120":1635.23},{"date":"2025-11-07","open":1456,"high":1469,"low":1409,"close":1424,"volume":134296,"rsi_14":27.21,"sma_20":1520.5,"sma_60":1612.63,"sma_120":1637.76},{"date":"2025-11-10","open":1424,"high":1489,"low":1424,"close":1471,"volume":78826,"rsi_14":40.25,"sma_20":1515.6,"sma_60":1609.25,"sma_120":1640.86},{"date":"2025-11-11","open":1486,"high":1634,"low":1441,"close":1471,"volume":936435,"rsi_14":39.31,"sma_20":1511.55,"sma_60":1605.77,"sma_120":1644.1},{"date":"2025-11-12","open":1468,"high":1537,"low":1461,"close":1506,"volume":338021,"rsi_14":49.39,"sma_20":1506.5,"sma_60":1603.3,"sma_120":1647.57},{"date":"2025-11-13","open":1580,"high":1958,"low":1556,"close":1728,"volume":34111922,"rsi_14":72.73,"sma_20":1513.3,"sma_60":1603.65,"sma_120":1652.95},{"date":"2025-11-14","open":1728,"high":1855,"low":1654,"close":1706,"volume":7320843,"rsi_14":68.68,"sma_20":1521.3,"sma_60":1604.38,"sma_120":1658.19},{"date":"2025-11-17","open":1729,"high":1742,"low":1634,"close":1664,"volume":2051131,"rsi_14":63.06,"sma_20":1526.45,"sma_60":1605.37,"sma_120":1662.39},{"date":"2025-11-18","open":1655,"high":1674,"low":1608,"close":1630,"volume":1527597,"rsi_14":63.85,"sma_20":1531.3,"sma_60":1605.7,"sma_120":1665.72},{"date":"2025-11-19","open":1620,"high":1630,"low":1571,"close":1583,"volume":879610,"rsi_14":59.76,"sma_20":1533.55,"sma_60":1605.67,"sma_120":1669.23},{"date":"2025-11-20","open":1573,"high":1602,"low":1569,"close":1593,"volume":562814,"rsi_14":61.97,"sma_20":1537.7,"sma_60":1605.62,"sma_120":1671.37},{"date":"2025-11-21","open":1549,"high":2042,"low":1520,"close":1840,"volume":48695358,"rsi_14":73.36,"sma_20":1555.35,"sma_60":1609.77,"sma_120":1675.69},{"date":"2025-11-24","open":1898,"high":1934,"low":1694,"close":1709,"volume":7474060,"rsi_14":61.91,"sma_20":1565.4,"sma_60":1611.48,"sma_120":1679.32},{"date":"2025-11-25","open":1719,"high":1959,"low":1707,"close":1752,"volume":21146893,"rsi_14":65.61,"sma_20":1577.15,"sma_60":1613.93,"sma_120":1680.09},{"date":"2025-11-26","open":1754,"high":1888,"low":1729,"close":1800,"volume":11747044,"rsi_14":66.87,"sma_20":1593.4,"sma_60":1617.37,"sma_120":1680.83},{"date":"2025-11-27","open":1794,"high":1821,"low":1739,"close":1739,"volume":3061851,"rsi_14":65.93,"sma_20":1607.05,"sma_60":1619.77,"sma_120":1681.76},{"date":"2025-11-28","open":1733,"high":1803,"low":1715,"close":1770,"volume":2156543,"rsi_14":65.37,"sma_20":1623.0,"sma_60":1622.82,"sma_120":1683.67},{"date":"2025-12-01","open":1789,"high":1848,"low":1738,"close":1761,"volume":2126498,"rsi_14":64.78,"sma_20":1638.55,"sma_60":1625.92,"sma_120":1685.7},{"date":"2025-12-02","open":1742,"high":1798,"low":1724,"close":1762,"volume":1533250,"rsi_14":63.48,"sma_20":1652.3,"sma_60":1629.28,"sma_120":1686.15},{"date":"2025-12-03","open":1780,"high":1836,"low":1756,"close":1770,"volume":2111256,"rsi_14":52.85,"sma_20":1667.95,"sma_60":1631.45,"sma_120":1686.43},{"date":"2025-12-04","open":1770,"high":1778,"low":1732,"close":1748,"volume":695691,"rsi_14":52.85,"sma_20":1681.9,"sma_60":1631.48,"sma_120":1686.79},{"date":"2025-12-05","open":1739,"high":1751,"low":1719,"close":1741,"volume":562580,"rsi_14":55.48,"sma_20":1697.85,"sma_60":1631.15,"sma_120":1686.94},{"date":"2025-12-08","open":1741,"high":1759,"low":1723,"close":1737,"volume":454945,"rsi_14":58.04,"sma_20":1711.25,"sma_60":1631.25,"sma_120":1687.72},{"date":"2025-12-09","open":1726,"high":1769,"low":1717,"close":1748,"volume":527718,"rsi_14":63.05,"sma_20":1725.2,"sma_60":1631.73,"sma_120":1687.99},{"date":"2025-12-10","open":1748,"high":1752,"low":1704,"close":1732,"volume":404011,"rsi_14":60.9,"sma_20":1736.55,"sma_60":1632.12,"sma_120":1684.93},{"date":"2025-12-11","open":1732,"high":1796,"low":1725,"close":1751,"volume":837485,"rsi_14":39.08,"sma_20":1737.7,"sma_60":1632.93,"sma_120":1683.13},{"date":"2025-12-12","open":1754,"high":1808,"low":1741,"close":1761,"volume":696785,"rsi_14":58.97,"sma_20":1740.45,"sma_60":1633.97,"sma_120":1682.26},{"date":"2025-12-15","open":1763,"high":1784,"low":1716,"close":1718,"volume":548945,"rsi_14":44.14,"sma_20":1743.15,"sma_60":1634.45,"sma_120":1681.08},{"date":"2025-12-16","open":1713,"high":1739,"low":1679,"close":1704,"volume":349023,"rsi_14":31.25,"sma_20":1746.9,"sma_60":1634.63,"sma_120":1680.53},{"date":"2025-12-17","open":1699,"high":1730,"low":1669,"close":1692,"volume":530587,"rsi_14":38.65,"sma_20":1752.4,"sma_60":1634.78,"sma_120":1680.04},{"date":"2025-12-18","open":1669,"high":1680,"low":1649,"close":1649,"volume":340220,"rsi_14":22.37,"sma