{"status":"ok","report":{"price_analysis":{"current":2175.0,"change_1d":-0.9,"change_7d":-0.9,"change_30d":0.2,"high_30d":2410.0,"low_30d":1995.0,"position_in_range":43.0,"support":2036.5,"resistance":2368.5},"summary":"TBH글로벌(084870)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 444.65억. 현재가 2,175원, 전일 대비 -0.9%, 30일 +0.2%. PER 120.5배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4290.00, 기관 순매수 798.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 120.5배입니다. ROE 4.6%입니다. 시가총액 444.65억. 매출 1947.24억, 영업이익 48.58억.","grade":"C","comment":"PER 120.5배, ROE 4.59%","per":120.5,"pbr":0.74,"roe":4.59,"eps":18.05000000000001,"revenue":194724003963.0,"operating_income":4857866815.0,"net_income":621434546.0,"market_cap":44464523325,"profit_margin":0.32,"roa":2.57,"operating_margin":2.49,"gross_margin":56.34,"debt_ratio":0.7866490741294566,"total_assets":106869909303.0,"total_equity":59815836725.0,"total_debt":47054072578.0,"dividend_yield":2.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.0로 중립 구간입니다. MACD(0.70)가 시그널선(5.19)을 하회합니다(데드크로스). SMA20 2213, SMA60 2191 — 혼조세입니다. 볼린저밴드 2135~2291 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.00662251655629,"macd":0.6983641891788466,"macd_signal":5.186468576954874,"sma_20":2213.25,"sma_60":2191.3,"bb_upper":2291.3700998463264,"bb_lower":2135.1299001536736,"atr_14":153.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4290.00, 기관 순매수 798.00. 30일 누적: 외국인 -6.36만, 기관 14.95만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4290.0,"institutional_flow":798.0,"data":[{"date":"2026-10-23","foreign_net":-320.0,"institution_net":702.0,"retail_net":-382.0},{"date":"2026-10-22","foreign_net":-654.0,"institution_net":21.0,"retail_net":633.0},{"date":"2026-10-21","foreign_net":-3700.0,"institution_net":-71.0,"retail_net":3771.0},{"date":"2026-10-20","foreign_net":667.0,"institution_net":65.0,"retail_net":-732.0},{"date":"2026-10-19","foreign_net":-283.0,"institution_net":81.0,"retail_net":202.0},{"date":"2026-10-16","foreign_net":2083.0,"institution_net":18.0,"retail_net":-2101.0},{"date":"2026-10-15","foreign_net":-1028.0,"institution_net":258.0,"retail_net":770.0},{"date":"2026-10-14","foreign_net":705.0,"institution_net":96.0,"retail_net":-801.0},{"date":"2026-10-13","foreign_net":-1127.0,"institution_net":-726.0,"retail_net":1853.0},{"date":"2026-10-12","foreign_net":-628.0,"institution_net":81.0,"retail_net":547.0},{"date":"2026-10-08","foreign_net":212.0,"institution_net":22.0,"retail_net":-234.0},{"date":"2026-10-07","foreign_net":130.0,"institution_net":-189.0,"retail_net":59.0},{"date":"2026-10-06","foreign_net":184.0,"institution_net":-5.0,"retail_net":-179.0},{"date":"2026-10-02","foreign_net":-454.0,"institution_net":179.0,"retail_net":275.0},{"date":"2026-10-01","foreign_net":-114.0,"institution_net":-2.0,"retail_net":116.0},{"date":"2026-09-30","foreign_net":-2009.0,"institution_net":-7.0,"retail_net":2016.0},{"date":"2026-09-29","foreign_net":-1615.0,"institution_net":196.0,"retail_net":1419.0},{"date":"2026-09-28","foreign_net":502.0,"institution_net":-3.0,"retail_net":-499.0},{"date":"2026-09-23","foreign_net":-4160.0,"institution_net":835.0,"retail_net":3325.0},{"date":"2026-09-22","foreign_net":-3609.0,"institution_net":-101.0,"retail_net":3710.0},{"date":"2026-09-21","foreign_net":-2951.0,"institution_net":-10.0,"retail_net":2961.0},{"date":"2026-09-18","foreign_net":-19917.0,"institution_net":47807.0,"retail_net":-27890.0},{"date":"2026-09-17","foreign_net":-680.0,"institution_net":67.0,"retail_net":613.0},{"date":"2026-09-16","foreign_net":-2424.0,"institution_net":300.0,"retail_net":2124.0},{"date":"2026-09-15","foreign_net":-6251.0,"institution_net":-200.0,"retail_net":6451.0},{"date":"2026-09-14","foreign_net":-1989.0,"institution_net":40263.0,"retail_net":-38274.0},{"date":"2026-09-11","foreign_net":19216.0,"institution_net":60000.0,"retail_net":-79216.0},{"date":"2026-09-10","foreign_net":-26278.0,"institution_net":-30.0,"retail_net":26308.0},{"date":"2026-09-09","foreign_net":-4213.0,"institution_net":-34.0,"retail_net":4247.0},{"date":"2026-09-08","foreign_net":-2871.0,"institution_net":-67.0,"retail_net":2938.0}],"periods":{"d1":{"foreign_net":-320.0,"institution_net":702.0,"retail_net":-382.0},"d3":{"foreign_net":-4674.0,"institution_net":652.0,"retail_net":4022.0},"d7":{"foreign_net":-3235.0,"institution_net":1074.0,"retail_net":2161.0},"d14":{"foreign_net":-4213.0,"institution_net":532.0,"retail_net":3681.0},"d30":{"foreign_net":-63576.0,"institution_net":149546.0,"retail_net":-85970.0}}},"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 120.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.7,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":494.5,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.0,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":67,"summary":"유동비율 1.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 120.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +12.7%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":56.34,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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 13% 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 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":120.5,"current_pbr":0.74,"per_5y_high":101.94,"per_5y_low":12.44,"per_5y_avg":38.55,"per_percentile":100.0,"pbr_5y_high":0.72,"pbr_5y_low":0.36,"pbr_5y_avg":0.46,"pbr_percentile":100.0,"per_5y_median":24.23,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":12.44,"pbr":0.44},{"quarter":"2024-Q3","per":38.58,"pbr":0.44},{"quarter":"2024-Q4","per":null,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.38},{"quarter":"2025-Q2","per":null,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.43},{"quarter":"2025-Q4","per":15.57,"pbr":0.38},{"quarter":"2026-Q1","per":24.23,"pbr":0.72},{"quarter":"2026-Q2","per":101.94,"pbr":0.61},{"quarter":"현재","per":120.5,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1396.0122,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1359.3246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1145.7836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1128.7114,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1313.0905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1296.5061,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1180.4156,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.44,"eps":112.26,"close":1396.01,"source":"reported"},{"date":"2024-07","per":11.22,"eps":112.26,"close":1259.61,"source":"reported"},{"date":"2024-08","per":11.89,"eps":112.26,"close":1334.87,"source":"reported"},{"date":"2024-09","per":38.58,"eps":35.23,"close":1359.32,"source":"reported"},{"date":"2024-10","per":37.68,"eps":35.23,"close":1327.34,"source":"reported"},{"date":"2024-11","per":32.52,"eps":35.23,"close":1145.78,"source":"reported"},{"date":"2025-12","per":15.57,"eps":75.83,"close":1180.42,"source":"reported"},{"date":"2026-01","per":15.53,"eps":75.83,"close":1177.49,"source":"reported"},{"date":"2026-02","per":29.08,"eps":75.83,"close":2205.0,"source":"reported"},{"date":"2026-03","per":24.23,"eps":87.9,"close":2130.0,"source":"reported"},{"date":"2026-04","per":24.86,"eps":87.9,"close":2185.0,"source":"reported"},{"date":"2026-05","per":22.34,"eps":87.9,"close":1964.0,"source":"reported"},{"date":"2026-06","per":101.94,"eps":18.05,"close":1840.0,"source":"reported"},{"date":"2026-07","per":112.47,"eps":18.05,"close":2030.0,"source":"reported"},{"date":"2026-08","per":127.42,"eps":18.05,"close":2300.0,"source":"reported"},{"date":"2026-09","per":122.16,"eps":18.05,"close":2205.0,"source":"reported"},{"date":"2026-10","per":121.05,"eps":18.05,"close":2185.0,"source":"reported"}],"trailing_per_history_meta":{"avg":50.65,"std":43.84,"upper_1sd":94.48,"lower_1sd":6.81,"current":121.05,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 292%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":291.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.42,"summary":"배당수익률 2.42%","metrics":[{"name":"배당수익률","value":2.42,"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":"120.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.6%"}],"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":"2026-10-23T22:54:38.645857+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"}}},"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":0.04594141183101539,"dividend_yield":null,"eps":122.0,"revenue":53312397642.0,"operating_income":3587626833.0,"net_income":2748023989.0,"market_cap":null,"profit_margin":0.05154568375358683,"operating_margin":0.06729441915352226,"roa":0.025713729963115623,"gross_margin":0.5634322739845383,"total_equity":59815836725.0,"total_assets":106869909303.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":49.29,"pbr":0.7,"roe":-0.04141660207998699,"dividend_yield":2.42,"eps":-118.8,"revenue":47288649626.0,"operating_income":-909503943.0,"net_income":-2430494948.0,"market_cap":43200000000.0,"profit_margin":-0.051397004719366694,"operating_margin":-0.01923302843691145,"roa":-0.022595027291571396,"gross_margin":0.4832064527263775,"total_equity":58684074162.0,"total_assets":107567692512.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.049430182151627394,"dividend_yield":null,"eps":149.98,"revenue":58614819033.0,"operating_income":3696971738.0,"net_income":3068385949.0,"market_cap":null,"profit_margin":0.05234829689182366,"operating_margin":0.0630723049049868,"roa":0.029419843156641947,"gross_margin":0.5525583522788934,"total_equity":62075149543.0,"total_assets":104296475432.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.046666601426819665,"dividend_yield":null,"eps":-135.13,"revenue":35508137662.0,"operating_income":-1517227813.0,"net_income":-2764480444.0,"market_cap":null,"profit_margin":-0.07785484190454979,"operating_margin":-0.04272901686487778,"roa":-0.026747268748007716,"gross_margin":0.5488423366358639,"total_equity":59238949473.0,"total_assets":103355616233.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06307454236797178,"dividend_yield":null,"eps":191.85,"revenue":47848544193.0,"operating_income":3754498945.0,"net_income":3924970267.0,"market_cap":null,"profit_margin":0.08202904253823053,"operating_margin":0.07846631508486447,"roa":0.03846652767054373,"gross_margin":0.5932418534512632,"total_equity":62227487028.0,"total_assets":102035990891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04510089023984821,"dividend_yield":null,"eps":-130.87,"revenue":40447658467.0,"operating_income":-2784322871.0,"net_income":-2677408326.0,"market_cap":null,"profit_margin":-0.06619439610291446,"operating_margin":-0.06883767754495958,"roa":-0.024309570092729212,"gross_margin":0.5200149494478276,"total_equity":59364866453.0,"total_assets":110138036822.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02194993171429219,"dividend_yield":null,"eps":66.72,"revenue":56118570456.0,"operating_income":3745826488.0,"net_income":1364975038.0,"market_cap":null,"profit_margin":0.024323054327804277,"operating_margin":0.0667484302889884,"roa":0.012905822127638486,"gross_margin":0.5848777480483865,"total_equity":62185844392.0,"total_assets":105764284096.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04502312773645276,"dividend_yield":null,"eps":-133.03,"revenue":31764165844.0,"operating_income":-2818668135.0,"net_income":-2721492454.0,"market_cap":null,"profit_margin":-0.08567807092324663,"operating_margin":-0.08873735733666131,"roa":-0.024967320399537918,"gross_margin":0.5685405377459721,"total_equity":60446543606.0,"total_assets":109002184073.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.033236206728838036,"dividend_yield":null,"eps":101.69,"revenue":49888725281.0,"operating_income":3026325256.0,"net_income":2080412407.0,"market_cap":null,"profit_margin":0.041701053600427834,"operating_margin":0.060661506962828106,"roa":0.01939233884684998,"gross_margin":0.6071086433337888,"total_equity":62594760707.0,"total_assets":107280118372.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02315243765091551,"dividend_yield":null,"eps":-69.69,"revenue":40693048948.0,"operating_income":-593132065.0,"net_income":-1425651137.0,"market_cap":null,"profit_margin":-0.03503426687987381,"operating_margin":-0.014575758767988594,"roa":-0.013174520998288608,"gross_margin":0.5775732627956635,"total_equity":61576718551.0,"total_assets":108212749229.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04422907106337001,"dividend_yield":null,"eps":136.26,"revenue":56872580845.0,"operating_income":3998485192.0,"net_income":2787585028.0,"market_cap":null,"profit_margin":0.04901456882354712,"operating_margin":0.07030602678112031,"roa":0.0253309272032909,"gross_margin":0.5901280815173459,"total_equity":63026081285.0,"total_assets":110046703211.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.018545221564222687,"dividend_yield":null,"eps":-56.0,"revenue":39254426121.0,"operating_income":-967435123.0,"net_income":-1167969589.0,"market_cap":null,"profit_margin":-0.029753831718231885,"operating_margin":-0.024645249430419,"roa":-0.010249051983354558,"gross_margin":0.5790318762510281,"total_equity":62979543542.0,"total_assets":113958792569.0}],"current_price":2175.0,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8760.0},{"date":"2016-10-25","close":8530.0},{"date":"2016-10-26","close":8430.0},{"date":"2016-10-27","close":8720.0},{"date":"2016-10-28","close":8540.0},{"date":"2016-10-31","close":8260.0},{"date":"2016-11-01","close":8430.0},{"date":"2016-11-02","close":8520.0},{"date":"2016-11-03","close":8390.0},{"date":"2016-11-04","close":8550.0},{"date":"2016-11-07","close":8550.0},{"date":"2016-11-08","close":8450.0},{"date":"2016-11-09","close":8450.0},{"date":"2016-11-10","close":8890.0},{"date":"2016-11-11","close":9010.0},{"date":"2016-11-14","close":8990.0},{"date":"2016-11-15","close":8700.0},{"date":"2016-11-16","close":8470.0},{"date":"2016-11-17","close":8440.0},{"date":"2016-11-18","close":8310.0},{"date":"2016-11-21","close":8240.0},{"date":"2016-11-22","close":8270.0},{"date":"2016-11-23","close":8150.0},{"date":"2016-11-24","close":8120.0},{"date":"2016-11-25","close":8050.0},{"date":"2016-11-28","close":7850.0},{"date":"2016-11-29","close":7770.0},{"date":"2016-11-30","close":8030.0},{"date":"2016-12-01","close":7890.0},{"date":"2016-12-02","close":7940.0},{"date":"2016-12-05","close":7800.0},{"date":"2016-12-06","close":7870.0},{"date":"2016-12-07","close":7800.0},{"date":"2016-12-08","close":7900.0},{"date":"2016-12-09","close":7990.0},{"date":"2016-12-12","close":8290.0},{"date":"2016-12-13","close":8310.0},{"date":"2016-12-14","close":8610.0},{"date":"2016-12-15","close":8650.0},{"date":"2016-12-16","close":8610.0},{"date":"2016-12-19","close":8600.0},{"date":"2016-12-20","close":9050.0},{"date":"2016-12-21","close":8740.0},{"date":"2016-12-22","close":8750.0},{"date":"2016-12-23","close":8740.0},{"date":"2016-12-26","close":8810.0},{"date":"2016-12-27","close":8670.0},{"date":"2016-12-28","close":8550.0},{"date":"2016-12-29","close":8700.0},{"date":"2017-01-02","close":8550.0},{"date":"2017-01-03","close":8620.0},{"date":"2017-01-04","close":8720.0},{"date":"2017-01-05","close":8870.0},{"date":"2017-01-06","close":9080.0},{"date":"2017-01-09","close":8920.0},{"date":"2017-01-10","close":8750.0},{"date":"2017-01-11","close":8540.0},{"date":"2017-01-12","close":8190.0},{"date":"2017-01-13","close":8200.0},{"date":"2017-01-16","close":8380.0},{"date":"2017-01-17","close":8160.0},{"date":"2017-01-18","close":8160.0},{"date":"2017-01-19","close":8050.0},{"date":"2017-01-20","close":8230.0},{"date":"2017-01-23","close":8750.0},{"date":"2017-01-24","close":8960.0},{"date":"2017-01-25","close":9260.0},{"date":"2017-01-26","close":9280.0},{"date":"2017-01-31","close":9200.0},{"date":"2017-02-01","close":9220.0},{"date":"2017-02-02","close":9310.0},{"date":"2017-02-03","close":9000.0},{"date":"2017-02-06","close":8950.0},{"date":"2017-02-07","close":8960.0},{"date":"2017-02-08","close":8850.0},{"date":"2017-02-09","close":9140.0},{"date":"2017-02-10","close":8910.0},{"date":"2017-02-13","close":8960.0},{"date":"2017-02-14","close":8960.0},{"date":"2017-02-15","close":9100.0},{"date":"2017-02-16","close":9130.0},{"date":"2017-02-17","close":9290.0},{"date":"2017-02-20","close":9190.0},{"date":"2017-02-21","close":9660.0},{"date":"2017-02-22","close":9380.0},{"date":"2017-02-23","close":9130.0},{"date":"2017-02-24","close":9120.0},{"date":"2017-02-27","close":8930.0},{"date":"2017-02-28","close":8840.0},{"date":"2017-03-02","close":8630.0},{"date":"2017-03-03","close":8400.0},{"date":"2017-03-06","close":8390.0},{"date":"2017-03-07","close":8230.0},{"date":"2017-03-08","close":8000.0},{"date":"2017-03-09","close":8050.0},{"date":"2017-03-10","close":8350.0},{"date":"2017-03-13","close":8220.0},{"date":"2017-03-14","close":8050.0},{"date":"2017-03-15","close":7830.0},{"date":"2017-03-16","close":7670.0},{"date":"2017-03-17","close":7770.0},{"date":"2017-03-20","close":7600.0},{"date":"2017-03-21","close":7600.0},{"date":"2017-03-22","close":7780.0},{"date":"2017-03-23","close":7780.0},{"date":"2017-03-24","close":7990.0},{"date":"2017-03-27","close":7850.0},{"date":"2017-03-28","close":7890.0},{"date":"2017-03-29","close":7940.0},{"date":"2017-03-30","close":7810.0},{"date":"2017-03-31","close":7780.0},{"date":"2017-04-03","close":7940.0},{"date":"2017-04-04","close":7900.0},{"date":"2017-04-05","close":7930.0},{"date":"2017-04-06","close":7960.0},{"date":"2017-04-07","close":7760.0},{"date":"2017-04-10","close":7530.0},{"date":"2017-04-11","close":7560.0},{"date":"2017-04-12","close":7610.0},{"date":"2017-04-13","close