_20":1755.25,"sma_60":1633.78,"sma_120":1679.07},{"date":"2025-12-19","open":1676,"high":1676,"low":1634,"close":1668,"volume":330349,"rsi_14":29.69,"sma_20":1746.6,"sma_60":1633.12,"sma_120":1678.2},{"date":"2025-12-22","open":1679,"high":1706,"low":1670,"close":1692,"volume":278691,"rsi_14":36.11,"sma_20":1745.75,"sma_60":1633.32,"sma_120":1678.52},{"date":"2025-12-23","open":1702,"high":1718,"low":1642,"close":1642,"volume":283102,"rsi_14":28.14,"sma_20":1740.2,"sma_60":1633.02,"sma_120":1678.05},{"date":"2025-12-24","open":1650,"high":1667,"low":1637,"close":1646,"volume":216924,"rsi_14":31.65,"sma_20":1732.5,"sma_60":1633.03,"sma_120":1677.59},{"date":"2025-12-26","open":1647,"high":1657,"low":1567,"close":1567,"volume":324220,"rsi_14":25.07,"sma_20":1723.85,"sma_60":1631.67,"sma_120":1675.94},{"date":"2025-12-29","open":1585,"high":1625,"low":1585,"close":1616,"volume":186458,"rsi_14":32.9,"sma_20":1715.6,"sma_60":1631.75,"sma_120":1674.92},{"date":"2025-12-30","open":1616,"high":1639,"low":1600,"close":1611,"volume":175239,"rsi_14":30.53,"sma_20":1707.55,"sma_60":1631.48,"sma_120":1674.29},{"date":"2026-01-02","open":1680,"high":1705,"low":1627,"close":1670,"volume":252832,"rsi_14":41.37,"sma_20":1702.4,"sma_60":1632.5,"sma_120":1674.35},{"date":"2026-01-05","open":1675,"high":1763,"low":1668,"close":1707,"volume":500421,"rsi_14":43.76,"sma_20":1698.7,"sma_60":1634.12,"sma_120":1674.78},{"date":"2026-01-06","open":1711,"high":1819,"low":1683,"close":1722,"volume":2306963,"rsi_14":44.39,"sma_20":1696.85,"sma_60":1635.72,"sma_120":1675.26},{"date":"2026-01-07","open":1730,"high":1730,"low":1650,"close":1687,"volume":351640,"rsi_14":45.21,"sma_20":1693.6,"sma_60":1637.32,"sma_120":1675.07},{"date":"2026-01-08","open":1703,"high":1713,"low":1622,"close":1622,"volume":303470,"rsi_14":40.49,"sma_20":1687.3,"sma_60":1638.05,"sma_120":1674.33},{"date":"2026-01-09","open":1622,"high":1650,"low":1595,"close":1606,"volume":177890,"rsi_14":40.16,"sma_20":1679.65,"sma_60":1638.8,"sma_120":1672.92},{"date":"2026-01-12","open":1607,"high":1621,"low":1590,"close":1610,"volume":240421,"rsi_14":44.49,"sma_20":1673.0,"sma_60":1638.68,"sma_120":1671.0},{"date":"2026-01-13","open":1656,"high":1656,"low":1565,"close":1574,"volume":393353,"rsi_14":38.85,"sma_20":1663.6,"sma_60":1638.2,"sma_120":1668.51},{"date":"2026-01-14","open":1574,"high":1600,"low":1561,"close":1580,"volume":155637,"rsi_14":36.42,"sma_20":1654.0,"sma_60":1638.58,"sma_120":1663.59},{"date":"2026-01-15","open":1580,"high":1610,"low":1570,"close":1610,"volume":183116,"rsi_14":45.14,"sma_20":1648.05,"sma_60":1639.22,"sma_120":1660.75},{"date":"2026-01-16","open":1605,"high":1629,"low":1575,"close":1580,"volume":190341,"rsi_14":50.4,"sma_20":1635.15,"sma_60":1640.37,"sma_120":1658.66},{"date":"2026-01-19","open":1580,"high":1594,"low":1541,"close":1561,"volume":205430,"rsi_14":42.3,"sma_20":1630.2,"sma_60":1641.05,"sma_120":1656.2},{"date":"2026-01-20","open":1555,"high":1635,"low":1553,"close":1600,"volume":335971,"rsi_14":48.59,"sma_20":1626.25,"sma_60":1642.73,"sma_120":1654.28},{"date":"2026-01-21","open":1600,"high":1601,"low":1525,"close":1552,"volume":318693,"rsi_14":34.47,"sma_20":1618.7,"sma_60":1643.28,"sma_120":1651.64},{"date":"2026-01-22","open":1557,"high":1567,"low":1530,"close":1540,"volume":218567,"rsi_14":26.48,"sma_20":1613.1,"sma_60":1643.48,"sma_120":1649.17},{"date":"2026-01-23","open":1538,"high":1597,"low":1525,"close":1556,"volume":213645,"rsi_14":26.69,"sma_20":1608.05,"sma_60":1644.65,"sma_120":1646.96},{"date":"2026-01-26","open":1557,"high":1614,"low":1557,"close":1600,"volume":268587,"rsi_14":38.08,"sma_20":1609.2,"sma_60":1646.7,"sma_120":1645.1},{"date":"2026-01-27","open":1588,"high":1621,"low":1568,"close":1593,"volume":256233,"rsi_14":45.28,"sma_20":1608.05,"sma_60":1648.88,"sma_120":1642.71},{"date":"2026-01-28","open":1608,"high":1768,"low":1598,"close":1652,"volume":2551908,"rsi_14":56.57,"sma_20":1610.1,"sma_60":1652.07,"sma_120":1641.29},{"date":"2026-01-29","open":1675,"high":1678,"low":1608,"close":1670,"volume":674871,"rsi_14":58.24,"sma_20":1610.1,"sma_60":1654.93,"sma_120":1641.03},{"date":"2026-01-30","open":1662,"high":1662,"low":1609,"close":1628,"volume":288179,"rsi_14":57.3,"sma_20":1606.15,"sma_60":1657.6,"sma_120":1640.35},{"date":"2026-02-02","open":1605,"high":1627,"low":1553,"close":1553,"volume":256906,"rsi_14":46.92,"sma_20":1597.7,"sma_60":1658.82,"sma_120":1638.98},{"date":"2026-02-03","open":1568,"high":1597,"low":1545,"close":1560,"volume":216513,"rsi_14