":8030.0},{"date":"2017-04-14","close":7920.0},{"date":"2017-04-17","close":7860.0},{"date":"2017-04-18","close":7930.0},{"date":"2017-04-19","close":7830.0},{"date":"2017-04-20","close":7960.0},{"date":"2017-04-21","close":7920.0},{"date":"2017-04-24","close":8100.0},{"date":"2017-04-25","close":8080.0},{"date":"2017-04-26","close":8160.0},{"date":"2017-04-27","close":8060.0},{"date":"2017-04-28","close":8030.0},{"date":"2017-05-02","close":8000.0},{"date":"2017-05-04","close":7990.0},{"date":"2017-05-08","close":8080.0},{"date":"2017-05-10","close":7920.0},{"date":"2017-05-11","close":7970.0},{"date":"2017-05-12","close":8010.0},{"date":"2017-05-15","close":7870.0},{"date":"2017-05-16","close":7680.0},{"date":"2017-05-17","close":7770.0},{"date":"2017-05-18","close":8020.0},{"date":"2017-05-19","close":8440.0},{"date":"2017-05-22","close":8460.0},{"date":"2017-05-23","close":8210.0},{"date":"2017-05-24","close":8270.0},{"date":"2017-05-25","close":8190.0},{"date":"2017-05-26","close":8220.0},{"date":"2017-05-29","close":8140.0},{"date":"2017-05-30","close":8380.0},{"date":"2017-05-31","close":8420.0},{"date":"2017-06-01","close":8470.0},{"date":"2017-06-02","close":8400.0},{"date":"2017-06-05","close":8270.0},{"date":"2017-06-07","close":8900.0},{"date":"2017-06-08","close":8890.0},{"date":"2017-06-09","close":8640.0},{"date":"2017-06-12","close":8640.0},{"date":"2017-06-13","close":9340.0},{"date":"2017-06-14","close":10000.0},{"date":"2017-06-15","close":9990.0},{"date":"2017-06-16","close":10450.0},{"date":"2017-06-19","close":10550.0},{"date":"2017-06-20","close":10650.0},{"date":"2017-06-21","close":10200.0},{"date":"2017-06-22","close":10200.0},{"date":"2017-06-23","close":10900.0},{"date":"2017-06-26","close":10400.0},{"date":"2017-06-27","close":10400.0},{"date":"2017-06-28","close":10300.0},{"date":"2017-06-29","close":10500.0},{"date":"2017-06-30","close":10450.0},{"date":"2017-07-03","close":10150.0},{"date":"2017-07-04","close":10150.0},{"date":"2017-07-05","close":10600.0},{"date":"2017-07-06","close":10250.0},{"date":"2017-07-07","close":10550.0},{"date":"2017-07-10","close":10400.0},{"date":"2017-07-11","close":10200.0},{"date":"2017-07-12","close":10400.0},{"date":"2017-07-13","close":10200.0},{"date":"2017-07-14","close":10200.0},{"date":"2017-07-17","close":11400.0},{"date":"2017-07-18","close":11350.0},{"date":"2017-07-19","close":11450.0},{"date":"2017-07-20","close":11100.0},{"date":"2017-07-21","close":11200.0},{"date":"2017-07-24","close":11050.0},{"date":"2017-07-25","close":10950.0},{"date":"2017-07-26","close":11000.0},{"date":"2017-07-27","close":11200.0},{"date":"2017-07-28","close":10650.0},{"date":"2017-07-31","close":10700.0},{"date":"2017-08-01","close":10400.0},{"date":"2017-08-02","close":10700.0},{"date":"2017-08-03","close":10350.0},{"date":"2017-08-04","close":10600.0},{"date":"2017-08-07","close":10800.0},{"date":"2017-08-08","close":10550.0},{"date":"2017-08-09","close":10500.0},{"date":"2017-08-10","close":10600.0},{"date":"2017-08-11","close":10500.0},{"date":"2017-08-14","close":10500.0},{"date":"2017-08-16","close":11050.0},{"date":"2017-08-17","close":11050.0},{"date":"2017-08-18","close":11100.0},{"date":"2017-08-21","close":11700.0},{"date":"2017-08-22","close":11200.0},{"date":"2017-08-23","close":11350.0},{"date":"2017-08-24","close":11000.0},{"date":"2017-08-25","close":10950.0},{"date":"2017-08-28","close":10750.0},{"date":"2017-08-29","close":10950.0},{"date":"2017-08-30","close":10550.0},{"date":"2017-08-31","close":10350.0},{"date":"2017-09-01","close":10400.0},{"date":"2017-09-04","close":10350.0},{"date":"2017-09-05","close":10200.0},{"date":"2017-09-06","close":10200.0},{"date":"2017-09-07","close":10550.0},{"date":"2017-09-08","close":10000.0},{"date":"2017-09-11","close":9510.0},{"date":"2017-09-12","close":9910.0},{"date":"2017-09-13","close":9670.0},{"date":"2017-09-14","close":9860.0},{"date":"2017-09-15","close":9700.0},{"date":"2017-09-18","close":9630.0},{"date":"2017-09-19","close":9760.0},{"date":"2017-09-20","close":9310.0},{"date":"2017-09-21","close":8930.0},{"date":"2017-09-22","close":8760.0},{"date":"2017-09-25","close":8270.0},{"date":"2017-09-26","close":8080.0},{"date":"2017-09-27","close":8480.0},{"date":"2017-09-28","close":8730.0},{"date":"2017-09-29","close":8620.0},{"date":"2017-10-10","close":8640.0},{"date":"2017-10-11","close":9080.0},{"date":"2017-10-12","close":9080.0},{"date":"2017-10-13","close":8630.0},{"date":"2017-10-16","close":9000.0},{"date":"2017-10-17","close":8940.0},{"date":"2017-10-18","close":8600.0},{"date":"2017-10-19","close":8560.0},{"date":"2017-10-20","close":8570.0},{"date":"2017-10-23","close":8630.0},{"date":"2017-10-24","close":8780.0},{"date":"2017-10-25","close":9040.0},{"date":"2017-10-26","close":8770.0},{"date":"2017-10-27","close":8560.0},{"date":"2017-10-30","close":8770.0},{"date":"2017-10-31","close":8780.0},{"date":"2017-11-01","close":9340.0},{"date":"2017-11-02","close":8900.0},{"date":"2017-11-03","close":8690.0},{"date":"2017-11-06","close":8550.0},{"date":"2017-11-07","close":8630.0},{"date":"2017-11-08","close":8570.0},{"date":"2017-11-09","close":8550.0},{"date":"2017-11-10","close":8700.0},{"date":"2017-11-13","close":8620.0},{"date":"2017-11-14","close":8780.0},{"date":"2017-11-15","close":8700.0},{"date":"2017-11-16","close":8500.0},{"date":"2017-11-17","close":8480.0},{"date":"2017-11-20","close":8420.0},{"date":"2017-11-21","close":8300.0},{"date":"2017-11-22","close":8500.0},{"date":"2017-11-23","close":8370.0},{"date":"2017-11-24","close":8210.0},{"date":"2017-11-27","close":8230.0},{"date":"2017-11-28","close":8170.0},{"date":"2017-11-29","close":8170.0},{"date":"2017-11-30","close":8160.0},{"date":"2017-12-01","close":8130.0},{"date":"2017-12-04","close":8090.0},{"date":"2017-12-05","close":8050.0},{"date":"2017-12-06","close":7930.0},{"date":"2017-12-07","close":7780.0},{"date":"2017-12-08","close":7830.0},{"date":"2017-12-11","close":7990.0},{"date":"2017-12-12","close":7810.0},{"date":"2017-12-13","close":7610.0},{"date":"2017-12-14","close":7670.0},{"date":"2017-12-15","close":7840.0},{"date":"2017-12-18","close":7830.0},{"date":"2017-12-19","close":7710.0},{"date":"2017-12-20","close":7620.0},{"date":"2017-12-21","close":7480.0},{"date":"2017-12-22","close":7500.0},{"date":"2017-12-26","close":7540.0},{"date":"2017-12-27","close":7550.0},{"date":"2017-12-28","close":7860.0},{"date":"2018-01-02","close":7008.3706},{"date":"2018-01-03","close":7159.5659},{"date":"2018-01-04","close":7026.1587},{"date":"2018-01-05","close":7132.8853},{"date":"2018-01-08","close":7106.2031},{"date":"2018-01-09","close":7043.9463},{"date":"2018-01-10","close":7061.7339},{"date":"2018-01-11","close":7070.6279},{"date":"2018-01-12","close":6972.7949},{"date":"2018-01-15","close":6590.3589},{"date":"2018-01-16","close":6661.5093},{"date":"2018-01-17","close":6643.7222},{"date":"2018-01-18","close":6732.6606},{"date":"2018-01-19","close":6830.4932},{"date":"2018-01-22","close":6981.6895},{"date":"2018-01-23","close":6999.4771},{"date":"2018-01-24","close":6874.9629},{"date":"2018-01-25","close":6937.2197},{"date":"2018-01-26","close":6981.6895},{"date":"2018-01-29","close":7061.7339},{"date":"2018-01-30","close":7043.9463},{"date":"2018-01-31","close":6937.2197},{"date":"2018-02-01","close":6759.3423},{"date":"2018-02-02","close":6688.1909},{"date":"2018-02-05","close":6510.314},{"date":"2018-02-06","close":6421.375},{"date":"2018-02-07","close":6359.1182},{"date":"2018-02-08","close":6483.6323},{"date":"2018-02-09","close":6332.4365},{"date":"2018-02-12","close":6118.9834},{"date":"2018-02-13","close":6083.4082},{"date":"2018-02-14","close":6101.1953},{"date":"2018-02-19","close":6163.4526},{"date":"2018-02-20","close":6163.4526},{"date":"2018-02-21","close":6136.7715},{"date":"2018-02-22","close":6118.9834},{"date":"2018-02-23","close":6216.8164},{"date":"2018-02-26","close":6199.0283},{"date":"2018-02-27","close":6145.665},{"date":"2018-02-28","close":6145.665},{"date":"2018-03-02","close":6163.4526},{"date":"2018-03-05","close":6110.0894},{"date":"2018-03-06","close":6092.3022},{"date":"2018-03-07","close":5950.0},{"date":"2018-03-08","close":6127.877},{"date":"2018-03-09","close":6261.2856},{"date":"2018-03-12","close":6296.8613},{"date":"2018-03-13","close":6323.543},{"date":"2018-03-14","close":6261.2856},{"date":"2018-03-15","close":6154.5591},{"date":"2018-03-16","close":6145.665},{"date":"2018-03-19","close":6163.4526},{"date":"2018-03-20","close":6216.8164},{"date":"2018-03-21","close":6172.3472},{"date":"2018-03-22","close":6145.665},{"date":"2018-03-23","close":5950.0},{"date":"2018-03-26","close":5905.5308},{"date":"2018-03-27","close":6118.9834},{"date":"2018-03-28","close":6172.3472},{"date":"2018-03-29","close":6056.7261},{"date":"2018-03-30","close":6270.1792},{"date":"2018-04-02","close":6359.1182},{"date":"2018-04-03","close":6492.5259},{"date":"2018-04-04","close":6199.0283},{"date":"2018-04-05","close":6181.2402},{"date":"2018-04-06","close":6038.9385},{"date":"2018-04-09","close":6216.8164},{"date":"2018-04-10","close":6074.5142},{"date":"2018-04-11","close":6030.0449},{"date":"2018-04-12","close":6003.3628},{"date":"2018-04-13","close":6065.6206},{"date":"2018-04-16","close":6065.6206},{"date":"2018-04-17","close":6030.0449},{"date":"2018-04-18","close":6003.3628},{"date":"2018-04-19","close":5994.4692},{"date":"2018-04-20","close":6065.6206},{"date":"2018-04-23","close":6279.0732},{"date":"2018-04-24","close":6261.2856},{"date":"2018-04-25","close":6207.9224},{"date":"2018-04-26","close":6270.1792},{"date":"2018-04-27","close":6225.71},{"date":"2018-04-30","close":6190.1348},{"date":"2018-05-02","close":6199.0283},{"date":"2018-05-03","close":6127.877},{"date":"2018-05-04","close":6127.877},{"date":"2018-05-08","close":5932.2119},{"date":"2018-05-09","close":5967.7876},{"date":"2018-05-10","close":5887.7432},{"date":"2018-05-11","close":6127.877},{"date":"2018-05-14","close":6261.2856},{"date":"2018-05-15","close":6385.7998},{"date":"2018-05-16","close":6225.71},{"date":"2018-05-17","close":6305.7544},{"date":"2018-05-18","close":6572.5713},{"date":"2018-05-21","close":6536.9951},{"date":"2018-05-23","close":6519.2075},{"date":"2018-05-24","close":7168.4604},{"date":"2018-05-25","close":7061.7339},{"date":"2018-05-28","close":6990.5825},{"date":"2018-05-29","close":7141.7783},{"date":"2018-05-30","close":7115.0967},{"date":"2018-05-31","close":6910.5381},{"date":"2018-06-01","close":7230.7173},{"date":"2018-06-04","close":7123.9907},{"date":"2018-06-05","close":6821.5996},{"date":"2018-06-07","close":6812.7051},{"date":"2018-06-08","close":7035.0518},{"date":"2018-06-11","close":6812.7051},{"date":"2018-06-12","close":6848.2808},{"date":"2018-06-14","close":6786.0239},{"date":"2018-06-15","close":6697.0854},{"date":"2018-06-18","close":6572.5713},{"date":"2018-06-19","close":6456.9502},{"date":"2018-06-20","close":6759.3423},{"date":"2018-06-21","close":6430.2686},{"date":"2018-06-22","close":6359.1182},{"date":"2018-06-25","close":6314.6489},{"date":"2018-06-26","close":6385.7998},{"date":"2018-06-27","close":6359.1182},{"date":"2018-06-28","close":6154.5591},{"date":"2018-06-29","close":6003.3628},{"date":"2018-07-02","close":5825.4858},{"date":"2018-07-03","close":5176.2334},{"date":"2018-07-04","close":4820.4785},{"date":"2018-07-05","close":4793.7964},{"date":"2018-07-06","close":4891.6289},{"date":"2018-07-09","close":4669.2822},{"date":"2018-07-10","close":4722.6455},{"date":"2018-07-11","close":4615.9194},{"date":"2018-07-12","close":4607.0254},{"date":"2018-07-13","close":4731.5396},{"date":"2018-07-16","close":4731.5396},{"date":"2018-07-17","close":4624.813},{"date":"2018-07-18","close":4553.6626},{"date":"2018-07-19","close":4398.0195},{"date":"2018-07-20","close":4446.9355},{"date":"2018-07-23","close":4446.9355},{"date":"2018-07-24","close":4482.5107},{"date":"2018-07-25","close":4473.6177},{"date":"2018-07-26","close":4526.981},{"date":"2018-07-27","close":4624.813},{"date":"2018-07-30","close":4624.813},{"date":"2018-07-31","close":4651.4951},{"date":"2018-08-01","close":4642.6006},{"date":"2018-08-02","close":4598.1318},{"date":"2018-08-03","close":4642.6006},{"date":"2018-08-06","close":4624.813},{"date":"2018-08-07","close":4589.2373},{"date":"2018-08-08","close":4500.2988},{"date":"2018-08-09","close":4446.9355},{"date":"2018-08-10","close":4277.9521},{"date":"2018-08-13","close":4153.438},{"date":"2018-08-14","close":4206.8008},{"date":"2018-08-16","close":4184.5664},{"date":"2018-08-17","close":4197.9072},{"date":"2018-08-20","close":4229.0361},{"date":"2018-08-21","close":4286.8457},{"date":"2018-08-22","close":4357.9966},{"date":"2018-08-23","close":4535.8745},{"date":"2018-08-24","close":4544.7686},{"date":"2018-08-27","close":4544.7686},{"date":"2018-08-28","close":4562.5557},{"date":"2018-08-29","close":4535.8745},{"date":"2018-08-30","close":4473.6177},{"date":"2018-08-31","close":4433.5947},{"date":"2018-09-03","close":4464.7231},{"date":"2018-09-04","close":4331.3149},{"date":"2018-09-05","close":4215.6948},{"date":"2018-09-06","close":4229.0361},{"date":"2018-09-07","close":4331.3149},{"date":"2018-09-10","close":4353.5503},{"date":"2018-09-11","close":4371.3379},{"date":"2018-09-12","close":4295.7397},{"date":"2018-09-13","close":4269.0581},{"date":"2018-09-14","close":4220.1416},{"date":"2018-09-17","close":4224.5894},{"date":"2018-09-18","close":4233.4824},{"date":"2018-09-19","close":4091.1809},{"date":"2018-09-20","close":3944.4324},{"date":"2018-09-21","close":3957.7727},{"date":"2018-09-27","close":4073.3933},{"date":"2018-09-28","close":4197.9072},{"date":"2018-10-01","close":4126.7563},{"date":"2018-10-02","close":4175.6724},{"date":"2018-10-04","close":4046.7114},{"date":"2018-10-05","close":3962.22},{"date":"2018-10-08","close":3984.4543},{"date":"2018-10-10","close":3873.281},{"date":"2018-10-11","close":3486.3975},{"date":"2018-10-12","close":3566.4426},{"date":"2018-10-15","close":3504.1853},{"date":"2018-10-16","close":3544.2075},{"date":"2018-10-17","close":3619.8054},{"date":"2018-10-18","close":3606.4648},{"date":"2018-10-19","close":3557.5483},{"date":"2018-10-22","close":3464.1631},{"date":"2018-10-23","close":3304.0732},{"date":"2018-10-24","close":3290.7322},{"date":"2018-10-25","close":3219.5813},{"date":"2018-10-26","close":3192.8999},{"date":"2018-10-29","close":3112.855},{"date":"2018-10-30","close":3188.4529},{"date":"2018-10-31","close":3184.0061},{"date":"2018-11-01","close":3264.0505},{"date":"2018-11-02","close":3304.0732},{"date":"2018-11-05","close":3286.2856},{"date":"2018-11-06","close":3321.8611},{"date":"2018-11-07","close":3317.4141},{"date":"2018-11-08","close":3335.2017},{"date":"2018-11-09","close":3259.6038},{"date":"2018-11-12","close":3250.7102},{"date":"2018-11-13","close":3121.7488},{"date":"2018-11-14","close":2881.6145},{"date":"2018-11-15","close":2943.8716},{"date":"2018-11-16","close":2846.0388},{"date":"2018-11-19","close":2810.4631},{"date":"2018-11-20","close":2832.6982},{"date":"2018-11-21","close":2872.7202},{"date":"2018-11-22","close":2881.6145},{"date":"2018-11-23","close":2917.1897},{"date":"2018-11-26","close":3001.6814},{"date":"2018-11-27","close":3032.8103},{"date":"2018-11-28","close":3015.0225},{"date":"2018-11-29","close":3015.0225},{"date":"2018-11-30","close":2997.2346},{"date":"2018-12-03","close":3068.3857},{"date":"2018-12-04","close":3112.855},{"date":"2018-12-05","close":3077.2795},{"date":"2018-12-06","close":3010.5754},{"date":"2018-12-07","close":2983.8938},{"date":"2018-12-10","close":2886.0613},{"date":"2018-12-11","close":2819.3574},{"date":"2018-12-12","close":2917.1897},{"date":"2018-12-13","close":3001.6814},{"date":"2018-12-14","close":3023.9163},{"date":"2018-12-17","close":2921.6367},{"date":"2018-12-18","close":2868.2737},{"date":"2018-12-19","close":2846.0388},{"date":"2018-12-20","close":2846.0388},{"date":"2018-12-21","close":2792.6755},{"date":"2018-12-24","close":2743.7595},{"date":"2018-12-26","close":2650.3735},{"date":"2018-12-27","close":2623.6921},{"date":"2018-12-28","close":2659.2673},{"date":"2019-01-02","close":2659.2673},{"date":"2019-01-03","close":2623.6921},{"date":"2019-01-04","close":2574.7756},{"date":"2019-01-07","close":2632.5859},{"date":"2019-01-08","close":2561.4348},{"date":"2019-01-09","close":2543.6475},{"date":"2019-01-10","close":2534.7534},{"date":"2019-01-11","close":2561.4348},{"date":"2019-01-14","close":2548.0942},{"date":"2019-01-15","close":2548.0942},{"date":"2019-01-16","close":2534.7534},{"date":"2019-01-17","close":2508.0715},{"date":"2019-01-18","close":2454.7087},{"date":"2019-01-21","close":2499.1777},{"date":"2019-01-22","close":2516.9658},{"date":"2019-01-23","close":2556.988},{"date":"2019-01-24","close":2574.7756},{"date":"2019-01-25","close":2699.2898},{"date":"2019-01-28","close":2721.5244},{"date":"2019-01-29","close":2721.5244},{"date":"2019-01-30","close":2681.5024},{"date":"2019-01-31","close":2685.949},{"date":"2019-02-01","close":2677.0552},{"date":"2019-02-07","close":2637.0327},{"date":"2019-02-08","close":2632.5859},{"date":"2019-02-11","close":2588.1167},{"date":"2019-02-12","close":2579.2229},{"date":"2019-02-13","close":2508.0715},{"date":"2019-02-14","close":2490.2839},{"date":"2019-02-15","close":2468.0493},{"date":"2019-02-18","close":2468.0493},{"date":"2019-02-19","close":2459.1553},{"date":"2019-02-20","close":2570.3286},{"date":"2019-02-21","close":2543.6475},{"date":"2019-02-22","close":2565.8818},{"date":"2019-02-25","close":2619.2454},{"date":"2019-02-26","close":2641.4797},{"date":"2019-02-27","close":2614.7983},{"date":"2019-02-28","close":2428.0269},{"date":"2019-03-04","close":2481.3901},{"date":"2019-03-05","close":2436.9207},{"date":"2019-03-06","close":2379.1106},{"date":"2019-03-07","close":2334.6411},{"date":"2019-03-08","close":2259.0432},{"date":"2019-03-11","close":2290.1719},{"date":"2019-03-12","close":2325.7476},{"date":"2019-03-13","close":2321.3003},{"date":"2019-03-14","close":2263.4905},{"date":"2019-03-15","close":2147.8699},{"date":"2019-03-18","close":2067.825},{"date":"2019-03-19","close":2121.1885},{"date":"2019-03-20","close":2138.9761},{"date":"2019-03-21","close":2045.5905},{"date":"2019-03-22","close":2156.7637},{"date":"2019-03-25","close":2178.9983},{"date":"2019-03-26","close":2192.3394},{"date":"2019-03-27","close":2232.3616},{"date":"2019-03-28","close":2205.6802},{"date":"2019-03-29","close":2187.8923},{"date":"2019-04-01","close":2196.7861},{"date":"2019-04-02","close":2214.574},{"date":"2019-04-03","close":2290.1719},{"date":"2019-04-04","close":2472.4963},{"date":"2019-04-05","close":2410.2393},{"date":"2019-04-08","close":2499.1777},{"date":"2019-04-09","close":2490.2839},{"date":"2019-04-10","close":2485.8372},{"date":"2019-04-11","close":2508.0715},{"date":"2019-04-12","close":2605.9045},{"date":"2019-04-15","close":2712.6306},{"date":"2019-04-16","close":2681.5024},{"date":"2019-04-17","close":2685.949},{"date":"2019-04-18","close":2668.1614},{"date":"2019-04-19","close":2672.6084},{"date":"2019-04-22","close":2574.7756},{"date":"2019-04-23","close":2539.2002},{"date":"2019-04-24","close":2512.5186},{"date":"2019-04-25","close":2534.7534},{"date":"2019-04-26","close":2481.3901},{"date":"2019-04-29","close":2454.7087},{"date":"2019-04-30","close":2436.9207},{"date":"2019-05-02","close":2499.1777},{"date":"2019-05-03","close":2499.1777},{"date":"2019-05-07","close":2494.7307},{"date":"2019-05-08","close":2468.0493},{"date":"2019-05-09","close":2392.4517},{"date":"2019-05-10","close":2445.8145},{"date":"2019-05-13","close":2374.6636},{"date":"2019-05-14","close":2392.4517},{"date":"2019-05-15","close":2361.3228},{"date":"2019-05-16","close":2476.9431},{"date":"2019-05-17","close":2401.3455},{"date":"2019-05-20","close":2441.3677},{"date":"2019-05-21","close":2392.4517},{"date":"2019-05-22","close":2356.8757},{"date":"2019-05-23","close":2325.7476},{"date":"2019-05-24","close":2294.6187},{"date":"2019-05-27","close":2321.3003},{"date":"2019-05-28","close":2294.6187},{"date":"2019-05-29","close":2223.4678},{"date":"2019-05-30","close":2183.4456},{"date":"2019-05-31","close":2152.3169},{"date":"2019-06-03","close":2138.9761},{"date":"2019-06-04","close":2063.3782},{"date":"2019-06-05","close":2103.4004},{"date":"2019-06-07","close":2121.1885},{"date":"2019-06-10","close":2121.1885},{"date":"2019-06-11","close":2165.6575},{"date":"2019-06-12","close":2196.7861},{"date":"2019-06-13","close":2183.4456},{"date":"2019-06-14","close":2192.3394},{"date":"2019-06-17","close":2178.9983},{"date":"2019-06-18","close":2192.3394},{"date":"2019-06-19","close":2223.4678},{"date":"2019-06-20","close":2334.6411},{"date":"2019-06-21","close":2934.9775},{"date":"2019-06-24","close":2685.949},{"date":"2019-06-25","close":2694.843},{"date":"2019-06-26","close":2574.7756},{"date":"2019-06-27","close":2556.988},{"date":"2019-06-28","close":2645.9265},{"date":"2019-07-01","close":2703.7368},{"date":"2019-07-02","close":2788.2288},{"date":"2019-07-03","close":2708.1838},{"date":"2019-07-04","close":2623.6921},{"date":"2019-07-05","close":2699.2898},{"date":"2019-07-08","close":2694.843},{"date":"2019-07-09","close":2872.7202},{"date":"2019-07-10","close":2983.8938},{"date":"2019-07-11","close":3046.1511},{"date":"2019-07-12","close":3112.855},{"date":"2019-07-15","close":2926.0835},{"date":"2019-07-16","close":2899.4021},{"date":"2019-07-17","close":2757.1003},{"date":"2019-07-18","close":2632.5859},{"date":"2019-07-19","close":2690.3962},{"date":"2019-07-22","close":2712.6306},{"date":"2019-07-23","close":2490.2839},{"date":"2019-07-24","close":2388.0044},{"date":"2019-07-25","close":2347.9819},{"date":"2019-07-26","close":2312.4065},{"date":"2019-07-29","close":2219.0208},{"date":"2019-07-30","close":2881.6145},{"date":"2019-07-31","close":2503.6248},{"date":"2019-08-01","close":2361.3228},{"date":"2019-08-02","close":2423.5798},{"date":"2019-08-05","close":2668.1614},{"date":"2019-08-06","close":3344.0955},{"date":"2019-08-07","close":3050.5977},{"date":"2019-08-08","close":3068.3857},{"date":"2019-08-09","close":2983.8938},{"date":"2019-08-12","close":3023.9163},{"date":"2019-08-13","close":2846.0388},{"date":"2019-08-14","close":2721.5244},{"date":"2019-08-16","close":2730.4185},{"date":"2019-08-19","close":2832.6982},{"date":"2019-08-20","close":2699.2898},{"date":"2019-08-21","close":2752.6533},{"date":"2019-08-22","close":2752.6533},{"date":"2019-08-23","close":2903.8491},{"date":"2019-08-26","close":2943.8716},{"date":"2019-08-27","close":3055.0447},{"date":"2019-08-28","close":2806.0166},{"date":"2019-08-29","close":2654.8206},{"date":"2019-08-30","close":2645.9265},{"date":"2019-09-02","close":2623.6921},{"date":"2019-09-03","close":2632.5859},{"date":"2019-09-04","close":2637.0327},{"date":"2019-09-05","close":2610.3513},{"date":"2019-09-06","close":2543.6475},{"date":"2019-09-09","close":2623.6921},{"date":"2019-09-10","close":2548.0942},{"date":"2019-09-11","close":2588.1167},{"date":"2019-09-16","close":2610.3513},{"date":"2019-09-17","close":2659.2673},{"date":"2019-09-18","close":2641.4797},{"date":"2019-09-19","close":2668.1614},{"date":"2019-09-20","close":2717.0776},{"date":"2019-09-23","close":2752.6533},{"date":"2019-09-24","close":2730.4185},{"date":"2019-09-25","close":2699.2898},{"date":"2019-09-26","close":2681.5024},{"date":"2019-09-27","close":2739.3123},{"date":"2019-09-30","close":2757.1003},{"date":"2019-10-01","close":2699.2898},{"date":"2019-10-02","close":2739.3123},{"date":"2019-10-04","close":2672.6084},{"date":"2019-10-07","close":2597.0105},{"date":"2019-10-08","close":2539.2002},{"date":"2019-10-10","close":2525.8596},{"date":"2019-10-11","close":2512.5186},{"date":"2019-10-14","close":2525.8596},{"date":"2019-10-15","close":2583.6694},{"date":"2019-10-16","close":2579.2229},{"date":"2019-10-17","close":2583.6694},{"date":"2019-10-18","close":2703.7368},{"date":"2019-10-21","close":2734.8655},{"date":"2019-10-22","close":2699.2898},{"date":"2019-10-23","close":2556.988},{"date":"2019-10-24","close":2601.4573},{"date":"2019-10-25","close":2508.0715},{"date":"2019-10-28","close":2521.4124},{"date":"2019-10-29","close":2552.5413},{"date":"2019-10-30","close":2521.4124},{"date":"2019-10-31","close":2516.9658},{"date":"2019-11-01","close":2436.9207},{"date":"2019-11-04","close":2450.2615},{"date":"2019-11-05","close":2388.0044},{"date":"2019-11-06","close":2405.792},{"date":"2019-11-07","close":2396.8982},{"date":"2019-11-08","close":2419.1328},{"date":"2019-11-11","close":2459.1553},{"date":"2019-11-12","close":2445.8145},{"date":"2019-11-13","close":2521.4124},{"date":"2019-11-14","close":2476.9431},{"date":"2019-11-15","close":2414.686},{"date":"2019-11-18","close":2476.9431},{"date":"2019-11-19","close":2485.8372},{"date":"2019-11-20","close":2392.4517},{"date":"2019-11-21","close":2347.9819},{"date":"2019-11-22","close":2339.0884},{"date":"2019-11-25","close":2352.4287},{"date":"2019-11-26","close":2419.1328},{"date":"2019-11-27","close":2419.1328},{"date":"2019-11-28","close":2445.8145},{"date":"2019-11-29","close":2463.6025},{"date":"2019-12-02","close":2472.4963},{"date":"2019-12-03","close":2388.0044},{"date":"2019-12-04","close":2330.1943},{"date":"2019-12-05","close":2294.6187},{"date":"2019-12-06","close":2312.4065},{"date":"2019-12-09","close":2276.8313},{"date":"2019-12-10","close":2303.5127},{"date":"2019-12-11","close":2303.5127},{"date":"2019-12-12","close":2276.8313},{"date":"2019-12-13","close":2330.1943},{"date":"2019-12-16","close":2370.2166},{"date":"2019-12-17","close":2365.7698},{"date":"2019-12-18","close":2334.6411},{"date":"2019-12-19","close":2339.0884},{"date":"2019-12-20","close":2312.4065},{"date":"2019-12-23","close":2254.5964},{"date":"2019-12-24","close":2525.8596},{"date":"2019-12-26","close":2472.4963},{"date":"2019-12-27","close":2401.3455},{"date":"2019-12-30","close":2445.8145},{"date":"2020-01-02","close":2516.9658},{"date":"2020-01-03","close":2619.2454},{"date":"2020-01-06","close":2472.4963},{"date":"2020-01-07","close":2485.8372},{"date":"2020-01-08","close":2339.0884},{"date":"2020-01-09","close":2374.6636},{"date":"2020-01-10","close":2423.5798},{"date":"2020-01-13","close":2481.3901},{"date":"2020-01-14","close":2441.3677},{"date":"2020-01-15","close":2436.9207},{"date":"2020-01-16","close":2428.0269},{"date":"2020-01-17","close":2414.686},{"date":"2020-01-20","close":2347.9819},{"date":"2020-01-21","close":2299.0659},{"date":"2020-01-22","close":2325.7476},{"date":"2020-01-23","close":2299.0659},{"date":"2020-01-28","close":2156.7637},{"date":"2020-01-29","close":2227.9148},{"date":"2020-01-30","close":2138.9761},{"date":"2020-01-31","close":2121.1885},{"date":"2020-02-03","close":1987.7804},{"date":"2020-02-04","close":2032.2495},{"date":"2020-02-05","close":2018.9088},{"date":"2020-02-06","close":2014.4617},{"date":"2020-02-07","close":2014.4617},{"date":"2020-02-10","close":1974.4395},{"date":"2020-02-11","close":1974.4395},{"date":"2020-02-12","close":2050.0376},{"date":"2020-02-13","close":2058.9314},{"date":"2020-02-14","close":2063.3782},{"date":"2020-02-17","close":1992.2272},{"date":"2020-02-18","close":1929.97},{"date":"2020-02-19","close":1885.5007},{"date":"2020-02-20","close":1907.7354},{"date":"2020-02-21","close":1832.1376},{"date":"2020-02-24","close":1774.3273},{"date":"2020-02-25","close":1778.7742},{"date":"2020-02-26","close":1801.009},{"date":"2020-02-27","close":1796.562},{"date":"2020-02-28","close":1752.0927},{"date":"2020-03-02","close":1743.1987},{"date":"2020-03-03","close":1729.858},{"date":"2020-03-04","close":1743.1987},{"date":"2020-03-05","close":1796.562},{"date":"2020-03-06","close":1774.3273},{"date":"2020-03-09","close":1774.3273},{"date":"2020-03-10","close":1632.0253},{"date":"2020-03-11","close":1569.7683},{"date":"2020-03-12","close":1569.7683},{"date":"2020-03-13","close":1080.6053},{"date":"2020-03-16","close":933.8565},{"date":"2020-03-17","close":938.3035},{"date":"2020-03-18","close":1076.1584},{"date":"2020-03-19","close":1049.4768},{"date":"2020-03-20","close":996.1136},{"date":"2020-03-23","close":883.1614},{"date":"2020-03-24","close":942.7504},{"date":"2020-03-25","close":1009.4544},{"date":"2020-03-26","close":1107.287},{"date":"2020-03-27","close":1089.4991},{"date":"2020-03-30","close":1080.6053},{"date":"2020-03-31","close":1120.6277},{"date":"2020-04-01","close":1138.4156},{"date":"2020-04-02","close":1138.4156},{"date":"2020-04-03","close":1160.6501},{"date":"2020-04-06","close":1182.8849},{"date":"2020-04-07","close":1325.1868},{"date":"2020-04-08","close":1289.6115},{"date":"2020-04-09","close":1374.103},{"date":"2020-04-10","close":1423.0194},{"date":"2020-04-13","close":1409.6787},{"date":"2020-04-14","close":1378.5502},{"date":"2020-04-16","close":1325.1868},{"date":"2020-04-17","close":1351.8684},{"date":"2020-04-20","close":1374.103},{"date":"2020-04-21","close":1302.9523},{"date":"2020-04-22","close":1311.8461},{"date":"2020-04-23","close":1320.7399},{"date":"2020-04-24","close":1298.5052},{"date":"2020-04-27","close":1302.9523},{"date":"2020-04-28","close":1294.0583},{"date":"2020-04-29","close":1307.3992},{"date":"2020-05-04","close":1285.1643},{"date":"2020-05-06","close":1342.9745},{"date":"2020-05-07","close":1334.0807},{"date":"2020-05-08","close":1378.5502},{"date":"2020-05-11","close":1351.8684},{"date":"2020-05-12","close":1298.5052},{"date":"2020-05-13","close":1311.8461},{"date":"2020-05-14","close":1280.7174},{"date":"2020-05-15","close":1267.3767},{"date":"2020-05-18","close":1209.5664},{"date":"2020-05-19","close":1231.8013},{"date":"2020-05-20","close":1258.4829},{"date":"2020-05-21","close":1334.0807},{"date":"2020-05-22","close":1329.6337},{"date":"2020-05-25","close":1436.3601},{"date":"2020-05-26","close":1431.9132},{"date":"2020-05-27","close":1858.8192},{"date":"2020-05-28","close":1685.3885},{"date":"2020-05-29","close":1609.7906},{"date":"2020-06-01","close":1796.562},{"date":"2020-06-02","close":1756.5397},{"date":"2020-06-03","close":1703.1763},{"date":"2020-06-04","close":1956.6517},{"date":"2020-06-05","close":1885.5007},{"date":"2020-06-08","close":1903.2885},{"date":"2020-06-09","close":1907.7354},{"date":"2020-06-10","close":1814.3499},{"date":"2020-06-11","close":1743.1987},{"date":"2020-06-12","close":1676.4946},{"date":"2020-06-15","close":1569.7683},{"date":"2020-06-16","close":1583.1091},{"date":"2020-06-17","close":1529.7458},{"date":"2020-06-18","close":1525.2988},{"date":"2020-06-19","close":1716.5171},{"date":"2020-06-22","close":1609.7906},{"date":"2020-06-23","close":1525.2988},{"date":"2020-06-24","close":1565.3214},{"date":"2020-06-25","close":1556.4275},{"date":"2020-06-26","close":1538.6398},{"date":"2020-06-29","close":1503.0643},{"date":"2020-06-30","close":1525.2988},{"date":"2020-07-01","close":1503.0643},{"date":"2020-07-02","close":1538.6398},{"date":"2020-07-03","close":1538.6398},{"date":"2020-07-06","close":1543.0868},{"date":"2020-07-07","close":1529.7458},{"date":"2020-07-08","close":1520.8521},{"date":"2020-07-09","close":1538.6398},{"date":"2020-07-10","close":1507.5112},{"date":"2020-07-13","close":1520.8521},{"date":"2020-07-14","close":1551.9806},{"date":"2020-07-15","close":1507.5112},{"date":"2020-07-16","close":1516.4052},{"date":"2020-07-17","close":1556.4275},{"date":"2020-07-20","close":1614.2375},{"date":"2020-07-21","close":1578.6622},{"date":"2020-07-22","close":1543.0868},{"date":"2020-07-23","close":1525.2988},{"date":"2020-07-24","close":1520.8521},{"date":"2020-07-27","close":1703.1763},{"date":"2020-07-28","close":1623.1315},{"date":"2020-07-29","close":1565.3214},{"date":"2020-07-30","close":1574.2153},{"date":"2020-07-31","close":1543.0868},{"date":"2020-08-03","close":1551.9806},{"date":"2020-08-04","close":1516.4052},{"date":"2020-08-05","close":1511.9581},{"date":"2020-08-06","close":1503.0643},{"date":"2020-08-07","close":1516.4052},{"date":"2020-08-10","close":1498.6173},{"date":"2020-08-11","close":1485.2766},{"date":"2020-08-12","close":1463.0417},{"date":"2020-08-13","close":1494.1703},{"date":"2020-08-14","close":1476.3827},{"date":"2020-08-18","close":1387.4438},{"date":"2020-08-19","close":1338.5276},{"date":"2020-08-20","close":1262.9298},{"date":"2020-08-21","close":1302.9523},{"date":"2020-08-24","close":1289.6115},{"date":"2020-08-25","close":1334.0807},{"date":"2020-08-26","close":1360.7622},{"date":"2020-08-27","close":1334.0807},{"date":"2020-08-28","close":1476.3827},{"date":"2020-08-31","close":1494.1703},{"date":"2020-09-01","close":1463.0417},{"date":"2020-09-02","close":1494.1703},{"date":"2020-09-03","close":1463.0417},{"date":"2020-09-04","close":1454.1481},{"date":"2020-09-07","close":1467.4888},{"date":"2020-09-08","close":1458.5948},{"date":"2020-09-09","close":1458.5948},{"date":"2020-09-10","close":1458.5948},{"date":"2020-09-11","close":1467.4888},{"date":"2020-09-14","close":1529.7458},{"date":"2020-09-15","close":1503.0643},{"date":"2020-09-16","close":1480.8296},{"date":"2020-09-17","close":1583.1091},{"date":"2020-09-18","close":1507.5112},{"date":"2020-09-21","close":1445.2542},{"date":"2020-09-22","close":1418.5725},{"date":"2020-09-23","close":1480.8296},{"date":"2020-09-24","close":1463.0417},{"date":"2020-09-25","close":1423.0194},{"date":"2020-09-28","close":1427.4663},{"date":"2020-09-29","close":1480.8296},{"date":"2020-10-05","close":1516.4052},{"date":"2020-10-06","close":1969.9924},{"date":"2020-10-07","close":1974.4395},{"date":"2020-10-08","close":1929.97},{"date":"2020-10-12","close":1858.8192},{"date":"2020-10-13","close":1805.4558},{"date":"2020-10-14","close":1774.3273},{"date":"2020-10-15","close":1703.1763},{"date":"2020-10-16","close":1680.9417},{"date":"2020-10-19","close":1694.2826},{"date":"2020-10-20","close":1645.3661},{"date":"2020-10-21","close":1716.5171},{"date":"2020-10-22","close":1729.858},{"date":"2020-10-23","close":1689.8356},{"date":"2020-10-26","close":1649.8131},{"date":"2020-10-27","close":1605.3438},{"date":"2020-10-28","close":1658.707},{"date":"2020-10-29","close":1627.5785},{"date":"2020-10-30","close":1596.45},{"date":"2020-11-02","close":1685.3885},{"date":"2020-11-03","close":1676.4946},{"date":"2020-11-04","close":1707.6233},{"date":"2020-11-05","close":1729.858},{"date":"2020-11-06","close":1729.858},{"date":"2020-11-09","close":1743.1987},{"date":"2020-11-10","close":1747.6456},{"date":"2020-11-11","close":1752.0927},{"date":"2020-11-12","close":1738.7518},{"date":"2020-11-13","close":1738.7518},{"date":"2020-11-16","close":1720.9641},{"date":"2020-11-17","close":1707.6233},{"date":"2020-11-18","close":1698.7295},{"date":"2020-11-19","close":1685.3885},{"date":"2020-11-20","close":1707.6233},{"date":"2020-11-23","close":1663.1541},{"date":"2020-11-24","close":1658.707},{"date":"2020-11-25","close":1667.6008},{"date":"2020-11-26","close":1667.6008},{"date":"2020-11-27","close":1676.4946},{"date":"2020-11-30","close":1672.0477},{"date":"2020-12-01","close":1658.707},{"date":"2020-12-02","close":1672.0477},{"date":"2020-12-03","close":1667.6008},{"date":"2020-12-04","close":1654.26},{"date":"2020-12-07","close":1654.26},{"date":"2020-12-08","close":1654.26},{"date":"2020-12-09","close":1618.6846},{"date":"2020-12-10","close":1623.1315