":43.99,"sma_20":1591.35,"sma_60":1660.93,"sma_120":1637.69},{"date":"2026-02-04","open":1546,"high":1578,"low":1546,"close":1563,"volume":209079,"rsi_14":47.81,"sma_20":1588.4,"sma_60":1660.65,"sma_120":1636.64},{"date":"2026-02-05","open":1563,"high":1565,"low":1515,"close":1516,"volume":227574,"rsi_14":42.66,"sma_20":1583.9,"sma_60":1661.25,"sma_120":1635.25},{"date":"2026-02-06","open":1516,"high":1549,"low":1442,"close":1540,"volume":470479,"rsi_14":47.62,"sma_20":1580.4,"sma_60":1662.25,"sma_120":1634.01},{"date":"2026-02-09","open":1571,"high":1571,"low":1535,"close":1542,"volume":147463,"rsi_14":42.82,"sma_20":1578.8,"sma_60":1662.68,"sma_120":1632.99},{"date":"2026-02-10","open":1551,"high":1571,"low":1533,"close":1569,"volume":223753,"rsi_14":52.22,"sma_20":1578.25,"sma_60":1659.85,"sma_120":1631.75},{"date":"2026-02-11","open":1569,"high":1582,"low":1562,"close":1569,"volume":146302,"rsi_14":53.91,"sma_20":1576.2,"sma_60":1657.38,"sma_120":1630.88},{"date":"2026-02-12","open":1572,"high":1590,"low":1551,"close":1577,"volume":168987,"rsi_14":52.89,"sma_20":1576.05,"sma_60":1655.75,"sma_120":1630.56},{"date":"2026-02-13","open":1577,"high":1577,"low":1529,"close":1569,"volume":263082,"rsi_14":45.26,"sma_20":1575.5,"sma_60":1654.57,"sma_120":1630.13},{"date":"2026-02-19","open":1580,"high":1665,"low":1571,"close":1640,"volume":423065,"rsi_14":56.01,"sma_20":1579.45,"sma_60":1655.35,"sma_120":1630.51},{"date":"2026-02-20","open":1642,"high":1650,"low":1607,"close":1620,"volume":221298,"rsi_14":45.45,"sma_20":1580.45,"sma_60":1655.63,"sma_120":1630.62},{"date":"2026-02-23","open":1630,"high":1655,"low":1600,"close":1652,"volume":302219,"rsi_14":47.54,"sma_20":1585.45,"sma_60":1652.3,"sma_120":1631.03},{"date":"2026-02-24","open":1652,"high":1732,"low":1652,"close":1670,"volume":648910,"rsi_14":56.14,"sma_20":1591.95,"sma_60":1651.47,"sma_120":1631.47},{"date":"2026-02-25","open":1670,"high":1700,"low":1669,"close":1686,"volume":271494,"rsi_14":73.5,"sma_20":1598.45,"sma_60":1650.18,"sma_120":1632.06},{"date":"2026-02-26","open":1672,"high":1750,"low":1598,"close":1629,"volume":464648,"rsi_14":60.36,"sma_20":1602.85,"sma_60":1606.92,"sma_120":1662.63},{"date":"2026-02-27","open":1629,"high":1629,"low":1580,"close":1587,"volume":338695,"rsi_14":53.23,"sma_20":1599.6,"sma_60":1644.43,"sma_120":1632.1},{"date":"2026-03-03","open":1527,"high":1617,"low":1527,"close":1546,"volume":281738,"rsi_14":54.1,"sma_20":1594.3,"sma_60":1640.52,"sma_120":1631.67},{"date":"2026-03-04","open":1540,"high":1540,"low":1382,"close":1385,"volume":559819,"rsi_14":34.59,"sma_20":1580.05,"sma_60":1634.07,"sma_120":1629.99},{"date":"2026-03-05","open":1410,"high":1545,"low":1403,"close":1510,"volume":325763,"rsi_14":47.44,"sma_20":1574.15,"sma_60":1629.68,"sma_120":1629.48},{"date":"2026-03-06","open":1510,"high":1557,"low":1483,"close":1501,"volume":110674,"rsi_14":44.41,"sma_20":1571.55,"sma_60":1625.02,"sma_120":1628.23},{"date":"2026-03-09","open":1459,"high":1501,"low":1409,"close":1419,"volume":227868,"rsi_14":39.13,"sma_20":1564.5,"sma_60":1619.35,"sma_120":1625.42},{"date":"2026-03-10","open":1422,"high":1498,"low":1422,"close":1471,"volume":155423,"rsi_14":42.78,"sma_20":1559.9,"sma_60":1614.67,"sma_120":1622.91},{"date":"2026-03-11","open":1497,"high":1506,"low":1466,"close":1480,"volume":229205,"rsi_14":43.95,"sma_20":1558.1,"sma_60":1610.2,"sma_120":1620.72},{"date":"2026-03-12","open":1470,"high":1500,"low":1470,"close":1487,"volume":60369,"rsi_14":38.6,"sma_20":1555.45,"sma_60":1605.67,"sma_120":1618.7},{"date":"2026-03-13","open":1475,"high":1500,"low":1451,"close":1488,"volume":80978,"rsi_14":39.88,"sma_20":1552.75,"sma_60":1601.42,"sma_120":1616.77},{"date":"2026-03-16","open":1500,"high":1506,"low":1446,"close":1463,"volume":86601,"rsi_14":35.35,"sma_20":1547.45,"sma_60":1572.37,"sma_120":1645.08},{"date":"2026-03-17","open":1476,"high":1479,"low":1452,"close":1470,"volume":61450,"rsi_14":34.23,"sma_20":1542.5,"sma_60":1591.4,"sma_120":1612.68},{"date":"2026-03-18","open":1470,"high":1494,"low":1450,"close":1452,"volume":164698,"rsi_14":31.6,"sma_20":1536.25,"sma_60":1586.78,"sma_120":1610.62},{"date":"2026-03-19","open":1430,"high":1439,"low":1412,"close":1423,"volume":164800,"rsi_14":33.06,"sma_20":1528.95,"sma_60":1581.92,"sma_120":1608.28},{"date":"2026-03-20","open":1440,"high":1454,"low":1418,"close":1443,"volume":100032,"rsi_14":37.71,"sma_20":1519.1,"sma_60":1577.58,"sma_120":1606.18},{"date":"2026-03-23","open":1442,"high":1443,"low":1381,"close":1383,"volume":