},{"date":"2020-12-11","close":1632.0253},{"date":"2020-12-14","close":1609.7906},{"date":"2020-12-15","close":1592.0031},{"date":"2020-12-16","close":1605.3438},{"date":"2020-12-17","close":1600.8969},{"date":"2020-12-18","close":1636.4723},{"date":"2020-12-21","close":1658.707},{"date":"2020-12-22","close":1618.6846},{"date":"2020-12-23","close":1560.8744},{"date":"2020-12-24","close":1511.9581},{"date":"2020-12-28","close":1480.8296},{"date":"2020-12-29","close":1551.9806},{"date":"2020-12-30","close":1556.4275},{"date":"2021-01-04","close":1556.4275},{"date":"2021-01-05","close":1569.7683},{"date":"2021-01-06","close":1534.1929},{"date":"2021-01-07","close":1538.6398},{"date":"2021-01-08","close":1538.6398},{"date":"2021-01-11","close":1503.0643},{"date":"2021-01-12","close":1489.7234},{"date":"2021-01-13","close":1507.5112},{"date":"2021-01-14","close":1516.4052},{"date":"2021-01-15","close":1529.7458},{"date":"2021-01-18","close":1511.9581},{"date":"2021-01-19","close":1520.8521},{"date":"2021-01-20","close":1569.7683},{"date":"2021-01-21","close":1596.45},{"date":"2021-01-22","close":1609.7906},{"date":"2021-01-25","close":1609.7906},{"date":"2021-01-26","close":1623.1315},{"date":"2021-01-27","close":1614.2375},{"date":"2021-01-28","close":1609.7906},{"date":"2021-01-29","close":1551.9806},{"date":"2021-02-01","close":1538.6398},{"date":"2021-02-02","close":1551.9806},{"date":"2021-02-03","close":1574.2153},{"date":"2021-02-04","close":1578.6622},{"date":"2021-02-05","close":1605.3438},{"date":"2021-02-08","close":1583.1091},{"date":"2021-02-09","close":1534.1929},{"date":"2021-02-10","close":1543.0868},{"date":"2021-02-15","close":1574.2153},{"date":"2021-02-16","close":1565.3214},{"date":"2021-02-17","close":1556.4275},{"date":"2021-02-18","close":1583.1091},{"date":"2021-02-19","close":1556.4275},{"date":"2021-02-22","close":1560.8744},{"date":"2021-02-23","close":1556.4275},{"date":"2021-02-24","close":1471.9358},{"date":"2021-02-25","close":1503.0643},{"date":"2021-02-26","close":1494.1703},{"date":"2021-03-02","close":1471.9358},{"date":"2021-03-03","close":1476.3827},{"date":"2021-03-04","close":1494.1703},{"date":"2021-03-05","close":1494.1703},{"date":"2021-03-08","close":1511.9581},{"date":"2021-03-09","close":1507.5112},{"date":"2021-03-10","close":1489.7234},{"date":"2021-03-11","close":1498.6173},{"date":"2021-03-12","close":1525.2988},{"date":"2021-03-15","close":1543.0868},{"date":"2021-03-16","close":1556.4275},{"date":"2021-03-17","close":1534.1929},{"date":"2021-03-18","close":1556.4275},{"date":"2021-03-19","close":1551.9806},{"date":"2021-03-22","close":1556.4275},{"date":"2021-03-23","close":1551.9806},{"date":"2021-03-24","close":1547.5337},{"date":"2021-03-25","close":1538.6398},{"date":"2021-03-26","close":1614.2375},{"date":"2021-03-29","close":1672.0477},{"date":"2021-03-30","close":1689.8356},{"date":"2021-03-31","close":1712.0702},{"date":"2021-04-01","close":1672.0477},{"date":"2021-04-02","close":1672.0477},{"date":"2021-04-05","close":1698.7295},{"date":"2021-04-06","close":1712.0702},{"date":"2021-04-07","close":1738.7518},{"date":"2021-04-08","close":1720.9641},{"date":"2021-04-09","close":1783.2213},{"date":"2021-04-12","close":1787.6682},{"date":"2021-04-13","close":1787.6682},{"date":"2021-04-14","close":1814.3499},{"date":"2021-04-15","close":1801.009},{"date":"2021-04-16","close":1743.1987},{"date":"2021-04-19","close":1760.9866},{"date":"2021-04-20","close":1796.562},{"date":"2021-04-21","close":1720.9641},{"date":"2021-04-22","close":1760.9866},{"date":"2021-04-23","close":1774.3273},{"date":"2021-04-26","close":1769.8804},{"date":"2021-04-27","close":1774.3273},{"date":"2021-04-28","close":1738.7518},{"date":"2021-04-29","close":1685.3885},{"date":"2021-04-30","close":1654.26},{"date":"2021-05-03","close":1680.9417},{"date":"2021-05-04","close":1734.3049},{"date":"2021-05-06","close":1778.7742},{"date":"2021-05-07","close":1809.9027},{"date":"2021-05-10","close":1814.3499},{"date":"2021-05-11","close":1823.2437},{"date":"2021-05-12","close":1827.6906},{"date":"2021-05-13","close":1809.9027},{"date":"2021-05-14","close":1796.562},{"date":"2021-05-17","close":1809.9027},{"date":"2021-05-18","close":1863.2661},{"date":"2021-05-20","close":1849.9253},{"date":"2021-05-21","close":1854.3722},{"date":"2021-05-24","close":1809.9027},{"date":"2021-05-25","close":1872.1599},{"date":"2021-05-26","close":1872.1599},{"date":"2021-05-27","close":1907.7354},{"date":"2021-05-28","close":1929.97},{"date":"2021-05-31","close":1925.5232},{"date":"2021-06-01","close":1952.2047},{"date":"2021-06-02","close":1947.7577},{"date":"2021-06-03","close":2010.0148},{"date":"2021-06-04","close":1992.2272},{"date":"2021-06-07","close":1996.6743},{"date":"2021-06-08","close":1974.4395},{"date":"2021-06-09","close":2116.7412},{"date":"2021-06-10","close":2170.1045},{"date":"2021-06-11","close":2499.1777},{"date":"2021-06-14","close":2428.0269},{"date":"2021-06-15","close":2396.8982},{"date":"2021-06-16","close":2543.6475},{"date":"2021-06-17","close":2476.9431},{"date":"2021-06-18","close":2463.6025},{"date":"2021-06-21","close":2414.686},{"date":"2021-06-22","close":2436.9207},{"date":"2021-06-23","close":2414.686},{"date":"2021-06-24","close":2330.1943},{"date":"2021-06-25","close":2365.7698},{"date":"2021-06-28","close":2396.8982},{"date":"2021-06-29","close":2347.9819},{"date":"2021-06-30","close":2414.686},{"date":"2021-07-01","close":2512.5186},{"date":"2021-07-02","close":2556.988},{"date":"2021-07-05","close":2539.2002},{"date":"2021-07-06","close":2579.2229},{"date":"2021-07-07","close":2556.988},{"date":"2021-07-08","close":2534.7534},{"date":"2021-07-09","close":2472.4963},{"date":"2021-07-12","close":2419.1328},{"date":"2021-07-13","close":2485.8372},{"date":"2021-07-14","close":2476.9431},{"date":"2021-07-15","close":2565.8818},{"date":"2021-07-16","close":2699.2898},{"date":"2021-07-19","close":2481.3901},{"date":"2021-07-20","close":2499.1777},{"date":"2021-07-21","close":2441.3677},{"date":"2021-07-22","close":2334.6411},{"date":"2021-07-23","close":2356.8757},{"date":"2021-07-26","close":2236.8088},{"date":"2021-07-27","close":2321.3003},{"date":"2021-07-28","close":2219.0208},{"date":"2021-07-29","close":2356.8757},{"date":"2021-07-30","close":2347.9819},{"date":"2021-08-02","close":2263.4905},{"date":"2021-08-03","close":2161.2107},{"date":"2021-08-04","close":2210.127},{"date":"2021-08-05","close":2312.4065},{"date":"2021-08-06","close":2374.6636},{"date":"2021-08-09","close":2401.3455},{"date":"2021-08-10","close":2428.0269},{"date":"2021-08-11","close":2352.4287},{"date":"2021-08-12","close":2339.0884},{"date":"2021-08-13","close":2445.8145},{"date":"2021-08-17","close":2525.8596},{"date":"2021-08-18","close":2601.4573},{"date":"2021-08-19","close":2445.8145},{"date":"2021-08-20","close":2339.0884},{"date":"2021-08-23","close":2250.1494},{"date":"2021-08-24","close":2330.1943},{"date":"2021-08-25","close":2623.6921},{"date":"2021-08-26","close":2494.7307},{"date":"2021-08-27","close":2694.843},{"date":"2021-08-30","close":2823.8042},{"date":"2021-08-31","close":2801.5693},{"date":"2021-09-01","close":2628.1389},{"date":"2021-09-02","close":2663.7144},{"date":"2021-09-03","close":2623.6921},{"date":"2021-09-06","close":2614.7983},{"date":"2021-09-07","close":2730.4185},{"date":"2021-09-08","close":2854.9326},{"date":"2021-09-09","close":2899.4021},{"date":"2021-09-10","close":2797.1226},{"date":"2021-09-13","close":2828.2512},{"date":"2021-09-14","close":2743.7595},{"date":"2021-09-15","close":2761.5471},{"date":"2021-09-16","close":2846.0388},{"date":"2021-09-17","close":2819.3574},{"date":"2021-09-23","close":2743.7595},{"date":"2021-09-24","close":2841.5918},{"date":"2021-09-27","close":2894.9553},{"date":"2021-09-28","close":2681.5024},{"date":"2021-09-29","close":2699.2898},{"date":"2021-09-30","close":2641.4797},{"date":"2021-10-01","close":2414.686},{"date":"2021-10-05","close":2379.1106},{"date":"2021-10-06","close":2254.5964},{"date":"2021-10-07","close":2370.2166},{"date":"2021-10-08","close":2414.686},{"date":"2021-10-12","close":2347.9819},{"date":"2021-10-13","close":2459.1553},{"date":"2021-10-14","close":2508.0715},{"date":"2021-10-15","close":2619.2454},{"date":"2021-10-18","close":2592.5635},{"date":"2021-10-19","close":2579.2229},{"date":"2021-10-20","close":2499.1777},{"date":"2021-10-21","close":2499.1777},{"date":"2021-10-22","close":2476.9431},{"date":"2021-10-25","close":2463.6025},{"date":"2021-10-26","close":2539.2002},{"date":"2021-10-27","close":2534.7534},{"date":"2021-10-28","close":2516.9658},{"date":"2021-10-29","close":2481.3901},{"date":"2021-11-01","close":2614.7983},{"date":"2021-11-02","close":2632.5859},{"date":"2021-11-03","close":2659.2673},{"date":"2021-11-04","close":2690.3962},{"date":"2021-11-05","close":2610.3513},{"date":"2021-11-08","close":2436.9207},{"date":"2021-11-09","close":2428.0269},{"date":"2021-11-10","close":2307.9597},{"date":"2021-11-11","close":2312.4065},{"date":"2021-11-12","close":2347.9819},{"date":"2021-11-15","close":2347.9819},{"date":"2021-11-16","close":2525.8596},{"date":"2021-11-17","close":2312.4065},{"date":"2021-11-18","close":2343.5349},{"date":"2021-11-19","close":2312.4065},{"date":"2021-11-22","close":2281.2778},{"date":"2021-11-23","close":2201.2334},{"date":"2021-11-24","close":2170.1045},{"date":"2021-11-25","close":2094.5066},{"date":"2021-11-26","close":2018.9088},{"date":"2021-11-29","close":1947.7577},{"date":"2021-11-30","close":1898.8416},{"date":"2021-12-01","close":1921.0762},{"date":"2021-12-02","close":2067.825},{"date":"2021-12-03","close":2125.6353},{"date":"2021-12-06","close":2076.719},{"date":"2021-12-07","close":2067.825},{"date":"2021-12-08","close":2072.2717},{"date":"2021-12-09","close":2165.6575},{"date":"2021-12-10","close":2152.3169},{"date":"2021-12-13","close":2067.825},{"date":"2021-12-14","close":2027.8026},{"date":"2021-12-15","close":2076.719},{"date":"2021-12-16","close":2063.3782},{"date":"2021-12-17","close":2054.4841},{"date":"2021-12-20","close":2001.121},{"date":"2021-12-21","close":2058.9314},{"date":"2021-12-22","close":2107.8474},{"date":"2021-12-23","close":2152.3169},{"date":"2021-12-24","close":2223.4678},{"date":"2021-12-27","close":2010.0148},{"date":"2021-12-28","close":1965.5457},{"date":"2021-12-29","close":2063.3782},{"date":"2021-12-30","close":2005.5679},{"date":"2022-01-03","close":2255.0},{"date":"2022-01-04","close":2041.1433},{"date":"2022-01-05","close":1992.2272},{"date":"2022-01-06","close":2018.9088},{"date":"2022-01-07","close":1992.2272},{"date":"2022-01-10","close":1978.8864},{"date":"2022-01-11","close":1956.6517},{"date":"2022-01-12","close":1978.8864},{"date":"2022-01-13","close":1978.8864},{"date":"2022-01-14","close":1956.6517},{"date":"2022-01-17","close":1858.8192},{"date":"2022-01-18","close":1685.3885},{"date":"2022-01-19","close":1667.6008},{"date":"2022-01-20","close":1760.9866},{"date":"2022-01-21","close":1778.7742},{"date":"2022-01-24","close":1725.4111},{"date":"2022-01-25","close":1623.1315},{"date":"2022-01-26","close":1623.1315},{"date":"2022-01-27","close":1489.7234},{"date":"2022-01-28","close":1560.8744},{"date":"2022-02-03","close":1663.1541},{"date":"2022-02-04","close":1729.858},{"date":"2022-02-07","close":1645.3661},{"date":"2022-02-08","close":1645.3661},{"date":"2022-02-09","close":1645.3661},{"date":"2022-02-10","close":1743.1987},{"date":"2022-02-11","close":1694.2826},{"date":"2022-02-14","close":1605.3438},{"date":"2022-02-15","close":1600.8969},{"date":"2022-02-16","close":1729.858},{"date":"2022-02-17","close":1707.6233},{"date":"2022-02-18","close":1689.8356},{"date":"2022-02-21","close":1689.8356},{"date":"2022-02-22","close":1689.8356},{"date":"2022-02-23","close":1689.8356},{"date":"2022-02-24","close":1560.8744},{"date":"2022-02-25","close":1609.7906},{"date":"2022-02-28","close":1609.7906},{"date":"2022-03-02","close":1680.9417},{"date":"2022-03-03","close":1685.3885},{"date":"2022-03-04","close":1685.3885},{"date":"2022-03-07","close":1583.1091},{"date":"2022-03-08","close":1609.7906},{"date":"2022-03-10","close":1609.7906},{"date":"2022-03-11","close":1672.0477},{"date":"2022-03-14","close":1676.4946},{"date":"2022-03-15","close":1676.4946},{"date":"2022-03-16","close":1676.4946},{"date":"2022-03-17","close":1676.4946},{"date":"2022-03-18","close":1649.8131},{"date":"2022-03-21","close":1649.8131},{"date":"2022-03-22","close":1720.9641},{"date":"2022-03-23","close":1778.7742},{"date":"2022-03-24","close":1787.6682},{"date":"2022-03-25","close":1796.562},{"date":"2022-03-28","close":1845.4784},{"date":"2022-03-29","close":1947.7577},{"date":"2022-03-30","close":1903.2885},{"date":"2022-03-31","close":1929.97},{"date":"2022-04-01","close":1956.6517},{"date":"2022-04-04","close":1961.0985},{"date":"2022-04-05","close":1956.6517},{"date":"2022-04-06","close":1952.2047},{"date":"2022-04-07","close":1934.4171},{"date":"2022-04-08","close":1912.1823},{"date":"2022-04-11","close":1867.713},{"date":"2022-04-12","close":1845.4784},{"date":"2022-04-13","close":1845.4784},{"date":"2022-04-14","close":1907.7354},{"date":"2022-04-15","close":1912.1823},{"date":"2022-04-18","close":1898.8416},{"date":"2022-04-19","close":1925.5232},{"date":"2022-04-20","close":1969.9924},{"date":"2022-04-21","close":1974.4395},{"date":"2022-04-22","close":1987.7804},{"date":"2022-04-25","close":1876.6069},{"date":"2022-04-26","close":1881.0538},{"date":"2022-04-27","close":1876.6069},{"date":"2022-04-28","close":1867.713},{"date":"2022-04-29","close":1943.3108},{"date":"2022-05-02","close":1983.3334},{"date":"2022-05-03","close":2023.3557},{"date":"2022-05-04","close":2050.0376},{"date":"2022-05-06","close":2076.719},{"date":"2022-05-09","close":2125.0},{"date":"2022-05-10","close":1881.0538},{"date":"2022-05-11","close":1823.2437},{"date":"2022-05-12","close":1734.3049},{"date":"2022-05-13","close":1760.9866},{"date":"2022-05-16","close":1778.7742},{"date":"2022-05-17","close":1774.3273},{"date":"2022-05-18","close":1823.2437},{"date":"2022-05-19","close":1774.3273},{"date":"2022-05-20","close":1792.1151},{"date":"2022-05-23","close":1765.4335},{"date":"2022-05-24","close":1738.7518},{"date":"2022-05-25","close":1756.5397},{"date":"2022-05-26","close":1716.5171},{"date":"2022-05-27","close":1743.1987},{"date":"2022-05-30","close":1787.6682},{"date":"2022-05-31","close":1814.3499},{"date":"2022-06-02","close":1712.0702},{"date":"2022-06-03","close":1863.2661},{"date":"2022-06-07","close":1756.5397},{"date":"2022-06-08","close":1752.0927},{"date":"2022-06-09","close":1769.8804},{"date":"2022-06-10","close":1738.7518},{"date":"2022-06-13","close":1645.3661},{"date":"2022-06-14","close":1640.9192},{"date":"2022-06-15","close":1600.8969},{"date":"2022-06-16","close":1578.6622},{"date":"2022-06-17","close":1525.2988},{"date":"2022-06-20","close":1480.8296},{"date":"2022-06-21","close":1498.6173},{"date":"2022-06-22","close":1503.0643},{"date":"2022-06-23","close":1458.5948},{"date":"2022-06-24","close":1480.8296},{"date":"2022-06-27","close":1578.6622},{"date":"2022-06-28","close":1592.0031},{"date":"2022-06-29","close":1694.2826},{"date":"2022-06-30","close":1689.8356},{"date":"2022-07-01","close":1645.3661},{"date":"2022-07-04","close":1654.26},{"date":"2022-07-05","close":1680.9417},{"date":"2022-07-06","close":1752.0927},{"date":"2022-07-07","close":1752.0927},{"date":"2022-07-08","close":1760.9866},{"date":"2022-07-11","close":1778.7742},{"date":"2022-07-12","close":1703.1763},{"date":"2022-07-13","close":1725.4111},{"date":"2022-07-14","close":1707.6233},{"date":"2022-07-15","close":1760.9866},{"date":"2022-07-18","close":1760.9866},{"date":"2022-07-19","close":1720.9641},{"date":"2022-07-20","close":1689.8356},{"date":"2022-07-21","close":1689.8356},{"date":"2022-07-22","close":1672.0477},{"date":"2022-07-25","close":1698.7295},{"date":"2022-07-26","close":1680.9417},{"date":"2022-07-27","close":1654.26},{"date":"2022-07-28","close":1765.4335},{"date":"2022-07-29","close":1769.8804},{"date":"2022-08-01","close":1805.4558},{"date":"2022-08-02","close":1796.562},{"date":"2022-08-03","close":1796.562},{"date":"2022-08-04","close":1796.562},{"date":"2022-08-05","close":1796.562},{"date":"2022-08-08","close":1827.6906},{"date":"2022-08-09","close":1814.3499},{"date":"2022-08-10","close":1765.4335},{"date":"2022-08-11","close":1778.7742},{"date":"2022-08-12","close":1787.6682},{"date":"2022-08-16","close":1738.7518},{"date":"2022-08-17","close":1774.3273},{"date":"2022-08-18","close":1769.8804},{"date":"2022-08-19","close":1778.7742},{"date":"2022-08-22","close":1703.1763},{"date":"2022-08-23","close":1698.7295},{"date":"2022-08-24","close":1703.1763},{"date":"2022-08-25","close":1703.1763},{"date":"2022-08-26","close":1734.3049},{"date":"2022-08-29","close":1716.5171},{"date":"2022-08-30","close":1685.3885},{"date":"2022-08-31","close":1774.3273},{"date":"2022-09-01","close":1756.5397},{"date":"2022-09-02","close":1774.3273},{"date":"2022-09-05","close":1734.3049},{"date":"2022-09-06","close":1769.8804},{"date":"2022-09-07","close":1716.5171},{"date":"2022-09-08","close":1712.0702},{"date":"2022-09-13","close":1792.1151},{"date":"2022-09-14","close":1801.009},{"date":"2022-09-15","close":1765.4335},{"date":"2022-09-16","close":1827.6906},{"date":"2022-09-19","close":1796.562},{"date":"2022-09-20","close":1747.6456},{"date":"2022-09-21","close":1712.0702},{"date":"2022-09-22","close":1778.7742},{"date":"2022-09-23","close":1747.6456},{"date":"2022-09-26","close":1623.1315},{"date":"2022-09-27","close":1592.0031},{"date":"2022-09-28","close":1565.3214},{"date":"2022-09-29","close":1520.8521},{"date":"2022-09-30","close":1503.0643},{"date":"2022-10-04","close":1534.1929},{"date":"2022-10-05","close":1525.2988},{"date":"2022-10-06","close":1578.6622},{"date":"2022-10-07","close":1560.8744},{"date":"2022-10-11","close":1494.1703},{"date":"2022-10-12","close":1458.5948},{"date":"2022-10-13","close":1418.5725},{"date":"2022-10-14","close":1445.2542},{"date":"2022-10-17","close":1467.4888},{"date":"2022-10-18","close":1529.7458},{"date":"2022-10-19","close":1520.8521},{"date":"2022-10-20","close":1503.0643},{"date":"2022-10-21","close":1511.9581},{"date":"2022-10-24","close":1458.5948},{"date":"2022-10-25","close":1467.4888},{"date":"2022-10-26","close":1485.2766},{"date":"2022-10-27","close":1583.1091},{"date":"2022-10-28","close":1547.5337},{"date":"2022-10-31","close":1520.8521},{"date":"2022-11-01","close":1538.6398},{"date":"2022-11-02","close":1525.2988},{"date":"2022-11-03","close":1525.2988},{"date":"2022-11-04","close":1480.8296},{"date":"2022-11-07","close":1516.4052},{"date":"2022-11-08","close":1538.6398},{"date":"2022-11-09","close":1538.6398},{"date":"2022-11-10","close":1538.6398},{"date":"2022-11-11","close":1578.6622},{"date":"2022-11-14","close":1547.5337},{"date":"2022-11-15","close":1538.6398},{"date":"2022-11-16","close":1654.26},{"date":"2022-11-17","close":1649.8131},{"date":"2022-11-18","close":1658.707},{"date":"2022-11-21","close":1654.26},{"date":"2022-11-22","close":1605.3438},{"date":"2022-11-23","close":1600.8969},{"date":"2022-11-24","close":1685.3885},{"date":"2022-11-25","close":1663.1541},{"date":"2022-11-28","close":1720.9641},{"date":"2022-11-29","close":1712.0702},{"date":"2022-11-30","close":1738.7518},{"date":"2022-12-01","close":1752.0927},{"date":"2022-12-02","close":1769.8804},{"date":"2022-12-05","close":1769.8804},{"date":"2022-12-06","close":1632.0253},{"date":"2022-12-07","close":1645.3661},{"date":"2022-12-08","close":1627.5785},{"date":"2022-12-09","close":1658.707},{"date":"2022-12-12","close":1680.9417},{"date":"2022-12-13","close":1627.5785},{"date":"2022-12-14","close":1627.5785},{"date":"2022-12-15","close":1592.0031},{"date":"2022-12-16","close":1592.0031},{"date":"2022-12-19","close":1578.6622},{"date":"2022-12-20","close":1565.3214},{"date":"2022-12-21","close":1529.7458},{"date":"2022-12-22","close":1534.1929},{"date":"2022-12-23","close":1556.4275},{"date":"2022-12-26","close":1551.9806},{"date":"2022-12-27","close":1556.4275},{"date":"2022-12-28","close":1529.7458},{"date":"2022-12-29","close":1458.5948},{"date":"2023-01-02","close":1463.0417},{"date":"2023-01-03","close":1423.0194},{"date":"2023-01-04","close":1423.0194},{"date":"2023-01-05","close":1516.4052},{"date":"2023-01-06","close":1600.8969},{"date":"2023-01-09","close":1578.6622},{"date":"2023-01-10","close":1525.2988},{"date":"2023-01-11","close":1551.9806},{"date":"2023-01-12","close":1587.5562},{"date":"2023-01-13","close":1547.5337},{"date":"2023-01-16","close":1565.3214},{"date":"2023-01-17","close":1560.8744},{"date":"2023-01-18","close":1525.2988},{"date":"2023-01-19","close":1543.0868},{"date":"2023-01-20","close":1556.4275},{"date":"2023-01-25","close":1552.8699},{"date":"2023-01-26","close":1578.6622},{"date":"2023-01-27","close":1582.2197},{"date":"2023-01-30","close":1573.3257},{"date":"2023-01-31","close":1542.1971},{"date":"2023-02-01","close":1535.0822},{"date":"2023-02-02","close":1670.269},{"date":"2023-02-03","close":1602.6757},{"date":"2023-02-06","close":1648.9237},{"date":"2023-02-07","close":1668.4902},{"date":"2023-02-08","close":1667.6008},{"date":"2023-02-09","close":1757.429},{"date":"2023-02-10","close":1647.145},{"date":"2023-02-13","close":1609.7906},{"date":"2023-02-14","close":1627.5785},{"date":"2023-02-15","close":1595.5605},{"date":"2023-02-16","close":1592.0031},{"date":"2023-02-17","close":1601.7863},{"date":"2023-02-20","close":1596.45},{"date":"2023-02-21","close":1606.2332},{"date":"2023-02-22","close":1590.2242},{"date":"2023-02-23","close":1610.6801},{"date":"2023-02-24","close":1592.0031},{"date":"2023-02-27","close":1604.4542},{"date":"2023-02-28","close":1606.2332},{"date":"2023-03-02","close":1660.4857},{"date":"2023-03-03","close":1642.6981},{"date":"2023-03-06","close":1633.8042},{"date":"2023-03-07","close":1657.8176},{"date":"2023-03-08","close":1664.0433},{"date":"2023-03-09","close":1664.9327},{"date":"2023-03-10","close":1649.8131},{"date":"2023-03-13","close":1617.7952},{"date":"2023-03-14","close":1583.1091},{"date":"2023-03-15","close":1556.4275},{"date":"2023-03-16","close":1494.1703},{"date":"2023-03-17","close":1494.1703},{"date":"2023-03-20","close":1600.0074},{"date":"2023-03-21","close":1648.0343},{"date":"2023-03-22","close":1612.4589},{"date":"2023-03-23","close":1579.5515},{"date":"2023-03-24","close":1631.136},{"date":"2023-03-27","close":1680.9417},{"date":"2023-03-28","close":1682.7205},{"date":"2023-03-29","close":1695.1719},{"date":"2023-03-30","close":1729.8792},{"date":"2023-03-31","close":1741.7527},{"date":"2023-04-03","close":1802.9468},{"date":"2023-04-04","close":1810.2537},{"date":"2023-04-05","close":1752.7128},{"date":"2023-04-06","close":1749.9727},{"date":"2023-04-07","close":1700.6519},{"date":"2023-04-10","close":1767.3263},{"date":"2023-04-11","close":1773.7198},{"date":"2023-04-12","close":1792.9001},{"date":"2023-04-13","close":1802.9468},{"date":"2023-04-14","close":1774.6331},{"date":"2023-04-17","close":1816.6471},{"date":"2023-04-18","close":1782.8531},{"date":"2023-04-19","close":1812.9937},{"date":"2023-04-20","close":1776.4597},{"date":"2023-04-21","close":1697.912},{"date":"2023-04-24","close":1698.8253},{"date":"2023-04-25","close":1724.3989},{"date":"2023-04-26","close":1707.9587},{"date":"2023-04-27","close":1699.7386},{"date":"2023-04-28","close":1711.6121},{"date":"2023-05-02","close":1769.153},{"date":"2023-05-03","close":1743.5792},{"date":"2023-05-04","close":1792.9001},{"date":"2023-05-08","close":1762.7595},{"date":"2023-05-09","close":1749.0594},{"date":"2023-05-10","close":1747.2327},{"date":"2023-05-11","close":1730.7924},{"date":"2023-05-12","close":1710.6989},{"date":"2023-05-15","close":1744.4926},{"date":"2023-05-16","close":1606.5771},{"date":"2023-05-17","close":1651.3313},{"date":"2023-05-18","close":1719.8322},{"date":"2023-05-19","close":1728.0524},{"date":"2023-05-22","close":1741.7527},{"date":"2023-05-23","close":1728.9657},{"date":"2023-05-24","close":1691.5186},{"date":"2023-05-25","close":1696.0852},{"date":"2023-05-26","close":1676.9049},{"date":"2023-05-30","close":1706.1321},{"date":"2023-05-31","close":1671.4249},{"date":"2023-06-01","close":1725.3124},{"date":"2023-06-02","close":1689.6918},{"date":"2023-06-05","close":1685.125},{"date":"2023-06-07","close":1695.172},{"date":"2023-06-08","close":1677.8184},{"date":"2023-06-09","close":1682.3851},{"date":"2023-06-12","close":1701.5653},{"date":"2023-06-13","close":1695.172},{"date":"2023-06-14","close":1671.4249},{"date":"2023-06-15","close":1666.8582},{"date":"2023-06-16","close":1728.0524},{"date":"2023-06-19","close":1715.2655},{"date":"2023-06-20","close":1704.3053},{"date":"2023-06-21","close":1687.8651},{"date":"2023-06-22","close":1666.8582},{"date":"2023-06-23","close":1650.418},{"date":"2023-06-26","close":1621.1908},{"date":"2023-06-27","close":1639.4578},{"date":"2023-06-28","close":1651.3313},{"date":"2023-06-29","close":1637.631},{"date":"2023-06-30","close":1654.0712},{"date":"2023-07-03","close":1707.9587},{"date":"2023-07-04","close":1718.9189},{"date":"2023-07-05","close":1702.4786},{"date":"2023-07-06","close":1655.8979},{"date":"2023-07-07","close":1633.0643},{"date":"2023-07-10","close":1653.158},{"date":"2023-07-11","close":1699.7386},{"date":"2023-07-12","close":1718.9189},{"date":"2023-07-13","close":1732.619},{"date":"2023-07-14","close":1719.8322},{"date":"2023-07-17","close":1673.2515},{"date":"2023-07-18","close":1685.125},{"date":"2023-07-19","close":1686.0385},{"date":"2023-07-20","close":1668.6848},{"date":"2023-07-21","close":1654.9847},{"date":"2023-07-24","close":1622.104},{"date":"2023-07-25","close":1596.5304},{"date":"2023-07-26","close":1480.5353},{"date":"2023-07-27","close":1524.3761},{"date":"2023-07-28","close":1528.9429},{"date":"2023-07-31","close":1627.5842},{"date":"2023-08-01","close":1633.0643},{"date":"2023-08-02","close":1597.4437},{"date":"2023-08-03","close":1597.4437},{"date":"2023-08-04","close":1629.4109},{"date":"2023-08-07","close":1624.8442},{"date":"2023-08-08","close":1605.6639},{"date":"2023-08-09","close":1746.3193},{"date":"2023-08-10","close":1716.179},{"date":"2023-08-11","close":1797.4668},{"date":"2023-08-14","close":1823.0404},{"date":"2023-08-16","close":1972.8293},{"date":"2023-08-17","close":1972.8293},{"date":"2023-08-18","close":1872.3612},{"date":"2023-08-21","close":1777.3732},{"date":"2023-08-22","close":1968.2625},{"date":"2023-08-23","close":1881.4946},{"date":"2023-08-24","close":1908.895},{"date":"2023-08-25","close":1972.8293},{"date":"2023-08-28","close":1936.2955},{"date":"2023-08-29","close":1972.8293},{"date":"2023-08-30","close":2009.3634},{"date":"2023-08-31","close":1959.1292},{"date":"2023-09-01","close":1972.8293},{"date":"2023-09-04","close":2036.7635},{"date":"2023-09-05","close":2100.6978},{"date":"2023-09-06","close":2210.2996},{"date":"2023-09-07","close":2086.9978},{"date":"2023-09-08","close":2091.5645},{"date":"2023-09-11","close":2009.3634},{"date":"2023-09-12","close":2023.0635},{"date":"2023-09-13","close":2004.7965},{"date":"2023-09-14","close":2077.864},{"date":"2023-09-15","close":2064.1641},{"date":"2023-09-18","close":1986.5297},{"date":"2023-09-19","close":1936.2955},{"date":"2023-09-20","close":1918.0284},{"date":"2023-09-21","close":1904.3284},{"date":"2023-09-22","close":1899.7617},{"date":"2023-09-25","close":1799.2935},{"date":"2023-09-26","close":1922.5953},{"date":"2023-09-27","close":1949.9957},{"date":"2023-10-04","close":1918.0284},{"date":"2023-10-05","close":1936.2955},{"date":"2023-10-06","close":1968.2625},{"date":"2023-10-10","close":1949.9957},{"date":"2023-10-11","close":1977.3961},{"date":"2023-10-12","close":2041.3306},{"date":"2023-10-13","close":2050.4639},{"date":"2023-10-16","close":2004.7965},{"date":"2023-10-17","close":1991.0962},{"date":"2023-10-18","close":1963.6959},{"date":"2023-10-19","close":1927.1621},{"date":"2023-10-20","close":2009.3634},{"date":"2023-10-23","close":1995.6631},{"date":"2023-10-24","close":2100.6978},{"date":"2023-10-25","close":2091.5645},{"date":"2023-10-26","close":2091.5645},{"date":"2023-10-27","close":2128.0984},{"date":"2023-10-30","close":2128.0984},{"date":"2023-10-31","close":2132.665},{"date":"2023-11-01","close":2182.8992},{"date":"2023-11-02","close":2187.4658},{"date":"2023-11-03","close":2160.0654},{"date":"2023-11-06","close":2073.2976},{"date":"2023-11-07","close":2128.0984},{"date":"2023-11-08","close":2169.199},{"date":"2023-11-09","close":2086.9978},{"date":"2023-11-10","close":2041.3306},{"date":"2023-11-13","close":1826.6937},{"date":"2023-11-14","close":1835.8274},{"date":"2023-11-15","close":1760.933},{"date":"2023-11-16","close":1788.3333},{"date":"2023-11-17","close":1739.9259},{"date":"2023-11-20","close":1698.8253},{"date":"2023-11-21","close":1750.8861},{"date":"2023-11-22","close":1749.9727},{"date":"2023-11-23","close":1753.6261},{"date":"2023-11-24","close":1784.6799},{"date":"2023-11-27","close":1854.0942},{"date":"2023-11-28","close":1756.3661},{"date":"2023-11-29","close":1768.2396},{"date":"2023-11-30","close":1814.8203},{"date":"2023-12-01","close":1746.3193},{"date":"2023-12-04","close":1657.7246},{"date":"2023-12-05","close":1623.9308},{"date":"2023-12-06","close":1638.5444},{"date":"2023-12-07","close":1612.0574},{"date":"2023-12-08","close":1627.5842},{"date":"2023-12-11","close":1625.7574},{"date":"2023-12-12","close":1632.151},{"date":"2023-12-13","close":1630.3242},{"date":"2023-12-14","close":1629.4109},{"date":"2023-12-15","close":1707.0454},{"date":"2023-12-18","close":1689.6918},{"date":"2023-12-19","close":1642.1978},{"date":"2023-12-20","close":1636.7177},{"date":"2023-12-21","close":1622.104},{"date":"2023-12-22","close":1624.8442},{"date":"2023-12-26","close":1625.7574},{"date":"2023-12-27","close":1620.2775},{"date":"2023-12-28","close":1619.3641},{"date":"2024-01-02","close":1582.8302},{"date":"2024-01-03","close":1579.1768},{"date":"2024-01-04","close":1581.0035},{"date":"2024-01-05","close":1614.7974},{"date":"2024-01-08","close":1591.9637},{"date":"2024-01-09","close":1595.6172},{"date":"2024-01-10","close":1589.2236},{"date":"2024-01-11","close":1653.158},{"date":"2024-01-12","close":1644.0245},{"date":"2024-01-15","close":1663.2048},{"date":"2024-01-16","close":1589.2236},{"date":"2024-01-17","close":1570.9567},{"date":"2024-01-18","close":1593.7904},{"date":"2024-01-19","close":1593.7904},{"date":"2024-01-22","close":1564.5632},{"date":"2024-01-23","close":1583.7435},{"date":"2024-01-24","close":1559.9966},{"date":"2024-01-25","close":1558.1698},{"date":"2024-01-26","close":1560.9099},{"date":"2024-01-29","close":1544.4697},{"date":"2024-01-30","close":1532.5962},{"date":"2024-01-31","close":1520.7227},{"date":"2024-02-01","close":1513.4159},{"date":"2024-02-02","close":1508.8491},{"date":"2024-02-05","close":1486.9288},{"date":"2024-02-06","close":1473.2286},{"date":"2024-02-07","close":1487.842},{"date":"2024-02-08","close":1476.882},{"date":"2024-02-13","close":1473.2286},{"date":"2024-02-14","close":1486.9288},{"date":"2024-02-15","close":1483.2754},{"date":"2024-02-16","close":1559.9966},{"date":"2024-02-19","close":1602.0105},{"date":"2024-02-20","close":1581.9169},{"date":"2024-02-21","close":1558.1698},{"date":"2024-02-22","close":1579.1768},{"date":"2024-02-23","close":1561.8232},{"date":"2024-02-26","close":1575.5236},{"date":"2024-02-27","close":1570.0433},{"date":"2024-02-28","close":1593.5612},{"date":"2024-02-29","close":1613.316},{"date":"2024-03-04","close":1554.0514},{"date":"2024-03-05","close":1574.7469},{"date":"2024-03-06","close":1554.0514},{"date":"2024-03-07","close":1561.577},{"date":"2024-03-08","close":1537.1187},{"date":"2024-03-11","close":1528.6522},{"date":"2024-03-12","close":1554.0514},{"date":"2024-03-13","close":1554.0514},{"date":"2024-03-14","close":1550.2886},{"date":"2024-03-15","close":1551.2292},{"date":"2024-03-18","close":1539.9408},{"date":"2024-03-19","close":1523.9487},{"date":"2024-03-20","close":1517.3638},{"date":"2024-03-21","close":1540.8813},{"date":"2024-03-22","close":1586.9762},{"date":"2024-03-25","close":1583.2134},{"date":"2024-03-26","close":1617.0789},{"date":"2024-03-27","close":1618.0195},{"date":"2024-03-28","close":1609.5532},{"date":"2024-03-29","close":1613.316},{"date":"2024-04-01","close":1618.0195},{"date":"2024-04-02","close":1665.0551},{"date":"2024-04-03","close":1692.3356},{"date":"2024-04-04","close":1716.7939},{"date":"2024-04-05","close":1734.6676},{"date":"2024-04-08","close":1730.9047},{"date":"2024-04-09","close":1726.2012},{"date":"2024-04-11","close":1701.7428},{"date":"2024-04-12","close":1690.4541},{"date":"2024-04-15","close":1711.1498},{"date":"2024-04-16","close":1697.9799},{"date":"2024-04-17","close":1654.7073},{"date":"2024-04-18","close":1705.5055},{"date":"2024-04-19","close":1698.9205},{"date":"2024-04-22","close":1667.8772},{"date":"2024-04-23","close":1658.4701},{"date":"2024-04-24","close":1669.7585},{"date":"2024-04-25","close":1700.802},{"date":"2024-04-26","close":1691.3949},{"date":"2024-04-29","close":1675.4028},{"date":"2024-04-30","close":1711.1498},{"date":"2024-05-02","close":1713.9719},{"date":"2024-05-03","close":1713.0312},{"date":"2024-05-07","close":1703.624},{"date":"2024-05-08","close":1712.0905},{"date":"2024-05-09","close":1718.6754},{"date":"2024-05-10","close":1726.2012},{"date":"2024-05-13","close":1676.3435},{"date":"2024-05-14","close":1687.6321},{"date":"2024-05-16","close":1670.6992},{"date":"2024-05-17","close":1593.5612},{"date":"2024-05-20","close":1553.1107},{"date":"2024-05-21","close":1539.0},{"date":"2024-05-22","close":1544.6443},{"date":"2024-05-23","close":1532.415},{"date":"2024-05-24","close":1499.4902},{"date":"2024-05-27","close":1495.7274},{"date":"2024-05-28","close":1500.4309},{"date":"2024-05-29","close":1496.6681},{"date":"2024-05-30","close":1502.3124},{"date":"2024-05-31","close":1493.8459},{"date":"2024-06-03","close":1480.676},{"date":"2024-06-04","close":1475.0317},{"date":"2024-06-05","close":1465.6248},{"date":"2024-06-07","close":1464.6841},{"date":"2024-06-10","close":1448.6919},{"date":"2024-06-11","close":1427.0555},{"date":"2024-06-12","close":1439.2849},{"date":"2024-06-13","close":1441.1663},{"date":"2024-06-14","close":1432.7},{"date":"2024-06-17","close":1427.9963},{"date":"2024-06-18","close":1407.3007},{"date":"2024-06-19","close":1391.3087},{"date":"2024-06-20","close":1372.4945},{"date":"2024-06-21","close":1383.7831},{"date":"2024-06-24","close":1386.6051},{"date":"2024-06-25","close":1375.3167},{"date":"2024-06-26","close":1400.7157},{"date":"2024-06-27","close":1389.4272},{"date":"2024-06-28","close":1396.0122},{"date":"2024-07-01","close":1376.2573},{"date":"2024-07-02","close":1366.8502},{"date":"2024-07-03","close":1356.5024},{"date":"2024-07-04","close":1327.3405},{"date":"2024-07-05","close":1311.3485},{"date":"2024-07-08","close":1311.3485},{"date":"2024-07-09","close":1350.8583},{"date":"2024-07-10","close":1382.8423},{"date":"2024-07-11","close":1364.0282},{"date":"2024-07-12","close":1363.0874},{"date":"2024-07-15","close":1341.451},{"date":"2024-07-16","close":1331.1034},{"date":"2024-07-17","close":1306.6448},{"date":"2