191396,"rsi_14":36.53,"sma_20":1507.25,"sma_60":1572.97,"sma_120":1603.38},{"date":"2026-03-24","open":1405,"high":1420,"low":1380,"close":1410,"volume":101886,"rsi_14":52.65,"sma_20":1495.15,"sma_60":1568.48,"sma_120":1600.8},{"date":"2026-03-25","open":1411,"high":1449,"low":1411,"close":1446,"volume":145032,"rsi_14":41.62,"sma_20":1483.95,"sma_60":1564.2,"sma_120":1598.76},{"date":"2026-03-26","open":1447,"high":1457,"low":1409,"close":1411,"volume":133315,"rsi_14":38.97,"sma_20":1470.2,"sma_60":1560.18,"sma_120":1596.6},{"date":"2026-03-27","open":1398,"high":1490,"low":1389,"close":1437,"volume":325634,"rsi_14":52.56,"sma_20":1460.6,"sma_60":1556.52,"sma_120":1594.78},{"date":"2026-03-30","open":1428,"high":1513,"low":1392,"close":1465,"volume":513356,"rsi_14":49.09,"sma_20":1454.5,"sma_60":1554.65,"sma_120":1593.16},{"date":"2026-03-31","open":1453,"high":1463,"low":1401,"close":1401,"volume":281964,"rsi_14":39.69,"sma_20":1447.25,"sma_60":1551.07,"sma_120":1591.41},{"date":"2026-04-01","open":1421,"high":1488,"low":1421,"close":1464,"volume":198491,"rsi_14":47.26,"sma_20":1451.15,"sma_60":1548.6,"sma_120":1590.04},{"date":"2026-04-02","open":1463,"high":1480,"low":1393,"close":1410,"volume":345596,"rsi_14":42.04,"sma_20":1446.15,"sma_60":1544.27,"sma_120":1588.38},{"date":"2026-04-03","open":1411,"high":1432,"low":1400,"close":1414,"volume":118227,"rsi_14":44.78,"sma_20":1441.8,"sma_60":1539.38,"sma_120":1586.75},{"date":"2026-04-06","open":1413,"high":1418,"low":1349,"close":1361,"volume":304914,"rsi_14":39.42,"sma_20":1438.9,"sma_60":1533.37,"sma_120":1584.54},{"date":"2026-04-07","open":1361,"high":1383,"low":1343,"close":1360,"volume":147983,"rsi_14":40.76,"sma_20":1433.35,"sma_60":1527.92,"sma_120":1582.62},{"date":"2026-04-08","open":1380,"high":1422,"low":1365,"close":1406,"volume":261478,"rsi_14":48.35,"sma_20":1429.65,"sma_60":1524.32,"sma_120":1581.18},{"date":"2026-04-09","open":1400,"high":1420,"low":1387,"close":1416,"volume":86204,"rsi_14":47.33,"sma_20":1426.1,"sma_60":1521.15,"sma_120":1579.97},{"date":"2026-04-10","open":1417,"high":1447,"low":1410,"close":1438,"volume":96011,"rsi_14":55.89,"sma_20":1423.6,"sma_60":1518.28,"sma_120":1578.48},{"date":"2026-04-13","open":1422,"high":1464,"low":1411,"close":1451,"volume":106557,"rsi_14":54.53,"sma_20":1423.0,"sma_60":1516.23,"sma_120":1577.22},{"date":"2026-04-14","open":1452,"high":1684,"low":1450,"close":1527,"volume":2640570,"rsi_14":58.22,"sma_20":1425.85,"sma_60":1515.35,"sma_120":1576.97},{"date":"2026-04-15","open":1537,"high":1775,"low":1507,"close":1568,"volume":6666100,"rsi_14":65.73,"sma_20":1431.65,"sma_60":1514.65,"sma_120":1576.93},{"date":"2026-04-16","open":1575,"high":1632,"low":1547,"close":1570,"volume":981062,"rsi_14":64.0,"sma_20":1439.0,"sma_60":1514.48,"sma_120":1577.16},{"date":"2026-04-17","open":1604,"high":1834,"low":1596,"close":1670,"volume":6210088,"rsi_14":68.74,"sma_20":1450.35,"sma_60":1516.3,"sma_120":1578.17},{"date":"2026-04-20","open":1652,"high":1659,"low":1611,"close":1613,"volume":515438,"rsi_14":69.63,"sma_20":1461.85,"sma_60":1516.52,"sma_120":1578.95},{"date":"2026-04-21","open":1613,"high":1629,"low":1592,"close":1595,"volume":399564,"rsi_14":63.31,"sma_20":1471.1,"sma_60":1517.23,"sma_120":1579.75},{"date":"2026-04-22","open":1595,"high":1695,"low":1573,"close":1618,"volume":1031181,"rsi_14":72.32,"sma_20":1479.7,"sma_60":1518.53,"sma_120":1580.58},{"date":"2026-04-23","open":1618,"high":1620,"low":1581,"close":1605,"volume":433189,"rsi_14":70.11,"sma_20":1489.4,"sma_60":1519.35,"sma_120":1581.22},{"date":"2026-04-24","open":1605,"high":1625,"low":1593,"close":1593,"volume":257875,"rsi_14":76.73,"sma_20":1497.2,"sma_60":1519.23,"sma_120":1582.11},{"date":"2026-04-27","open":1593,"high":1614,"low":1581,"close":1600,"volume":232118,"rsi_14":77.27,"sma_20":1503.95,"sma_60":1519.35,"sma_120":1583.13},{"date":"2026-04-28","open":1615,"high":1615,"low":1585,"close":1591,"volume":193952,"rsi_14":72.95,"sma_20":1513.45,"sma_60":1518.33,"sma_120":1584.21},{"date":"2026-04-29","open":1591,"high":1611,"low":1579,"close":1599,"volume":180071,"rsi_14":72.82,"sma_20":1520.25,"sma_60":1517.15,"sma_120":1572.24},{"date":"2026-04-30","open":1599,"high":1608,"low":1550,"close":1555,"volume":245463,"rsi_14":54.19,"sma_20":1562.35,"sma_60":1465.68,"sma_120":1482.43},{"date":"2026-05-04","open":1551,"high":1590,"low":1536,"close":1537,"volume":202539,"rsi_14":60.05,"sma_20":1533.65,"sma_60":1515.67,"sma_120":1586.41},{"date":"2026-05-06","open":1525,"high":1537,"low":1461