024-07-18","close":1295.3563},{"date":"2024-07-19","close":1274.6608},{"date":"2024-07-22","close":1274.6608},{"date":"2024-07-23","close":1272.7793},{"date":"2024-07-24","close":1272.7793},{"date":"2024-07-25","close":1276.5422},{"date":"2024-07-26","close":1265.2538},{"date":"2024-07-29","close":1266.1943},{"date":"2024-07-30","close":1272.7793},{"date":"2024-07-31","close":1259.6094},{"date":"2024-08-01","close":1267.135},{"date":"2024-08-02","close":1269.0165},{"date":"2024-08-05","close":1189.0563},{"date":"2024-08-06","close":1221.0403},{"date":"2024-08-07","close":1221.9811},{"date":"2024-08-08","close":1250.2024},{"date":"2024-08-09","close":1227.6252},{"date":"2024-08-12","close":1241.736},{"date":"2024-08-13","close":1256.7874},{"date":"2024-08-14","close":1291.5936},{"date":"2024-08-16","close":1375.3167},{"date":"2024-08-19","close":1369.6724},{"date":"2024-08-20","close":1354.621},{"date":"2024-08-21","close":1379.0795},{"date":"2024-08-22","close":1373.4352},{"date":"2024-08-23","close":1345.214},{"date":"2024-08-26","close":1332.0441},{"date":"2024-08-27","close":1313.2297},{"date":"2024-08-28","close":1308.5262},{"date":"2024-08-29","close":1285.0087},{"date":"2024-08-30","close":1334.8661},{"date":"2024-09-02","close":1360.2653},{"date":"2024-09-03","close":1370.6132},{"date":"2024-09-04","close":1350.8583},{"date":"2024-09-05","close":1288.7714},{"date":"2024-09-06","close":1269.0165},{"date":"2024-09-09","close":1269.0165},{"date":"2024-09-10","close":1255.8466},{"date":"2024-09-11","close":1269.0165},{"date":"2024-09-12","close":1284.0679},{"date":"2024-09-13","close":1285.0087},{"date":"2024-09-19","close":1330.1626},{"date":"2024-09-20","close":1364.0282},{"date":"2024-09-23","close":1370.6132},{"date":"2024-09-24","close":1371.5538},{"date":"2024-09-25","close":1372.4945},{"date":"2024-09-26","close":1360.2653},{"date":"2024-09-27","close":1371.5538},{"date":"2024-09-30","close":1359.3246},{"date":"2024-10-02","close":1339.5696},{"date":"2024-10-04","close":1365.9095},{"date":"2024-10-07","close":1361.2059},{"date":"2024-10-08","close":1366.8502},{"date":"2024-10-10","close":1337.6884},{"date":"2024-10-11","close":1359.3246},{"date":"2024-10-14","close":1359.3246},{"date":"2024-10-15","close":1345.214},{"date":"2024-10-16","close":1349.9175},{"date":"2024-10-17","close":1338.629},{"date":"2024-10-18","close":1316.9927},{"date":"2024-10-21","close":1326.3997},{"date":"2024-10-22","close":1311.3485},{"date":"2024-10-23","close":1301.9413},{"date":"2024-10-24","close":1306.6448},{"date":"2024-10-25","close":1294.4156},{"date":"2024-10-28","close":1296.2971},{"date":"2024-10-29","close":1301.0006},{"date":"2024-10-30","close":1308.5262},{"date":"2024-10-31","close":1327.3405},{"date":"2024-11-01","close":1284.0679},{"date":"2024-11-04","close":1314.1705},{"date":"2024-11-05","close":1330.1626},{"date":"2024-11-06","close":1306.6448},{"date":"2024-11-07","close":1306.6448},{"date":"2024-11-08","close":1309.467},{"date":"2024-11-11","close":1266.1943},{"date":"2024-11-12","close":1222.9218},{"date":"2024-11-13","close":1171.1829},{"date":"2024-11-14","close":1147.665},{"date":"2024-11-15","close":1078.0525},{"date":"2024-11-18","close":1167.4199},{"date":"2024-11-19","close":1150.4872},{"date":"2024-11-20","close":1123.2067},{"date":"2024-11-21","close":1128.8508},{"date":"2024-11-22","close":1118.5031},{"date":"2024-11-25","close":1126.9695},{"date":"2024-11-26","close":1153.3093},{"date":"2024-11-27","close":1168.3606},{"date":"2024-11-28","close":1169.3014},{"date":"2024-11-29","close":1145.7836},{"date":"2024-12-02","close":1100.6296},{"date":"2024-12-03","close":1100.6296},{"date":"2024-12-04","close":1084.6375},{"date":"2024-12-05","close":1084.6375},{"date":"2024-12-06","close":1084.6375},{"date":"2024-12-09","close":1072.4083},{"date":"2024-12-10","close":1078.9933},{"date":"2024-12-11","close":1102.511},{"date":"2024-12-12","close":1128.8508},{"date":"2024-12-13","close":1140.1394},{"date":"2024-12-16","close":1300.0598},{"date":"2024-12-17","close":1314.1705},{"date":"2024-12-18","close":1189.0563},{"date":"2024-12-19","close":1199.4041},{"date":"2024-12-20","close":1157.0721},{"date":"2024-12-23","close":1143.9022},{"date":"2024-12-24","close":1141.0801},{"date":"2024-12-26","close":1137.3173},{"date":"2024-12-27","close":1117.5624},{"date":"2024-12-30","close":1145.7836},{"date":"2025-01-02","close":1156.1315},{"date":"2025-01-03","close":1167.4199},{"date":"2025-01-06","close":1129.7916},{"date":"2025-01-07","close":1171.1829},{"date":"2025-01-08","close":1155.1907},{"date":"2025-01-09","close":1169.3014},{"date":"2025-01-10","close":1164.5979},{"date":"2025-01-13","close":1138.2579},{"date":"2025-01-14","close":1126.0287},{"date":"2025-01-15","close":1115.6809},{"date":"2025-01-16","close":1081.8154},{"date":"2025-01-17","close":1088.4004},{"date":"2025-01-20","close":1114.7402},{"date":"2025-01-21","close":1118.5031},{"date":"2025-01-22","close":1076.1711},{"date":"2025-01-23","close":1079.934},{"date":"2025-01-24","close":1073.349},{"date":"2025-01-31","close":1034.78},{"date":"2025-02-03","close":1005.6179},{"date":"2025-02-04","close":1038.5427},{"date":"2025-02-05","close":1038.5427},{"date":"2025-02-06","close":1014.0844},{"date":"2025-02-07","close":1012.2029},{"date":"2025-02-10","close":1007.4994},{"date":"2025-02-11","close":989.6259},{"date":"2025-02-12","close":989.6259},{"date":"2025-02-13","close":1001.8552},{"date":"2025-02-14","close":1003.7365},{"date":"2025-02-17","close":1023.4914},{"date":"2025-02-18","close":1027.2543},{"date":"2025-02-19","close":1002.7958},{"date":"2025-02-20","close":997.1516},{"date":"2025-02-21","close":1015.0251},{"date":"2025-02-24","close":1025.3728},{"date":"2025-02-25","close":1038.5427},{"date":"2025-02-26","close":1053.5941},{"date":"2025-02-27","close":1098.4695},{"date":"2025-02-28","close":1112.1271},{"date":"2025-03-04","close":1087.7384},{"date":"2025-03-05","close":1073.1051},{"date":"2025-03-06","close":1090.665},{"date":"2025-03-07","close":1088.714},{"date":"2025-03-10","close":1101.3961},{"date":"2025-03-11","close":1095.5427},{"date":"2025-03-12","close":1095.5427},{"date":"2025-03-13","close":1100.4205},{"date":"2025-03-14","close":1108.225},{"date":"2025-03-17","close":1126.7604},{"date":"2025-03-18","close":1117.0049},{"date":"2025-03-19","close":1115.0538},{"date":"2025-03-20","close":1105.2983},{"date":"2025-03-21","close":1098.4695},{"date":"2025-03-24","close":1097.4939},{"date":"2025-03-25","close":1092.6161},{"date":"2025-03-26","close":1086.7628},{"date":"2025-03-27","close":1126.7604},{"date":"2025-03-28","close":1136.5159},{"date":"2025-03-31","close":1128.7114},{"date":"2025-04-01","close":1117.9805},{"date":"2025-04-02","close":1117.9805},{"date":"2025-04-03","close":1116.0293},{"date":"2025-04-04","close":1120.9071},{"date":"2025-04-07","close":1090.665},{"date":"2025-04-08","close":1078.9584},{"date":"2025-04-09","close":1053.5941},{"date":"2025-04-10","close":1055.5452},{"date":"2025-04-11","close":1075.0563},{"date":"2025-04-14","close":1080.9095},{"date":"2025-04-15","close":1080.9095},{"date":"2025-04-16","close":1080.9095},{"date":"2025-04-17","close":1084.8118},{"date":"2025-04-18","close":1100.4205},{"date":"2025-04-21","close":1078.9584},{"date":"2025-04-22","close":1070.1785},{"date":"2025-04-23","close":1067.2518},{"date":"2025-04-24","close":1065.3008},{"date":"2025-04-25","close":1092.6161},{"date":"2025-04-28","close":1112.1271},{"date":"2025-04-29","close":1167.7335},{"date":"2025-04-30","close":1165.7823},{"date":"2025-05-02","close":1196.0244},{"date":"2025-05-07","close":1173.5868},{"date":"2025-05-08","close":1178.4646},{"date":"2025-05-09","close":1195.049},{"date":"2025-05-12","close":1205.7799},{"date":"2025-05-13","close":1195.049},{"date":"2025-05-14","close":1169.6846},{"date":"2025-05-15","close":1144.3203},{"date":"2025-05-16","close":1134.5648},{"date":"2025-05-19","close":1152.1246},{"date":"2025-05-20","close":1120.9071},{"date":"2025-05-21","close":1178.4646},{"date":"2025-05-22","close":1146.2714},{"date":"2025-05-23","close":1140.4181},{"date":"2025-05-26","close":1166.7579},{"date":"2025-05-27","close":1161.8801},{"date":"2025-05-28","close":1167.7335},{"date":"2025-05-29","close":1170.6602},{"date":"2025-05-30","close":1181.3912},{"date":"2025-06-02","close":1187.2445},{"date":"2025-06-04","close":1203.8289},{"date":"2025-06-05","close":1244.802},{"date":"2025-06-09","close":1211.6333},{"date":"2025-06-10","close":1214.5599},{"date":"2025-06-11","close":1242.8508},{"date":"2025-06-12","close":1257.4841},{"date":"2025-06-13","close":1218.462},{"date":"2025-06-16","close":1210.6577},{"date":"2025-06-17","close":1214.5599},{"date":"2025-06-18","close":1211.6333},{"date":"2025-06-19","close":1225.2909},{"date":"2025-06-20","close":1282.8484},{"date":"2025-06-23","close":1315.0415},{"date":"2025-06-24","close":1315.0415},{"date":"2025-06-25","close":1317.9683},{"date":"2025-06-26","close":1309.1882},{"date":"2025-06-27","close":1292.6039},{"date":"2025-06-30","close":1313.0905},{"date":"2025-07-01","close":1307.2372},{"date":"2025-07-02","close":1303.335},{"date":"2025-07-03","close":1271.1418},{"date":"2025-07-04","close":1288.7017},{"date":"2025-07-07","close":1284.7996},{"date":"2025-07-08","close":1238.9486},{"date":"2025-07-09","close":1311.1394},{"date":"2025-07-10","close":1323.8215},{"date":"2025-07-11","close":1346.2592},{"date":"2025-07-14","close":1356.0146},{"date":"2025-07-15","close":1369.6724},{"date":"2025-07-16","close":1324.797},{"date":"2025-07-17","close":1325.7726},{"date":"2025-07-18","close":1332.6014},{"date":"2025-07-21","close":1337.4792},{"date":"2025-07-22","close":1356.9902},{"date":"2025-07-23","close":1355.0391},{"date":"2025-07-24","close":1347.2347},{"date":"2025-07-25","close":1337.4792},{"date":"2025-07-28","close":1358.9413},{"date":"2025-07-29","close":1356.9902},{"date":"2025-07-30","close":1336.5037},{"date":"2025-07-31","close":1341.3813},{"date":"2025-08-01","close":1305.286},{"date":"2025-08-04","close":1289.6772},{"date":"2025-08-05","close":1287.7262},{"date":"2025-08-06","close":1296.5061},{"date":"2025-08-07","close":1283.824},{"date":"2025-08-08","close":1388.2078},{"date":"2025-08-11","close":1354.0636},{"date":"2025-08-12","close":1376.5012},{"date":"2025-08-13","close":1404.7921},{"date":"2025-08-14","close":1432.1075},{"date":"2025-08-18","close":1402.8411},{"date":"2025-08-19","close":1458.4474},{"date":"2025-08-20","close":1453.5697},{"date":"2025-08-21","close":1427.2299},{"date":"2025-08-22","close":1468.2029},{"date":"2025-08-25","close":1467.2274},{"date":"2025-08-26","close":1437.9608},{"date":"2025-08-27","close":1433.0831},{"date":"2025-08-28","close":1453.5697},{"date":"2025-08-29","close":1455.5208},{"date":"2025-09-01","close":1454.5452},{"date":"2025-09-02","close":1417.4744},{"date":"2025-09-03","close":1402.8411},{"date":"2025-09-04","close":1390.1589},{"date":"2025-09-05","close":1393.0856},{"date":"2025-09-08","close":1369.6724},{"date":"2025-09-09","close":1375.5256},{"date":"2025-09-10","close":1372.599},{"date":"2025-09-11","close":1380.4034},{"date":"2025-09-12","close":1372.599},{"date":"2025-09-15","close":1367.7213},{"date":"2025-09-16","close":1362.8435},{"date":"2025-09-17","close":1361.8679},{"date":"2025-09-18","close":1348.2102},{"date":"2025-09-19","close":1400.0},{"date":"2025-09-22","close":1312.1149},{"date":"2025-09-23","close":1316.9927},{"date":"2025-09-24","close":1316.0171},{"date":"2025-09-25","close":1314.066},{"date":"2025-09-26","close":1297.4817},{"date":"2025-09-29","close":1292.6039},{"date":"2025-09-30","close":1296.5061},{"date":"2025-10-01","close":1300.4083},{"date":"2025-10-02","close":1291.6283},{"date":"2025-10-10","close":1316.0171},{"date":"2025-10-13","close":1301.3839},{"date":"2025-10-14","close":1285.775},{"date":"2025-10-15","close":1277.9707},{"date":"2025-10-16","close":1295.5305},{"date":"2025-10-17","close":1277.9707},{"date":"2025-10-20","close":1311.1394},{"date":"2025-10-21","close":1319.9193},{"date":"2025-10-22","close":1308.2126},{"date":"2025-10-23","close":1304.3105},{"date":"2025-10-24","close":1314.066},{"date":"2025-10-27","close":1312.1149},{"date":"2025-10-28","close":1312.1149},{"date":"2025-10-29","close":1304.3105},{"date":"2025-10-30","close":1297.4817},{"date":"2025-10-31","close":1277.9707},{"date":"2025-11-03","close":1274.0685},{"date":"2025-11-04","close":1275.0439},{"date":"2025-11-05","close":1269.1907},{"date":"2025-11-06","close":1269.1907},{"date":"2025-11-07","close":1251.6307},{"date":"2025-11-10","close":1270.1663},{"date":"2025-11-11","close":1285.775},{"date":"2025-11-12","close":1299.4327},{"date":"2025-11-13","close":1316.0171},{"date":"2025-11-14","close":1325.7726},{"date":"2025-11-17","close":1288.7017},{"date":"2025-11-18","close":1298.4572},{"date":"2025-11-19","close":1290.6528},{"date":"2025-11-20","close":1263.3374},{"date":"2025-11-21","close":1263.3374},{"date":"2025-11-24","close":1293.5795},{"date":"2025-11-25","close":1278.9462},{"date":"2025-11-26","close":1266.264},{"date":"2025-11-27","close":1258.4596},{"date":"2025-11-28","close":1248.7041},{"date":"2025-12-01","close":1234.0709},{"date":"2025-12-02","close":1233.0953},{"date":"2025-12-03","close":1225.2909},{"date":"2025-12-04","close":1240.8998},{"date":"2025-12-05","close":1239.9242},{"date":"2025-12-08","close":1234.0709},{"date":"2025-12-09","close":1243.8264},{"date":"2025-12-10","close":1238.9486},{"date":"2025-12-11","close":1257.4841},{"date":"2025-12-12","close":1239.9242},{"date":"2025-12-15","close":1236.9976},{"date":"2025-12-16","close":1224.3154},{"date":"2025-12-17","close":1234.0709},{"date":"2025-12-18","close":1229.1931},{"date":"2025-12-19","close":1224.3154},{"date":"2025-12-22","close":1228.2177},{"date":"2025-12-23","close":1231.1443},{"date":"2025-12-24","close":1231.1443},{"date":"2025-12-26","close":1207.7311},{"date":"2025-12-29","close":1206.7555},{"date":"2025-12-30","close":1180.4156},{"date":"2026-01-02","close":1170.6602},{"date":"2026-01-05","close":1170.6602},{"date":"2026-01-06","close":1185.2933},{"date":"2026-01-07","close":1199.9266},{"date":"2026-01-08","close":1214.5599},{"date":"2026-01-09","close":1222.3643},{"date":"2026-01-12","close":1222.3643},{"date":"2026-01-13","close":1226.2665},{"date":"2026-01-14","close":1225.2909},{"date":"2026-01-15","close":1204.8044},{"date":"2026-01-16","close":1204.8044},{"date":"2026-01-19","close":1181.3912},{"date":"2026-01-20","close":1179.4401},{"date":"2026-01-21","close":1188.2201},{"date":"2026-01-22","close":1181.3912},{"date":"2026-01-23","close":1173.5868},{"date":"2026-01-26","close":1179.4401},{"date":"2026-01-27","close":1173.5868},{"date":"2026-01-28","close":1169.6846},{"date":"2026-01-29","close":1183.3423},{"date":"2026-01-30","close":1177.489},{"date":"2026-02-02","close":1170.6602},{"date":"2026-02-03","close":1170.6602},{"date":"2026-02-04","close":1170.6602},{"date":"2026-02-05","close":1169.6846},{"date":"2026-02-06","close":1174.5624},{"date":"2026-02-09","close":1174.5624},{"date":"2026-02-10","close":1174.5624},{"date":"2026-02-11","close":1174.5624},{"date":"2026-02-12","close":1195.049},{"date":"2026-02-13","close":1179.4401},{"date":"2026-02-19","close":1288.7017},{"date":"2026-02-20","close":1561.8557},{"date":"2026-02-23","close":1708.1882},{"date":"2026-02-24","close":1754.0391},{"date":"2026-02-25","close":1995.0},{"date":"2026-02-26","close":2260.0},{"date":"2026-02-27","close":2205.0},{"date":"2026-03-03","close":1985.0},{"date":"2026-03-04","close":1780.0},{"date":"2026-03-05","close":1879.0},{"date":"2026-03-06","close":2030.0},{"date":"2026-03-09","close":1906.0},{"date":"2026-03-10","close":1996.0},{"date":"2026-03-11","close":1923.0},{"date":"2026-03-12","close":1910.0},{"date":"2026-03-13","close":1939.0},{"date":"2026-03-16","close":1930.0},{"date":"2026-03-17","close":1999.0},{"date":"2026-03-18","close":1970.0},{"date":"2026-03-19","close":2015.0},{"date":"2026-03-20","close":1995.0},{"date":"2026-03-23","close":2055.0},{"date":"2026-03-24","close":2110.0},{"date":"2026-03-25","close":2150.0},{"date":"2026-03-26","close":2330.0},{"date":"2026-03-27","close":2340.0},{"date":"2026-03-30","close":2365.0},{"date":"2026-03-31","close":2130.0},{"date":"2026-04-01","close":2190.0},{"date":"2026-04-02","close":2145.0},{"date":"2026-04-03","close":2165.0},{"date":"2026-04-06","close":2065.0},{"date":"2026-04-07","close":2115.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2115.0},{"date":"2026-04-10","close":2070.0},{"date":"2026-04-13","close":2090.0},{"date":"2026-04-14","close":2075.0},{"date":"2026-04-15","close":2070.0},{"date":"2026-04-16","close":2125.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2070.0},{"date":"2026-04-21","close":2050.0},{"date":"2026-04-22","close":2035.0},{"date":"2026-04-23","close":2010.0},{"date":"2026-04-24","close":2015.0},{"date":"2026-04-27","close":2210.0},{"date":"2026-04-28","close":2110.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2185.0},{"date":"2026-05-04","close":2125.0},{"date":"2026-05-06","close":2040.0},{"date":"2026-05-07","close":2040.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":2025.0},{"date":"2026-05-12","close":2000.0},{"date":"2026-05-13","close":1977.0},{"date":"2026-05-14","close":2010.0},{"date":"2026-05-15","close":2025.0},{"date":"2026-05-18","close":1994.0},{"date":"2026-05-19","close":2010.0},{"date":"2026-05-20","close":2005.0},{"date":"2026-05-21","close":1986.0},{"date":"2026-05-22","close":1992.0},{"date":"2026-05-26","close":2030.0},{"date":"2026-05-27","close":1949.0},{"date":"2026-05-28","close":1953.0},{"date":"2026-05-29","close":1964.0},{"date":"2026-06-01","close":1900.0},{"date":"2026-06-02","close":1864.0},{"date":"2026-06-04","close":1863.0},{"date":"2026-06-05","close":1810.0},{"date":"2026-06-08","close":1706.0},{"date":"2026-06-09","close":1832.0},{"date":"2026-06-10","close":1851.0},{"date":"2026-06-11","close":1875.0},{"date":"2026-06-12","close":1800.0},{"date":"2026-06-15","close":1849.0},{"date":"2026-06-16","close":1874.0},{"date":"2026-06-17","close":1847.0},{"date":"2026-06-18","close":1858.0},{"date":"2026-06-19","close":1781.0},{"date":"2026-06-22","close":1847.0},{"date":"2026-06-23","close":1820.0},{"date":"2026-06-24","close":1820.0},{"date":"2026-06-25","close":1822.0},{"date":"2026-06-26","close":1815.0},{"date":"2026-06-29","close":1854.0},{"date":"2026-06-30","close":1840.0},{"date":"2026-07-01","close":1842.0},{"date":"2026-07-02","close":1894.0},{"date":"2026-07-03","close":1958.0},{"date":"2026-07-06","close":1938.0},{"date":"2026-07-07","close":1933.0},{"date":"2026-07-08","close":1935.0},{"date":"2026-07-09","close":1881.0},{"date":"2026-07-10","close":1960.0},{"date":"2026-07-13","close":1955.0},{"date":"2026-07-14","close":1958.0},{"date":"2026-07-15","close":1965.0},{"date":"2026-07-16","close":2080.0},{"date":"2026-07-20","close":1902.0},{"date":"2026-07-21","close":1940.0},{"date":"2026-07-22","close":1915.0},{"date":"2026-07-23","close":1893.0},{"date":"2026-07-24","close":1896.0},{"date":"2026-07-27","close":1869.0},{"date":"2026-07-28","close":1850.0},{"date":"2026-07-29","close":1849.0},{"date":"2026-07-30","close":1900.0},{"date":"2026-07-31","close":2030.0},{"date":"2026-08-03","close":1995.0},{"date":"2026-08-04","close":2015.0},{"date":"2026-08-05","close":2040.0},{"date":"2026-08-06","close":2095.0},{"date":"2026-08-07","close":2180.0},{"date":"2026-08-10","close":2180.0},{"date":"2026-08-11","close":2160.0},{"date":"2026-08-12","close":2170.0},{"date":"2026-08-13","close":2175.0},{"date":"2026-08-14","close":2175.0},{"date":"2026-08-18","close":2180.0},{"date":"2026-08-19","close":2190.0},{"date":"2026-08-20","close":2140.0},{"date":"2026-08-21","close":2390.0},{"date":"2026-08-24","close":2370.0},{"date":"2026-08-25","close":2410.0},{"date":"2026-08-26","close":2300.0},{"date":"2026-08-27","close":2290.0},{"date":"2026-08-28","close":2380.0},{"date":"2026-08-31","close":2300.0},{"date":"2026-09-01","close":2280.0},{"date":"2026-09-02","close":2285.0},{"date":"2026-09-03","close":2230.0},{"date":"2026-09-04","close":2200.0},{"date":"2026-09-07","close":2210.0},{"date":"2026-09-08","close":2170.0},{"date":"2026-09-09","close":2165.0},{"date":"2026-09-10","close":2270.0},{"date":"2026-09-11","close":2370.0},{"date":"2026-09-14","close":2350.0},{"date":"2026-09-15","close":2250.0},{"date":"2026-09-16","close":2225.0},{"date":"2026-09-17","close":2160.0},{"date":"2026-09-18","close":2190.0},{"date":"2026-09-21","close":2225.0},{"date":"2026-09-22","close":2175.0},{"date":"2026-09-23","close":2220.0},{"date":"2026-09-28","close":2135.0},{"date":"2026-09-29","close":2200.0},{"date":"2026-09-30","close":2205.0},{"date":"2026-10-01","close":2190.0},{"date":"2026-10-02","close":2235.0},{"date":"2026-10-06","close":2210.0},{"date":"2026-10-07","close":2185.0},{"date":"2026-10-08","close":2255.0},{"date":"2026-10-12","close":2205.0},{"date":"2026-10-13","close":2270.0},{"date":"2026-10-14","close":2255.0},{"date":"2026-10-15","close":2190.0},{"date":"2026-10-16","close":2290.0},{"date":"2026-10-19","close":2195.0},{"date":"2026-10-20","close":2195.0},{"date":"2026-10-21","close":2285.0},{"date":"2026-10-22","close":2195.0},{"date":"2026-10-23","close":2185.0}],"chart_data":[{"date":"2024-10-23","open":1298,"high":1331,"low":1298,"close":1302,"volume":22391,"rsi_14":35.12,"sma_20":1433.95,"sma_60":1395.55,"sma_120":1484.97},{"date":"2024-10-24","open":1302,"high":1322,"low":1302,"close":1307,"volume":15507,"rsi_14":40.74,"sma_20":1430.55,"sma_60":1396.15,"sma_120":1481.75},{"date":"2024-10-25","open":1307,"high":1307,"low":1283,"close":1294,"volume":7211,"rsi_14":28.16,"sma_20":1426.45,"sma_60":1396.53,"sma_120":1478.15},{"date":"2024-10-28","open":1294,"high":1303,"low":1280,"close":1296,"volume":23749,"rsi_14":29.82,"sma_20":1422.4,"sma_60":1396.88,"sma_120":1474.65},{"date":"2024-10-29","open":1296,"high":1303,"low":1296,"close":1301,"volume":10763,"rsi_14":29.41,"sma_20":1419.25,"sma_60":1397.52,"sma_120":1471.33},{"date":"2024-10-30","open":1309,"high":1317,"low":1296,"close":1309,"volume":19602,"rsi_14":39.46,"sma_20":1415.9,"sma_60":1398.27,"sma_120":1467.77},{"date":"2024-10-31","open":1307,"high":1327,"low":1287,"close":1327,"volume":26338,"rsi_14":38.19,"sma_20":1414.2,"sma_60":1399.23,"sma_120":1464.34},{"date":"2024-11-01","open":1317,"high":1317,"low":1270,"close":1284,"volume":34971,"rsi_14":30.22,"sma_20":1411.25,"sma_60":1399.67,"sma_120":1460.54},{"date":"2024-11-04","open":1279,"high":1314,"low":1262,"close":1314,"volume":38435,"rsi_14":42.03,"sma_20":1408.5,"sma_60":1400.5,"sma_120":1457.09},{"date":"2024-11-05","open":1325,"high":1330,"low":1307,"close":1330,"volume":17170,"rsi_14":45.21,"sma_20":1406.85,"sma_60":1401.58,"sma_120":1453.71},{"date":"2024-11-06","open":1339,"high":1341,"low":1297,"close":1307,"volume":22375,"rsi_14":42.67,"sma_20":1403.65,"sma_60":1403.67,"sma_120":1450.06},{"date":"2024-11-07","open":1322,"high":1325,"low":1297,"close":1307,"volume":9883,"rsi_14":44.0,"sma_20":1401.2,"sma_60":1404.92,"sma_120":1446.21},{"date":"2024-11-08","open":1292,"high":1317,"low":1292,"close":1309,"volume":10954,"rsi_14":46.15,"sma_20":1398.55,"sma_60":1406.47,"sma_120":1442.96},{"date":"2024-11-11","open":1309,"high":1309,"low":1261,"close":1266,"volume":23015,"rsi_14":40.91,"sma_20":1394.0,"sma_60":1406.75,"sma_120":1439.22},{"date":"2024-11-12","open":1253,"high":1264,"low":1180,"close":1223,"volume":46610,"rsi_14":36.0,"sma_20":1387.5,"sma_60":1406.67,"sma_120":1435.26},{"date":"2024-11-13","open":1222,"high":1222,"low":1134,"close":1171,"volume":25890,"rsi_14":29.43,"sma_20":1378.0,"sma_60":1405.42,"sma_120":1431.52},{"date":"2024-11-14","open":1166,"high":1166,"low":1136,"close":1148,"volume":14272,"rsi_14":28.45,"sma_20":1367.85,"sma_60":1403.48,"sma_120":1427.92},{"date":"2024-11-15","open":1101,"high":1139,"low":1062,"close":1078,"volume":117967,"rsi_14":23.27,"sma_20":1355.15,"sma_60":1399.7,"sma_120":1423.84},{"date":"2024-11-18","open":1068,"high":1174,"low":1063,"close":1167,"volume":63383,"rsi_14":36.45,"sma_20":1346.7,"sma_60":1396.02,"sma_120":1420.5},{"date":"2024-11-19","open":1167,"high":1187,"low":1136,"close":1150,"volume":19706,"rsi_14":34.27,"sma_20":1338.15,"sma_60":1392.13,"sma_120":1417.12},{"date":"2024-11-20","open":1138,"high":1143,"low":1120,"close":1123,"volume":7209,"rsi_14":30.02,"sma_20":1328.65,"sma_60":1388.03,"sma_120":1413.78},{"date":"2024-11-21","open":1116,"high":1325,"low":1091,"close":1129,"volume":151907,"rsi_14":33.6,"sma_20":1319.2,"sma_60":1383.6,"sma_120":1410.53},{"date":"2024-11-22","open":1121,"high":1151,"low":1082,"close":1119,"volume":21518,"rsi_14":28.42,"sma_20":1309.85,"sma_60":1379.08,"sma_120":1407.15},{"date":"2024-11-25","open":1119,"high":1134,"low":1114,"close":1127,"volume":15371,"rsi_14":27.22,"sma_20":1300.85,"sma_60":1375.22,"sma_120":1403.88},{"date":"2024-11-26","open":1134,"high":1157,"low":1124,"close":1153,"volume":17905,"rsi_14":32.91,"sma_20":1293.0,"sma_60":1372.05,"sma_120":1400.78},{"date":"2024-11-27","open":1148,"high":1178,"low":1148,"close":1168,"volume":5083,"rsi_14":36.27,"sma_20":1285.55,"sma_60":1369.48,"sma_120":1397.9},{"date":"2024-11-28","open":1165,"high":1171,"low":1134,"close":1169,"volume":6472,"rsi_14":33.77,"sma_20":1277.15,"sma_60":1367.02,"sma_120":1395.14},{"date":"2024-11-29","open":1140,"high":1157,"low":1127,"close":1146,"volume":7601,"rsi_14":35.39,"sma_20":1269.8,"sma_60":1364.55,"sma_120":1392.22},{"date":"2024-12-02","open":1112,"high":1138,"low":1076,"close":1101,"volume":32935,"rsi_14":35.23,"sma_20":1258.45,"sma_60":1360.4,"sma_120":1388.99},{"date":"2024-12-03","open":1093,"high":1101,"low":1063,"close":1101,"volume":29361,"rsi_14":40.26,"sma_20":1246.25,"sma_60":1355.8,"sma_120":1385.77},{"date":"2024-12-04","open":1097,"high":1101,"low":1073,"close":1085,"volume":16639,"rsi_14":41.11,"sma_20":1234.45,"sma_60":1350.73,"sma_120":1382.54},{"date":"2024-12-05","open":1085,"high":1085,"low":1076,"close":1085,"volume":8845,"rsi_14":51.16,"sma_20":1223.45,"sma_60":1346.02,"sma_120":1379.51},{"date":"2024-12-06","open":1085,"high":1110,"low":1055,"close":1085,"volume":22801,"rsi_14":28.85,"sma_20":1211.5,"sma_60":1342.4,"sma_120":1376.37},{"date":"2024-12-09","open":1054,"high":1074,"low":1044,"close":1072,"volume":22479,"rsi_14":29.56,"sma_20":1201.2,"sma_60":1338.92,"sma_120":1373.1},{"date":"2024-12-10","open":1072,"high":1096,"low":1069,"close":1079,"volume":38641,"rsi_14":37.02,"sma_20":1193.55,"sma_60":1335.55,"sma_120":1369.97},{"date":"2024-12-11","open":1079,"high":1115,"low":1079,"close":1103,"volume":25097,"rsi_14":43.0,"sma_20":1189.9,"sma_60":1332.83,"sma_120":1367.08},{"date":"2024-12-12","open":1103,"high":1129,"low":1101,"close":1129,"volume":16864,"rsi_14":52.53,"sma_20":1188.9,"sma_60":1330.35,"sma_120":1364.62},{"date":"2024-12-13","open":1133,"high":1146,"low":1085,"close":1140,"volume":14455,"rsi_14":53.18,"sma_20":1192.2,"sma_60":1327.8,"sma_120":1362.39},{"date":"2024-12-16","open":1128,"high":1386,"low":1128,"close":1300,"volume":556338,"rsi_14":71.55,"sma_20":1199.25,"sma_60":1328.07,"sma_120":1361.75},{"date":"2024-12-17","open":1300,"high":1442,"low":1261,"close":1314,"volume":519433,"rsi_14":71.47,"sma_20":1207.95,"sma_60":1327.78,"sma_120":1361.13},{"date":"2024-12-18","open":1301,"high":1397,"low":1189,"close":1189,"volume":124483,"rsi_14":52.13,"sma_20":1211.45,"sma_60":1324.68,"sma_120":1359.38},{"date":"2024-12-19","open":1189,"high":1236,"low":1187,"close":1199,"volume":52541,"rsi_14":55.95,"sma_20":1215.2,"sma_60":1321.65,"sma_120":1357.83},{"date":"2024-12-20","open":1198,"high":1251,"low":1139,"close":1157,"volume":55440,"rsi_14":56.3,"sma_20":1217.25,"sma_60":1317.85,"sma_120":1355.67},{"date":"2024-12-23","open":1157,"high":1157,"low":1101,"close":1144,"volume":29324,"rsi_14":54.69,"sma_20":1218.15,"sma_60":1313.8,"sma_120":1353.49},{"date":"2024-12-24","open":1141,"high":1156,"low":1133,"close":1141,"volume":8928,"rsi_14":56.3,"sma_20":1217.5,"sma_60":1309.92,"sma_120":1351.23},{"date":"2024-12-26","open":1139,"high":1157,"low":1116,"close":1137,"volume":6035,"rsi_14":55.83,"sma_20":1215.85,"sma_60":1305.77,"sma_120":1349.12},{"date":"2024-12-27","open":1126,"high":1136,"low":1103,"close":1118,"volume":38367,"rsi_14":53.49,"sma_20":1213.1,"sma_60":1301.48,"sma_120":1346.91},{"date":"2024-12-30","open":1118,"high":1175,"low":1101,"close":1146,"volume":17527,"rsi_14":57.53,"sma_20":1213.1,"sma_60":1298.05,"sma_120":1345.04},{"date":"2025-01-02","open":1146,"high":1171,"low":1085,"close":1156,"volume":19417,"rsi_14":57.85,"sma_20":1216.05,"sma_60":1294.33,"sma_120":1343.53},{"date":"2025-01-03","open":1156,"high":1175,"low":1120,"close":1167,"volume":11850,"rsi_14":56.78,"sma_20":1219.6,"sma_60":1290.9,"sma_120":1342.25},{"date":"2025-01-06","open":1167,"high":1167,"low":1128,"close":1130,"volume":64451,"rsi_14":50.1,"sma_20":1222.0,"sma_60":1286.7,"sma_120":1340.64},{"date":"2025-01-07","open":1129,"high":1176,"low":1129,"close":1171,"volume":37366,"rsi_14":52.98,"sma_20":1226.6,"sma_60":1283.75,"sma_120":1339.05},{"date":"2025-01-08","open":1160,"high":1178,"low":1137,"close":1155,"volume":37279,"rsi_14":30.75,"sma_20":1230.35,"sma_60":1280.13,"sma_120":1337.03},{"date":"2025-01-09","open":1154,"high":1171,"low":1143,"close":1169,"volume":10881,"rsi_14":30.75,"sma_20":1235.5,"sma_60":1276.9,"sma_120":1335.31},{"date":"2025-01-10","open":1169,"high":1176,"low":1146,"close":1165,"volume":6761,"rsi_14":45.22,"sma_20":1240.05,"sma_60":1273.7,"sma_120":1333.55},{"date":"2025-01-13","open":1165,"high":1165,"low":1129,"close":1138,"volume":11492,"rsi_14":38.75,"sma_20":1241.95,"sma_60":1269.95,"sma_120":1331.75},{"date":"2025-01-14","open":1138,"high":1142,"low":1096,"close":1126,"volume":65436,"rsi_14":43.58,"sma_20":1241.8,"sma_60":1266.18,"sma_120":1329.93},{"date":"2025-01-15","open":1130,"high":1140,"low":1108,"close":1116,"volume":31367,"rsi_14":44.09,"sma_20":1240.5,"sma_60":1262.62,"sma_120":1328.24},{"date":"2025-01-16","open":1110,"high":1137,"low":1082,"close":1082,"volume":84684,"rsi_14":39.02,"sma_20":1228.9,"sma_60":1258.28,"sma_120":1326.35},{"date":"2025-01-17","open":1092,"high":1099,"low":1071,"close":1088,"volume":70597,"rsi_14":41.03,"sma_20":1216.9,"sma_60":1254.33,"sma_120":1324.7},{"date":"2025-01-20","open":1088,"high":1115,"low":1074,"close":1115,"volume":54596,"rsi_14":49.49,"sma_20":1212.95,"sma_60":1251.02,"sma_120":1323.28},{"date":"2025-01-21","open":1110,"high":1119,"low":1071,"close":1119,"volume":106283,"rsi_14":44.65,"sma_20":1208.65,"sma_60":1247.68,"sma_120":1321.92},{"date":"2025-01-22","open":1113,"high":1113,"low":1055,"close":1076,"volume":44736,"rsi_14":36.07,"sma_20":1204.35,"sma_60":1243.82,"sma_120":1320.17},{"date":"2025-01-23","open":1076,"high":1080,"low":1050,"close":1080,"volume":45955,"rsi_14":34.34,"sma_20":1200.95,"sma_60":1239.98,"sma_120":1318.43},{"date":"2025-01-24","open":1069,"high":1079,"low":1063,"close":1073,"volume":9692,"rsi_14":38.64,"sma_20":1197.35,"sma_60":1235.95,"sma_120":1316.73},{"date":"2025-01-31","open":1073,"high":1073,"low":1035,"close":1035,"volume":54166,"rsi_14":22.22,"sma_20":1191.9,"sma_60":1231.1,"sma_120":1314.68},{"date":"2025-02-03","open":1030,"high":1038,"low":960,"close":1006,"volume":193044,"rsi_14":21.09,"sma_20":1185.95,"sma_60":1225.4,"sma_120":1312.32},{"date":"2025-02-04","open":997,"high":1045,"low":997,"close":1039,"volume":29461,"rsi_14":26.44,"sma_20":1180.25,"sma_60":1221.05,"sma_120":1310.36},{"date":"2025-02-05","open":1054,"high":1054,"low":1030,"close":1039,"volume":7097,"rsi_14":26.9,"sma_20":1174.0,"sma_60":1216.17,"sma_120":1308.33},{"date":"2025-02-06","open":1044,"high":1058,"low":986,"close":1014,"volume":98761,"rsi_14":27.08,"sma_20":1165.85,"sma_60":1210.57,"sma_120":1306.08},{"date":"2025-02-07","open":1013,"high":1013,"low":992,"close":1012,"volume":35070,"rsi_14":28.16,"sma_20":1159.6,"sma_60":1205.35,"sma_120":1304.51},{"date":"2025-02-10","open":1015,"high":1024,"low":978,"close":1007,"volume":72339,"rsi_14":28.78,"sma_20":1150.9,"sma_60":1200.32,"sma_120":1302.62},{"date":"2025-02-11","open":1013,"high":1016,"low":974,"close":990,"volume":112556,"rsi_14":30.71,"sma_20":1142.1,"sma_60":1194.65,"sma_120":1300.56},{"date":"2025-02-12","open":990,"high":992,"low":960,"close":990,"volume":55861,"rsi_14":28.74,"sma_20":1132.55,"sma_60":1189.75,"sma_120":1298.25},{"date":"2025-02-13","open":990,"high":1002,"low":958,"close":1002,"volume":63554,"rsi_14":24.14,"sma_20":1123.9,"sma_60":1185.83,"sma_120":1296.25},{"date":"2025-02-14","open":1002,"high":1010,"low":986,"close":1004,"volume":73885,"rsi_14":23.48,"sma_20":1116.75,"sma_60":1182.87,"sma_120":1294.14},{"date":"2025-02-17","open":1006,"high":1087,"low":994,"close":1023,"volume":100449,"rsi_14":36.41,"sma_20":1111.3,"sma_60":1180.67,"sma_120":1292.08},{"date":"2025-02-18","open":1023,"high":1034,"low":1023,"close":1027,"volume":19526,"rsi_14":36.41,"sma_20":1106.6,"sma_60":1179.77,"sma_120":1289.73},{"date":"2025-02-19","open":1035,"high":1035,"low":972,"close":1003,"volume":133033,"rsi_14":33.33,"sma_20":1102.4,"sma_60":1176.85,"sma_120":1286.43},{"date":"2025-02-20","open":1004,"high":1010,"low":993,"close":997,"volume":50380,"rsi_14":39.47,"sma_20":1097.55,"sma_60":1174.13,"sma_120":1283.13},{"date":"2025-02-21","open":997,"high":1016,"low":988,"close":1015,"volume":27896,"rsi_14":52.81,"sma_20":1092.25,"sma_60":1172.22,"sma_120":1280.12},{"date":"2025-02-24","open":1015,"high":1032,"low":1004,"close":1025,"volume":17398,"rsi_14":45.45,"sma_20":1087.3,"sma_60":1170.38,"sma_120":1276.99},{"date":"2025-02-25","open":1025,"high":1045,"low":1018,"close":1039,"volume":38802,"rsi_14":50.0,"sma_20":1085.3,"sma_60":1168.97,"sma_120":1274.03},{"date":"2025-02-26","open":1039,"high":1055,"low":1013,"close":1054,"volume":32307,"rsi_14":63.29,"sma_20":1083.9,"sma_60":1167.67,"sma_120":1271.44},{"date":"2025-02-27","open":1078,"high":1106,"low":1078,"close":1098,"volume":16143,"rsi_14":65.43,"sma_20":1083.15,"sma_60":1166.0,"sma_120":1269.03},{"date":"2025-02-28","open":1089,"high":1119,"low":1070,"close":1112,"volume":20362,"rsi_14":70.18,"sma_20":1085.15,"sma_60":1164.3,"sma_120":1266.89},{"date":"2025-03-04","open":1097,"high":1097,"low":1083,"close":1088,"volume":5227,"rsi_14":67.8,"sma_20":1087.45,"sma_60":1162.17,"sma_120":1264.59},{"date":"2025-03-05","open":1079,"high":1095,"low":1073,"close":1073,"volume":16336,"rsi_14":62.5,"sma_20":1087.25,"sma_60":1160.2,"sma_120":1262.38},{"date":"2025-03-06","open":1079,"high":1093,"low":1064,"close":1091,"volume":14157,"rsi_14":63.45,"sma_20":1087.95,"sma_60":1159.33,"sma_120":1259.87},{"date":"2025-03-07","open":1083,"high":1093,"low":1074,"close":1089,"volume":6589,"rsi_14":62.44,"sma_20":1089.85,"sma_60":1158.43,"sma_120":1257.12},{"date":"2025-03-10","open":1064,"high":1102,"low":1055,"close":1101,"volume":35022,"rsi_14":60.85,"sma_20":1092.5,"sma_60":1158.03,"sma_120":1254.38},{"date":"2025-03-11","open":1010,"high":1108,"low":1010,"close":1096,"volume":99916,"rsi_14":58.12,"sma_20":1095.1,"sma_60":1157.53,"sma_120":1251.78},{"date":"2025-03-12","open":1086,"high":1110,"low":1082,"close":1096,"volume":24545,"rsi_14":67.