,"close":1469,"volume":382354,"rsi_14":43.1,"sma_20":1539.05,"sma_60":1514.15,"sma_120":1586.32},{"date":"2026-05-07","open":1460,"high":1485,"low":1458,"close":1461,"volume":186720,"rsi_14":36.18,"sma_20":1544.1,"sma_60":1512.45,"sma_120":1586.55},{"date":"2026-05-08","open":1472,"high":1493,"low":1434,"close":1457,"volume":215526,"rsi_14":35.48,"sma_20":1546.65,"sma_60":1511.47,"sma_120":1586.36},{"date":"2026-05-11","open":1457,"high":1457,"low":1386,"close":1389,"volume":303555,"rsi_14":10.64,"sma_20":1545.3,"sma_60":1508.95,"sma_120":1585.6},{"date":"2026-05-12","open":1386,"high":1399,"low":1340,"close":1369,"volume":233027,"rsi_14":11.88,"sma_20":1541.85,"sma_60":1506.07,"sma_120":1584.38},{"date":"2026-05-13","open":1370,"high":1457,"low":1368,"close":1402,"volume":434951,"rsi_14":21.19,"sma_20":1539.4,"sma_60":1503.28,"sma_120":1581.57},{"date":"2026-05-14","open":1402,"high":1418,"low":1382,"close":1386,"volume":193560,"rsi_14":14.63,"sma_20":1532.35,"sma_60":1500.23,"sma_120":1578.81},{"date":"2026-05-15","open":1390,"high":1398,"low":1329,"close":1336,"volume":234211,"rsi_14":13.15,"sma_20":1520.75,"sma_60":1496.22,"sma_120":1575.98},{"date":"2026-05-18","open":1336,"high":1384,"low":1280,"close":1296,"volume":197702,"rsi_14":12.21,"sma_20":1507.05,"sma_60":1491.67,"sma_120":1573.12},{"date":"2026-05-19","open":1286,"high":1383,"low":1285,"close":1310,"volume":279923,"rsi_14":13.75,"sma_20":1489.05,"sma_60":1486.17,"sma_120":1570.76},{"date":"2026-05-20","open":1274,"high":1305,"low":1247,"close":1248,"volume":189998,"rsi_14":12.14,"sma_20":1470.8,"sma_60":1479.97,"sma_120":1567.8},{"date":"2026-05-21","open":1240,"high":1299,"low":1240,"close":1248,"volume":154647,"rsi_14":10.56,"sma_20":1453.45,"sma_60":1473.23,"sma_120":1562.77},{"date":"2026-05-22","open":1248,"high":1289,"low":1248,"close":1288,"volume":120458,"rsi_14":19.73,"sma_20":1436.95,"sma_60":1466.87,"sma_120":1559.17},{"date":"2026-05-26","open":1301,"high":1305,"low":1245,"close":1247,"volume":376841,"rsi_14":18.75,"sma_20":1419.05,"sma_60":1459.55,"sma_120":1554.87},{"date":"2026-05-27","open":1247,"high":1247,"low":1230,"close":1238,"volume":211189,"rsi_14":21.48,"sma_20":1401.3,"sma_60":1453.03,"sma_120":1550.09},{"date":"2026-05-28","open":1224,"high":1247,"low":1196,"close":1222,"volume":230296,"rsi_14":21.07,"sma_20":1382.4,"sma_60":1446.95,"sma_120":1545.69},{"date":"2026-05-29","open":1213,"high":1239,"low":1196,"close":1198,"volume":200838,"rsi_14":20.09,"sma_20":1362.75,"sma_60":1441.15,"sma_120":1540.83},{"date":"2026-06-01","open":1187,"high":1222,"low":1160,"close":1202,"volume":293215,"rsi_14":24.66,"sma_20":1342.9,"sma_60":1438.1,"sma_120":1536.08},{"date":"2026-06-02","open":1192,"high":1201,"low":1165,"close":1168,"volume":176713,"rsi_14":23.76,"sma_20":1323.55,"sma_60":1432.4,"sma_120":1531.04},{"date":"2026-06-04","open":1148,"high":1189,"low":1148,"close":1151,"volume":87544,"rsi_14":15.8,"sma_20":1304.25,"sma_60":1426.57,"sma_120":1525.79},{"date":"2026-06-05","open":1140,"high":1168,"low":1121,"close":1140,"volume":93187,"rsi_14":16.02,"sma_20":1287.8,"sma_60":1421.92,"sma_120":1520.63},{"date":"2026-06-08","open":1050,"high":1122,"low":1024,"close":1030,"volume":196884,"rsi_14":13.74,"sma_20":1266.25,"sma_60":1414.57,"sma_120":1514.62},{"date":"2026-06-09","open":1011,"high":1104,"low":1011,"close":1097,"volume":155799,"rsi_14":27.84,"sma_20":1248.25,"sma_60":1408.18,"sma_120":1509.19},{"date":"2026-06-10","open":1088,"high":1127,"low":1065,"close":1086,"volume":57948,"rsi_14":24.89,"sma_20":1233.1,"sma_60":1401.5,"sma_120":1503.58},{"date":"2026-06-11","open":1037,"high":1099,"low":1037,"close":1099,"volume":50285,"rsi_14":31.23,"sma_20":1219.6,"sma_60":1395.02,"sma_120":1498.22},{"date":"2026-06-12","open":1100,"high":1143,"low":1099,"close":1123,"volume":136211,"rsi_14":35.15,"sma_20":1205.65,"sma_60":1389.35,"sma_120":1492.89},{"date":"2026-06-15","open":1124,"high":1152,"low":1123,"close":1144,"volume":56899,"rsi_14":32.09,"sma_20":1193.55,"sma_60":1383.92,"sma_120":1487.66},{"date":"2026-06-16","open":1144,"high":1157,"low":1120,"close":1145,"volume":51386,"rsi_14":35.91,"sma_20":1184.0,"sma_60":1378.8,"sma_120":1482.79},{"date":"2026-06-17","open":1145,"high":1157,"low":1132,"close":1152,"volume":37178,"rsi_14":52.36,"sma_20":1141.35,"sma_60":1346.62,"sma_120":1451.57},{"date":"2026-06-18","open":1130,"high":1144,"low":1116,"close":1126,"volume":46725,"rsi_14":37.03,"sma_20":1167.6,"sma_60":1369.0,"sma_120":1473.29},{"date":"2026-06-19","open":1061,"high":1120,"low":1056,"close":1074,"volume":106866,"rsi_14":34.42,"sma_20":1158.9,"sma_60":1363.85,"sma_120":1468.41},{"date":"2026-06-22","open":1031,"high":1168,"low":1031,"close":1082,"volume":213872,"rsi_14":35.07,"sma_20":1150.6,"sma_60":1358.38,"sma_120":1463.43},{"date":"2026-06-23","open":1050,"high":1083,"low":998,"close":1013,"volume":225021,"rsi_14":32.27,"sma_20":1136.85,"sma_60":1351.17,"sma_120":1457.68},{"date":"2026-06-24","open":1010,"high":1046,"low":962,"close":1016,"volume":114466,"rsi_14":34.04,"sma_20":1125.3,"sma_60":1344.58,"sma_120":1452.38},{"date":"2026-06-25","open":1000,"high":1039,"low":988,"close":1004,"volume":131300,"rsi_14":33.96,"sma_20":1113.6,"sma_60":1337.37,"sma_120":1446.94},{"date":"2026-06-26","open":1000,"high":1004,"low":935,"close":940,"volume":220905,"rsi_14":38.1,"sma_20":1099.5,"sma_60":1328.62,"sma_120":1441.63},{"date":"2026-06-29","open":940,"high":1025,"low":940,"close":1008,"volume":139313,"rsi_14":38.26,"sma_20":1090.0,"sma_60":1322.07,"sma_120":1436.57},{"date":"2026-06-30","open":1020,"high":1020,"low":990,"close":1008,"volume":66256,"rsi_14":39.4,"sma_20":1080.3,"sma_60":1314.48,"sma_120":1431.54},{"date":"2026-07-01","open":1020,"high":1050,"low":1003,"close":1006,"volume":110378,"rsi_14":36.97,"sma_20":1072.2,"sma_60":1307.75,"sma_120":1426.01},{"date":"2026-07-02","open":1050,"high":1050,"low":977,"close":993,"volume":61692,"rsi_14":31.21,"sma_20":1064.3,"sma_60":1300.73,"sma_120":1420.06},{"date":"2026-07-03","open":1002,"high":1012,"low":972,"close":998,"volume":105619,"rsi_14":27.88,"sma_20":1057.2,"sma_60":1294.68,"sma_120":1414.03},{"date":"2026-07-06","open":1000,"high":1037,"low":988,"close":1002,"volume":171968,"rsi_14":28.53,"sma_20":1055.8,"sma_60":1288.72,"sma_120":1408.32},{"date":"2026-07-07","open":995,"high":1019,"low":971,"close":994,"volume":79522,"rsi_14":26.35,"sma_20":1050.65,"sma_60":1281.85,"sma_120":1403.08},{"date":"2026-07-08","open":993,"high":1013,"low":962,"close":990,"volume":78354,"rsi_14":28.21,"sma_20":1045.85,"sma_60":1274.75,"sma_120":1397.95},{"date":"2026-07-09","open":961,"high":996,"low":960,"close":971,"volume":78361,"rsi_14":31.54,"sma_20":1039.45,"sma_60":1266.97,"sma_120":1392.62},{"date":"2026-07-10","open":966,"high":1010,"low":966,"close":998,"volume":63160,"rsi_14":35.91,"sma_20":1033.2,"sma_60":1259.42,"sma_120":1387.83},{"date":"2026-07-13","open":999,"high":1009,"low":920,"close":941,"volume":102259,"rsi_14":37.41,"sma_20":1023.05,"sma_60":1249.65,"sma_120":1382.5},{"date":"2026-07-14","open":933,"high":963,"low":930,"close":957,"volume":171726,"rsi_14":40.13,"sma_20":1013.65,"sma_60":1239.47,"sma_120":1377.06},{"date":"2026-07-15","open":970,"high":987,"low":945,"close":947,"volume":109931,"rsi_14":40.4,"sma_20":1003.4,"sma_60":1229.08,"sma_120":1371.78},{"date":"2026-07-16","open":947,"high":981,"low":942,"close":960,"volume":66127,"rsi_14":54.07,"sma_20":995.1,"sma_60":1217.25,"sma_120":1366.78},{"date":"2026-07-20","open":933,"high":971,"low":925,"close":925,"volume":80723,"rsi_14":30.52,"sma_20":987.65,"sma_60":1205.78,"sma_120":1361.15},{"date":"2026-07-21","open":905,"high":945,"low":905,"close":930,"volume":100745,"rsi_14":32.11,"sma_20":980.05,"sma_60":1194.7,"sma_120":1355.97},{"date":"2026-07-22","open":926,"high":950,"low":926,"close":930,"volume":40888,"rsi_14":32.41,"sma_20":975.9,"sma_60":1183.23,"sma_120":1350.88},{"date":"2026-07-23","open":925,"high":1002,"low":925,"close":942,"volume":102159,"rsi_14":38.14,"sma_20":972.2,"sma_60":1172.18,"sma_120":1345.77},{"date":"2026-07-24","open":911,"high":965,"low":911,"close":946,"volume":115239,"rsi_14":37.85,"sma_20":969.3,"sma_60":1161.4,"sma_120":1340.32},{"date":"2026-07-27","open":947,"high":965,"low":940,"close":944,"volume":50028,"rsi_14":36.32,"sma_20":969.5,"sma_60":1150.47,"sma_120":1334.91},{"date":"2026-07-28","open":944,"high":952,"low":926,"close":928,"volume":86574,"rsi_14":35.0,"sma_20":965.5,"sma_60":1139.42,"sma_120":1328.88},{"date":"2026-07-29","open":927,"high":941,"low":865,"close":867,"volume":156589,"rsi_14":27.8,"sma_20":958.45,"sma_60":1127.22,"sma_120":1322.18},{"date":"2026-07-30","open":851,"high":915,"low":851,"close":863,"volume":96659,"rsi_14":29.39,"sma_20":951.3,"sma_60":1115.68,"sma_120":1315.81},{"date":"2026-07-31","open":870,"high":911,"low":870,"close":898,"volume":70381,"rsi_14":31.48,"sma_20":946.55,"sma_60":1105.03,"sma_120":1310.35},{"date":"2026-08-03","open":878,"high":914,"low":878,"close":901,"volume":84072,"rsi_14":40.74,"sma_20":941.7,"sma_60":1095.57,"sma_120":1304.86},{"date":"2026-08-04","open":900,"high":928,"low":900,"close":912,"volume":72398,"rsi_14":39.34,"sma_20":937.2,"sma_60":1086.42,"sma_120":1299.43},{"date":"2026-08-05","open":931,"high":955,"low":916,"close":918,"volume":70827,"rsi_14":43.0,"sma_20":933.4,"sma_60":1077.43,"sma_120":1294.45},{"date":"2026-08-06","open":962,"high":962,"low":922,"close":944,"volume":59729,"rsi_14":46.36,"sma_20":931.1,"sma_60":1070.02,"sma_120":1289.48},{"date":"2026-08-07","open":944,"high":956,"low":930,"close":942,"volume":34829,"rsi_14":54.55,"sma_20":929.65,"sma_60":1062.9,"sma_120":1284.48},{"date":"2026-08-10","open":943,"high":961,"low":942,"close":951,"volume":67231,"rsi_14":55.5,"sma_20":927.3,"sma_60":1055.38,"sma_120":1279.33},{"date":"2026-08-11","open":941,"high":964,"low":941,"close":956,"volume":62354,"rsi_14":56.63,"sma_20":928.05,"sma_60":1048.22,"sma_120":1274.22},{"date":"2026-08-12","open":956,"high":1099,"low":956,"close":1000,"volume":660525,"rsi_14":62.72,"sma_20":930.2,"sma_60":1042.62,"sma_120":1269.42},{"date":"2026-08-13","open":1012,"high":1012,"low":974,"close":978,"volume":165098,"rsi_14":56.5,"sma_20":931.75,"sma_60":1037.32,"sma_120":1264.49},{"date":"2026-08-14","open":998,"high":1018,"low":976,"close":990,"volume":118191,"rsi_14":58.98,"sma_20":933.25,"sma_60":1031.98,"sma_120":1259.08},{"date":"2026-08-18","open":990,"high":1013,"low":975,"close":987,"volume":172894,"rsi_14":62.14,"sma_20":936.35,"sma_60":1027.63,"sma_120":1253.8},{"date":"2026-08-19","open":987,"high":1007,"low":974,"close":980,"volume":82331,"rsi_14":79.89,"sma_20":938.85,"sma_60":1023.17,"sma_120":1248.2},{"date":"2026-08-20","open":1055,"high":1117,"low":1002,"close":1020,"volume":368028,"rsi_14":84.89,"sma_20":943.35,"sma_60":1018.7,"sma_120":1242.78},{"date":"2026-08-21","open":1020,"high":1020,"low":990,"close":990,"volume":120850,"rsi_14":70.91,"sma_20":945.75,"sma_60":1014.42,"sma_120":1236.98},{"date":"2026-08-24","open":1020,"high":1031,"low":999,"close":1018,"volume":108513,"rsi_14":73.88,"sma_20":949.35,"sma_60":1010.75,"sma_120":1231.89},{"date":"2026-08-25","open":1000,"high":1035,"low":993,"close":1035,"volume":71259,"rsi_14":74.5,"sma_20":953.9,"sma_60":1007.63,"sma_120":1227.29},{"date":"2026-08-26","open":1035,"high":1038,"low":1018,"close":1033,"volume":86801,"rsi_14":73.28,"sma_20":959.15,"sma_60":1004.88,"sma_120":1223.02},{"date":"2026-08-27","open":1033,"high":1070,"low":1024,"close":1058,"volume":65108,"rsi_14":73.17,"sma_20":968.7,"sma_60":1002.48,"sma_120":1220.29},{"date":"2026-08-28","open":1058,"high":1125,"low":1058,"close":1097,"volume":336974,"rsi_14":77.39,"sma_20":980.4,"sma_60":1001.3,"sma_120":1216.85},{"date":"2026-08-31","open":1110,"high":1126,"low":1061,"close":1108,"volume":63241,"rsi_14":77.54,"sma_20":990.9,"sma_60":1000.58,"sma_120":1213.58},{"date":"2026-09-01","open":1105,"high":1105,"low":1087,"close":1093,"volume":21391,"rsi_14":73.22,"sma_20":1000.5,"sma_60":999.8,"sma_120":1210.86},{"date":"2026-09-02","open":1093,"high":1138,"low":1073,"close":1095,"volume":134592,"rsi_14":68.77,"sma_20":1009.65,"sma_60":1000.88,"sma_120":1207.72},{"date":"2026-09-03","open":1095,"high":1138,"low":1095,"close":1120,"volume":81706,"rsi_14":77.73,"sma_20":1019.75,"sma_60":1001.27,"sma_120":1204.72},{"date":"2026-09-04","open":1108,"high":1126,"low":1108,"close":1120,"volume":50043,"rsi_14":76.64,"sma_20":1028.55,"sma_60":1001.83,"sma_120":1201.67},{"date":"2026-09-07","open":1100,"high":1128,"low":1100,"close":1121,"volume":487173,"rsi_14":77.69,"sma_20":1037.5,"sma_60":1002.2,"sma_120":1198.61},{"date":"2026-09-08","open":1122,"high":1133,"low":1090,"close":1118,"volume":43799,"rsi_14":78.99,"sma_20":1045.85,"sma_60":1002.12,"sma_120":1195.73},{"date":"2026-09-09","open":1114,"high":1132,"low":1090,"close":1126,"volume":34668,"rsi_14":75.73,"sma_20":1054.35,"sma_60":1001.82,"sma_120":1192.87},{"date":"2026-09-10","open":1126,"high":1126,"low":1096,"close":1120,"volume":27842,"rsi_14":85.71,"sma_20":1060.35,"sma_60":1001.4,"sma_120":1190.1},{"date":"2026-09-11","open":1120,"high":1147,"low":1106,"close":1127,"volume":56541,"rsi_14":83.85,"sma_20":1067.8,"sma_60":1000.98,"sma_120":1187.63},{"date":"2026-09-14","open":1125,"high":1149,"low":1106,"close":1139,"volume":41095,"rsi_14":83.33,"sma_20":1075.25,"sma_60":1001.2,"sma_120":1185.1},{"date":"2026-09-15","open":1139,"high":1144,"low":1100,"close":1125,"volume":23397,"rsi_14":77.38,"sma_20":1082.15,"sma_60":1002.05,"sma_120":1182.95},{"date":"2026-09-16","open":1125,"high":1125,"low":1050,"close":1085,"volume":47230,"rsi_14":57.38,"sma_20":1087.4,"sma_60":1002.1,"sma_120":1180.24},{"date":"2026-09-17","open":1052,"high":1100,"low":1052,"close":1081,"volume":24431,"rsi_14":44.59,"sma_20":1090.45,"sma_60":1003.23,"sma_120":1177.2},{"date":"2026-09-18","open":1060,"high":1091,"low":1023,"close":1074,"volume":66527,"rsi_14":38.19,"sma_20":1094.65,"sma_60":1004.2,"sma_120":1174.39},{"date":"2026-09-21","open":1080,"high":1080,"low":1022,"close":1040,"volume":19631,"rsi_14":33.74,"sma_20":1095.75,"sma_60":1004.8,"sma_120":1171.08},{"date":"2026-09-22","open":1049,"high":1049,"low":1010,"close":1032,"volume":28374,"rsi_14":31.36,"sma_20":1095.6,"sma_60":1006.33,"sma_120":1167.47},{"date":"2026-09-23","open":1042,"high":1042,"low":998,"close":1008,"volume":38712,"rsi_14":16.67,"sma_20":1094.35,"sma_60":1006.33,"sma_120":1164.2},{"date":"2026-09-28","open":1007,"high":1050,"low":998,"close":1024,"volume":38428,"rsi_14":23.91,"sma_20":1092.65,"sma_60":1006.6,"sma_120":1160.54},{"date":"2026-09-29","open":991,"high":1019,"low":972,"close":1005,"volume":125062,"rsi_14":21.29,"sma_20":1088.05,"sma_60":1006.58,"sma_120":1157.17},{"date":"2026-09-30","open":995,"high":1036,"low":995,"close":1030,"volume":53684,"rsi_14":30.36,"sma_20":1084.15,"sma_60":1007.2,"sma_120":1153.97},{"date":"2026-10-01","open":1020,"high":1050,"low":1016,"close":1047,"volume":31901,"rsi_14":33.05,"sma_20":1081.85,"sma_60":1008.02,"sma_120":1151.35},{"date":"2026-10-02","open":1012,"high":1050,"low":1011,"close":1029,"volume":56816,"rsi_14":31.43,"sma_20":1078.55,"sma_60":1008.47,"sma_120":1148.59},{"date":"2026-10-06","open":1029,"high":1045,"low":1010,"close":1021,"volume":32221,"rsi_14":28.46,"sma_20":1073.6,"sma_60":1008.92,"sma_120":1145.38},{"date":"2026-10-07","open":1021,"high":1042,"low":1021,"close":1030,"volume":34817,"rsi_14":27.57,"sma_20":1069.1,"sma_60":1009.58,"sma_120":1142.17},{"date":"2026-10-08","open":1040,"high":1040,"low":1012,"close":1021,"volume":34522,"rsi_14":28.15,"sma_20":1064.1,"sma_60":1010.42,"sma_120":1138.69},{"date":"2026-10-12","open":1012,"high":1045,"low":992,"close":1015,"volume":56281,"rsi_14":32.84,"sma_20":1058.95,"sma_60":1010.7,"sma_120":1135.06},{"date":"2026-10-13","open":1039,"high":1039,"low":982,"close":1000,"volume":58538,"rsi_14":31.16,"sma_20":1052.65,"sma_60":1011.68,"sma_120":1130.67},{"date":"2026-10-14","open":1000,"high":1023,"low":995,"close":1004,"volume":39062,"rsi_14":33.49,"sma_20":1046.85,"sma_60":1012.47,"sma_120":1125.97},{"date":"2026-10-15","open":999,"high":1008,"low":953,"close":983,"volume":81850,"rsi_14":35.68,"sma_20":1039.65,"sma_60":1013.07,"sma_120":1121.08},{"date":"2026-10-16","open":973,"high":1026,"low":973,"close":1007,"volume":40236,"rsi_14":44.19,"sma_20":1033.05,"sma_60":1013.85,"sma_120":1115.55},{"date":"2026-10-19","open":993,"high":1018,"low":992,"close":1003,"volume":47032,"rsi_14":48.72,"sma_20":1026.95,"sma_60":1015.15,"sma_120":1110.47},{"date":"2026-10-20","open":998,"high":1002,"low":971,"close":981,"volume":98579,"rsi_14":39.3,"sma_20":1021.75,"sma_60":1016.0,"sma_120":1105.35},{"date":"2026-10-21","open":982,"high":995,"low":982,"close":985,"volume":20613,"rsi_14":44.62,"sma_20":1016.95,"sma_60":1016.92,"sma_120":1100.08},{"date":"2026-10-22","open":980,"high":995,"low":975,"close":993,"volume":74978,"rsi_14":39.05,"sma_20":1012.9,"sma_60":1017.77,"sma_120":1094.97},{"date":"2026-10-23","open":982,"high":987,"low":970,"close":987,"volume":79439,"rsi_14":31.01,"sma_20":1010.25,"sma_60":1018.45,"sma_120":1089.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.15,"pbr":1.51,"ttm_eps":null,"close":1214.0524},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.2,"pbr":1.69,"ttm_eps":null,"close":1369.0167},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.93,"pbr":1.24,"ttm_eps":null,"close":1028.4369},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.02,"pbr":1.16,"ttm_eps":null,"close":972.792},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.53,"pbr":2.0,"ttm_eps":null,"close":1697.1693},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.5,"pbr":1.83,"ttm_eps":null,"close":1598.7971},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.86,"pbr":1.81,"ttm_eps":null,"close":1611.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.13,"pbr":1.56,"ttm_eps":null,"close":1401.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.27,"pbr":1.09,"ttm_eps":null,"close":1008.0}],"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":"일신바이오","phase":"above-fold","symbol_resolved":true}