27,"sma_20":1098.65,"sma_60":1157.03,"sma_120":1249.72},{"date":"2025-03-13","open":1101,"high":1114,"low":1092,"close":1100,"volume":20366,"rsi_14":70.73,"sma_20":1102.45,"sma_60":1156.83,"sma_120":1247.88},{"date":"2025-03-14","open":1100,"high":1114,"low":1097,"close":1108,"volume":21046,"rsi_14":68.63,"sma_20":1106.0,"sma_60":1156.65,"sma_120":1246.1},{"date":"2025-03-17","open":1108,"high":1129,"low":1097,"close":1127,"volume":18992,"rsi_14":70.19,"sma_20":1110.4,"sma_60":1156.37,"sma_120":1244.6},{"date":"2025-03-18","open":1116,"high":1134,"low":1083,"close":1117,"volume":29794,"rsi_14":63.06,"sma_20":1113.25,"sma_60":1155.45,"sma_120":1242.9},{"date":"2025-03-19","open":1111,"high":1121,"low":1088,"close":1115,"volume":41744,"rsi_14":58.04,"sma_20":1115.8,"sma_60":1154.3,"sma_120":1241.05},{"date":"2025-03-20","open":1107,"high":1115,"low":1092,"close":1105,"volume":19980,"rsi_14":52.38,"sma_20":1119.15,"sma_60":1150.15,"sma_120":1239.11},{"date":"2025-03-21","open":1103,"high":1103,"low":1092,"close":1098,"volume":16626,"rsi_14":45.0,"sma_20":1122.45,"sma_60":1145.63,"sma_120":1236.71},{"date":"2025-03-24","open":1098,"high":1106,"low":1087,"close":1097,"volume":37618,"rsi_14":54.31,"sma_20":1124.75,"sma_60":1143.32,"sma_120":1234.0},{"date":"2025-03-25","open":1097,"high":1106,"low":1070,"close":1093,"volume":33315,"rsi_14":59.43,"sma_20":1126.25,"sma_60":1140.73,"sma_120":1231.19},{"date":"2025-03-26","open":1100,"high":1123,"low":1061,"close":1087,"volume":41216,"rsi_14":47.87,"sma_20":1126.75,"sma_60":1138.8,"sma_120":1228.33},{"date":"2025-03-27","open":1097,"high":1135,"low":1097,"close":1127,"volume":37142,"rsi_14":64.66,"sma_20":1128.5,"sma_60":1137.78,"sma_120":1225.79},{"date":"2025-03-28","open":1127,"high":1141,"low":1112,"close":1137,"volume":26469,"rsi_14":63.85,"sma_20":1130.45,"sma_60":1136.98,"sma_120":1223.45},{"date":"2025-03-31","open":1136,"high":1136,"low":1088,"close":1129,"volume":16065,"rsi_14":62.88,"sma_20":1131.3,"sma_60":1136.12,"sma_120":1220.94},{"date":"2025-04-01","open":1118,"high":1127,"low":1097,"close":1118,"volume":16243,"rsi_14":58.04,"sma_20":1132.85,"sma_60":1135.42,"sma_120":1218.45},{"date":"2025-04-02","open":1118,"high":1135,"low":1065,"close":1118,"volume":34495,"rsi_14":56.52,"sma_20":1135.15,"sma_60":1134.22,"sma_120":1216.13},{"date":"2025-04-03","open":1118,"high":1118,"low":1099,"close":1116,"volume":22059,"rsi_14":53.03,"sma_20":1136.45,"sma_60":1132.8,"sma_120":1213.57},{"date":"2025-04-04","open":1121,"high":1126,"low":1116,"close":1121,"volume":9767,"rsi_14":47.46,"sma_20":1138.1,"sma_60":1131.27,"sma_120":1211.08},{"date":"2025-04-07","open":1116,"high":1116,"low":1052,"close":1091,"volume":31778,"rsi_14":40.29,"sma_20":1137.55,"sma_60":1129.88,"sma_120":1208.29},{"date":"2025-04-08","open":1089,"high":1090,"low":1024,"close":1079,"volume":33284,"rsi_14":37.58,"sma_20":1136.7,"sma_60":1127.57,"sma_120":1205.66},{"date":"2025-04-09","open":1079,"high":1079,"low":1037,"close":1054,"volume":31632,"rsi_14":33.94,"sma_20":1134.55,"sma_60":1125.1,"sma_120":1202.62},{"date":"2025-04-10","open":1056,"high":1064,"low":1040,"close":1056,"volume":21236,"rsi_14":36.25,"sma_20":1132.25,"sma_60":1122.42,"sma_120":1199.66},{"date":"2025-04-11","open":1064,"high":1075,"low":1056,"close":1075,"volume":26550,"rsi_14":43.58,"sma_20":1130.55,"sma_60":1120.15,"sma_120":1196.92},{"date":"2025-04-14","open":1075,"high":1104,"low":1067,"close":1081,"volume":14378,"rsi_14":46.67,"sma_20":1128.2,"sma_60":1118.45,"sma_120":1194.2},{"date":"2025-04-15","open":1087,"high":1091,"low":1066,"close":1081,"volume":36573,"rsi_14":48.28,"sma_20":1126.35,"sma_60":1116.97,"sma_120":1191.58},{"date":"2025-04-16","open":1081,"high":1088,"low":1073,"close":1081,"volume":24110,"rsi_14":32.33,"sma_20":1124.6,"sma_60":1115.67,"sma_120":1189.14},{"date":"2025-04-17","open":1081,"high":1088,"low":1077,"close":1085,"volume":17952,"rsi_14":29.13,"sma_20":1123.55,"sma_60":1115.03,"sma_120":1186.66},{"date":"2025-04-18","open":1093,"high":1111,"low":1074,"close":1100,"volume":71050,"rsi_14":39.26,"sma_20":1123.65,"sma_60":1114.55,"sma_120":1184.44},{"date":"2025-04-21","open":1098,"high":1098,"low":1054,"close":1079,"volume":41877,"rsi_14":36.3,"sma_20":1122.7,"sma_60":1113.23,"sma_120":1182.12},{"date":"2025-04-22","open":1077,"high":1078,"low":1016,"close":1070,"volume":74239,"rsi_14":34.19,"sma_20":1121.55,"sma_60":1111.7,"sma_120":1179.69},{"date":"2025-04-23","open":1069,"high":1069,"low":1060,"close":1067,"volume":48471,"rsi_14":33.97,"sma_20":1120.55,"sma_60":1110.87,"sma_120":1177.34},{"date":"2025-04-24","open":1067,"high":1078,"low":1062,"close":1065,"volume":24961,"rsi_14":31.37,"sma_20":1117.4,"sma_60":1109.93,"sma_120":1174.96},{"date":"2025-04-25","open":1066,"high":1097,"low":1062,"close":1093,"volume":59609,"rsi_14":50.67,"sma_20":1115.15,"sma_60":1109.58,"sma_120":1172.77},{"date":"2025-04-28","open":1093,"high":1297,"low":1093,"close":1112,"volume":1255334,"rsi_14":60.76,"sma_20":1114.3,"sma_60":1110.25,"sma_120":1170.67},{"date":"2025-04-29","open":1127,"high":1239,"low":1127,"close":1168,"volume":333531,"rsi_14":80.95,"sma_20":1116.85,"sma_60":1112.38,"sma_120":1168.89},{"date":"2025-04-30","open":1168,"high":1212,"low":1158,"close":1166,"volume":108871,"rsi_14":79.89,"sma_20":1119.3,"sma_60":1113.9,"sma_120":1167.47},{"date":"2025-05-02","open":1166,"high":1196,"low":1147,"close":1196,"volume":63175,"rsi_14":81.0,"sma_20":1123.4,"sma_60":1115.93,"sma_120":1166.05},{"date":"2025-05-07","open":1195,"high":1215,"low":1161,"close":1174,"volume":84257,"rsi_14":71.89,"sma_20":1126.1,"sma_60":1118.02,"sma_120":1164.29},{"date":"2025-05-08","open":1174,"high":1189,"low":1161,"close":1178,"volume":23030,"rsi_14":72.52,"sma_20":1130.6,"sma_60":1120.22,"sma_120":1162.78},{"date":"2025-05-09","open":1191,"high":1210,"low":1144,"close":1195,"volume":29741,"rsi_14":74.48,"sma_20":1136.55,"sma_60":1122.78,"sma_120":1161.55},{"date":"2025-05-12","open":1194,"high":1210,"low":1170,"close":1206,"volume":30441,"rsi_14":75.2,"sma_20":1144.35,"sma_60":1125.85,"sma_120":1160.25},{"date":"2025-05-13","open":1219,"high":1220,"low":1171,"close":1195,"volume":13730,"rsi_14":70.12,"sma_20":1151.5,"sma_60":1128.73,"sma_120":1159.24},{"date":"2025-05-14","open":1180,"high":1195,"low":1154,"close":1170,"volume":32526,"rsi_14":68.98,"sma_20":1156.35,"sma_60":1130.97,"sma_120":1158.4},{"date":"2025-05-15","open":1167,"high":1170,"low":1141,"close":1144,"volume":19464,"rsi_14":64.5,"sma_20":1159.6,"sma_60":1132.73,"sma_120":1157.8},{"date":"2025-05-16","open":1137,"high":1144,"low":1095,"close":1135,"volume":76911,"rsi_14":62.83,"sma_20":1162.35,"sma_60":1133.98,"sma_120":1157.33},{"date":"2025-05-19","open":1132,"high":1160,"low":1100,"close":1152,"volume":26560,"rsi_14":65.61,"sma_20":1166.0,"sma_60":1135.47,"sma_120":1157.62},{"date":"2025-05-20","open":1141,"high":1146,"low":1079,"close":1121,"volume":43777,"rsi_14":55.02,"sma_20":1167.85,"sma_60":1136.85,"sma_120":1156.85},{"date":"2025-05-21","open":1121,"high":1185,"low":1119,"close":1178,"volume":36760,"rsi_14":60.37,"sma_20":1171.85,"sma_60":1139.32,"sma_120":1156.72},{"date":"2025-05-22","open":1165,"high":1171,"low":1125,"close":1146,"volume":33607,"rsi_14":46.38,"sma_20":1175.3,"sma_60":1140.92,"sma_120":1156.57},{"date":"2025-05-23","open":1145,"high":1146,"low":1124,"close":1140,"volume":22258,"rsi_14":45.78,"sma_20":1178.9,"sma_60":1142.23,"sma_120":1156.31},{"date":"2025-05-26","open":1129,"high":1171,"low":1129,"close":1167,"volume":30608,"rsi_14":45.07,"sma_20":1184.0,"sma_60":1143.77,"sma_120":1156.37},{"date":"2025-05-27","open":1166,"high":1167,"low":1138,"close":1162,"volume":20785,"rsi_14":47.9,"sma_20":1188.95,"sma_60":1144.95,"sma_120":1156.31},{"date":"2025-05-28","open":1161,"high":1171,"low":1143,"close":1168,"volume":32953,"rsi_14":48.08,"sma_20":1192.8,"sma_60":1146.13,"sma_120":1156.07},{"date":"2025-05-29","open":1168,"high":1176,"low":1155,"close":1171,"volume":32064,"rsi_14":45.42,"sma_20":1195.8,"sma_60":1147.13,"sma_120":1155.72},{"date":"2025-05-30","open":1171,"high":1195,"low":1171,"close":1181,"volume":36974,"rsi_14":45.42,"sma_20":1196.5,"sma_60":1148.73,"sma_120":1155.45},{"date":"2025-06-02","open":1215,"high":1215,"low":1160,"close":1187,"volume":31300,"rsi_14":48.51,"sma_20":1197.6,"sma_60":1150.68,"sma_120":1155.44},{"date":"2025-06-04","open":1180,"high":1204,"low":1172,"close":1204,"volume":24103,"rsi_14":56.76,"sma_20":1198.0,"sma_60":1152.62,"sma_120":1155.97},{"date":"2025-06-05","open":1202,"high":1252,"low":1192,"close":1245,"volume":75387,"rsi_14":68.73,"sma_20":1201.65,"sma_60":1155.28,"sma_120":1156.86},{"date":"2025-06-09","open":1231,"high":1254,"low":1212,"close":1212,"volume":29503,"rsi_14":63.21,"sma_20":1203.35,"sma_60":1157.17,"sma_120":1157.6},{"date":"2025-06-10","open":1212,"high":1218,"low":1206,"close":1215,"volume":10971,"rsi_14":61.27,"sma_20":1204.35,"sma_60":1159.2,"sma_120":1158.37},{"date":"2025-06-11","open":1211,"high":1244,"low":1206,"close":1243,"volume":10609,"rsi_14":72.24,"sma_20":1206.25,"sma_60":1161.72,"sma_120":1159.38},{"date":"2025-06-12","open":1243,"high":1263,"low":1239,"close":1257,"volume":13770,"rsi_14":67.09,"sma_20":1209.45,"sma_60":1164.4,"sma_120":1160.62},{"date":"2025-06-13","open":1258,"high":1258,"low":1202,"close":1218,"volume":29915,"rsi_14":65.16,"sma_20":1211.95,"sma_60":1166.28,"sma_120":1161.47},{"date":"2025-06-16","open":1219,"high":1219,"low":1199,"close":1211,"volume":16502,"rsi_14":64.63,"sma_20":1215.35,"sma_60":1167.72,"sma_120":1162.04},{"date":"2025-06-17","open":1211,"high":1229,"low":1198,"close":1215,"volume":24980,"rsi_14":60.99,"sma_20":1219.45,"sma_60":1169.38,"sma_120":1162.42},{"date":"2025-06-18","open":1200,"high":1213,"low":1192,"close":1212,"volume":28386,"rsi_14":61.54,"sma_20":1222.5,"sma_60":1171.03,"sma_120":1162.67},{"date":"2025-06-19","open":1200,"high":1233,"low":1197,"close":1225,"volume":22924,"rsi_14":62.88,"sma_20":1227.85,"sma_60":1173.08,"sma_120":1161.62},{"date":"2025-06-20","open":1232,"high":1286,"low":1219,"close":1283,"volume":45845,"rsi_14":70.18,"sma_20":1233.2,"sma_60":1176.23,"sma_120":1160.93},{"date":"2025-06-23","open":1283,"high":1319,"low":1258,"close":1315,"volume":84906,"rsi_14":72.31,"sma_20":1241.85,"sma_60":1179.95,"sma_120":1161.63},{"date":"2025-06-24","open":1307,"high":1332,"low":1300,"close":1315,"volume":30713,"rsi_14":71.76,"sma_20":1250.8,"sma_60":1183.75,"sma_120":1162.24},{"date":"2025-06-25","open":1302,"high":1332,"low":1298,"close":1318,"volume":30444,"rsi_14":70.38,"sma_20":1258.55,"sma_60":1187.7,"sma_120":1163.25},{"date":"2025-06-26","open":1305,"high":1337,"low":1268,"close":1309,"volume":34609,"rsi_14":62.99,"sma_20":1266.1,"sma_60":1190.82,"sma_120":1164.3},{"date":"2025-06-27","open":1305,"high":1307,"low":1249,"close":1293,"volume":48658,"rsi_14":67.51,"sma_20":1272.5,"sma_60":1193.48,"sma_120":1165.23},{"date":"2025-06-30","open":1280,"high":1326,"low":1277,"close":1313,"volume":26592,"rsi_14":69.8,"sma_20":1279.8,"sma_60":1196.63,"sma_120":1166.38},{"date":"2025-07-01","open":1298,"high":1312,"low":1291,"close":1307,"volume":27605,"rsi_14":64.22,"sma_20":1286.25,"sma_60":1199.87,"sma_120":1167.64},{"date":"2025-07-02","open":1296,"high":1325,"low":1268,"close":1303,"volume":33541,"rsi_14":60.63,"sma_20":1292.2,"sma_60":1203.03,"sma_120":1168.62},{"date":"2025-07-03","open":1292,"high":1297,"low":1271,"close":1271,"volume":22578,"rsi_14":62.62,"sma_20":1295.65,"sma_60":1205.68,"sma_120":1169.24},{"date":"2025-07-04","open":1271,"high":1289,"low":1267,"close":1289,"volume":14782,"rsi_14":67.86,"sma_20":1297.9,"sma_60":1208.55,"sma_120":1169.91},{"date":"2025-07-07","open":1276,"high":1289,"low":1276,"close":1285,"volume":18681,"rsi_14":66.07,"sma_20":1301.65,"sma_60":1211.87,"sma_120":1170.88},{"date":"2025-07-08","open":1285,"high":1297,"low":1210,"close":1239,"volume":49119,"rsi_14":55.22,"sma_20":1302.9,"sma_60":1214.6,"sma_120":1171.08},{"date":"2025-07-09","open":1268,"high":1480,"low":1266,"close":1311,"volume":891594,"rsi_14":63.41,"sma_20":1306.4,"sma_60":1219.0,"sma_120":1172.05},{"date":"2025-07-10","open":1317,"high":1332,"low":1298,"close":1324,"volume":80367,"rsi_14":57.45,"sma_20":1309.8,"sma_60":1223.58,"sma_120":1173.0},{"date":"2025-07-11","open":1311,"high":1346,"low":1304,"close":1346,"volume":50155,"rsi_14":55.88,"sma_20":1316.35,"sma_60":1228.22,"sma_120":1174.18},{"date":"2025-07-14","open":1348,"high":1380,"low":1317,"close":1356,"volume":46401,"rsi_14":57.45,"sma_20":1323.8,"sma_60":1232.92,"sma_120":1175.68},{"date":"2025-07-15","open":1343,"high":1386,"low":1327,"close":1370,"volume":46287,"rsi_14":59.04,"sma_20":1331.75,"sma_60":1237.85,"sma_120":1177.41},{"date":"2025-07-16","open":1356,"high":1377,"low":1307,"close":1325,"volume":39874,"rsi_14":52.42,"sma_20":1337.55,"sma_60":1242.02,"sma_120":1178.84},{"date":"2025-07-17","open":1326,"high":1336,"low":1297,"close":1326,"volume":26866,"rsi_14":55.41,"sma_20":1342.7,"sma_60":1246.13,"sma_120":1180.58},{"date":"2025-07-18","open":1319,"high":1341,"low":1301,"close":1333,"volume":19652,"rsi_14":53.33,"sma_20":1345.25,"sma_60":1250.1,"sma_120":1182.33},{"date":"2025-07-21","open":1320,"high":1343,"low":1318,"close":1337,"volume":12082,"rsi_14":55.18,"sma_20":1346.4,"sma_60":1254.52,"sma_120":1183.88},{"date":"2025-07-22","open":1327,"high":1358,"low":1317,"close":1357,"volume":14967,"rsi_14":58.73,"sma_20":1348.55,"sma_60":1259.42,"sma_120":1185.56},{"date":"2025-07-23","open":1346,"high":1365,"low":1319,"close":1355,"volume":24578,"rsi_14":65.14,"sma_20":1350.45,"sma_60":1264.33,"sma_120":1187.6},{"date":"2025-07-24","open":1342,"high":1355,"low":1338,"close":1347,"volume":8975,"rsi_14":60.95,"sma_20":1352.4,"sma_60":1269.15,"sma_120":1189.54},{"date":"2025-07-25","open":1327,"high":1345,"low":1307,"close":1337,"volume":16708,"rsi_14":59.64,"sma_20":1354.7,"sma_60":1273.33,"sma_120":1191.46},{"date":"2025-07-28","open":1337,"high":1359,"low":1317,"close":1359,"volume":15479,"rsi_14":74.12,"sma_20":1357.05,"sma_60":1277.55,"sma_120":1193.9},{"date":"2025-07-29","open":1359,"high":1369,"low":1327,"close":1357,"volume":33128,"rsi_14":62.84,"sma_20":1359.6,"sma_60":1280.78,"sma_120":1196.58},{"date":"2025-07-30","open":1342,"high":1376,"low":1334,"close":1337,"volume":33324,"rsi_14":53.4,"sma_20":1361.3,"sma_60":1283.7,"sma_120":1198.8},{"date":"2025-07-31","open":1363,"high":1363,"low":1327,"close":1341,"volume":14964,"rsi_14":48.55,"sma_20":1364.9,"sma_60":1286.18,"sma_120":1201.06},{"date":"2025-08-01","open":1340,"high":1340,"low":1254,"close":1305,"volume":46011,"rsi_14":37.0,"sma_20":1365.75,"sma_60":1288.43,"sma_120":1203.22},{"date":"2025-08-04","open":1304,"high":1306,"low":1268,"close":1290,"volume":38657,"rsi_14":29.7,"sma_20":1366.0,"sma_60":1290.33,"sma_120":1205.28},{"date":"2025-08-05","open":1290,"high":1305,"low":1278,"close":1288,"volume":24101,"rsi_14":37.97,"sma_20":1368.5,"sma_60":1291.92,"sma_120":1207.35},{"date":"2025-08-06","open":1300,"high":1302,"low":1269,"close":1297,"volume":13453,"rsi_14":40.96,"sma_20":1367.75,"sma_60":1293.47,"sma_120":1209.66},{"date":"2025-08-07","open":1284,"high":1302,"low":1278,"close":1284,"volume":23961,"rsi_14":35.47,"sma_20":1365.7,"sma_60":1294.98,"sma_120":1211.86},{"date":"2025-08-08","open":1284,"high":1658,"low":1284,"close":1388,"volume":5505051,"rsi_14":59.49,"sma_20":1367.85,"sma_60":1298.72,"sma_120":1214.84},{"date":"2025-08-11","open":1395,"high":1419,"low":1354,"close":1354,"volume":256124,"rsi_14":49.48,"sma_20":1367.75,"sma_60":1302.3,"sma_120":1217.52},{"date":"2025-08-12","open":1354,"high":1532,"low":1335,"close":1377,"volume":884665,"rsi_14":53.55,"sma_20":1368.1,"sma_60":1306.43,"sma_120":1220.21},{"date":"2025-08-13","open":1377,"high":1410,"low":1366,"close":1405,"volume":98994,"rsi_14":58.91,"sma_20":1372.2,"sma_60":1310.75,"sma_120":1223.11},{"date":"2025-08-14","open":1405,"high":1450,"low":1390,"close":1432,"volume":84553,"rsi_14":63.9,"sma_20":1377.65,"sma_60":1316.07,"sma_120":1226.46},{"date":"2025-08-18","open":1463,"high":1471,"low":1385,"close":1403,"volume":125570,"rsi_14":56.3,"sma_20":1381.25,"sma_60":1319.9,"sma_120":1229.61},{"date":"2025-08-19","open":1400,"high":1462,"low":1366,"close":1458,"volume":76732,"rsi_14":62.62,"sma_20":1387.45,"sma_60":1325.23,"sma_120":1233.08},{"date":"2025-08-20","open":1447,"high":1457,"low":1421,"close":1454,"volume":51019,"rsi_14":65.15,"sma_20":1392.4,"sma_60":1330.58,"sma_120":1236.41},{"date":"2025-08-21","open":1446,"high":1451,"low":1416,"close":1427,"volume":76077,"rsi_14":60.53,"sma_20":1396.1,"sma_60":1335.03,"sma_120":1239.4},{"date":"2025-08-22","open":1429,"high":1490,"low":1415,"close":1468,"volume":135753,"rsi_14":69.74,"sma_20":1402.3,"sma_60":1340.27,"sma_120":1242.61},{"date":"2025-08-25","open":1518,"high":1518,"low":1454,"close":1467,"volume":33364,"rsi_14":72.3,"sma_20":1408.95,"sma_60":1345.38,"sma_120":1245.76},{"date":"2025-08-26","open":1483,"high":1493,"low":1438,"close":1438,"volume":32020,"rsi_14":67.66,"sma_20":1413.0,"sma_60":1349.95,"sma_120":1248.54},{"date":"2025-08-27","open":1448,"high":1454,"low":1417,"close":1433,"volume":54367,"rsi_14":66.2,"sma_20":1416.9,"sma_60":1354.25,"sma_120":1251.49},{"date":"2025-08-28","open":1431,"high":1473,"low":1419,"close":1454,"volume":18090,"rsi_14":69.77,"sma_20":1422.9,"sma_60":1358.8,"sma_120":1254.74},{"date":"2025-08-29","open":1510,"high":1510,"low":1440,"close":1456,"volume":37978,"rsi_14":60.3,"sma_20":1428.75,"sma_60":1363.1,"sma_120":1257.86},{"date":"2025-09-01","open":1524,"high":1524,"low":1430,"close":1455,"volume":41717,"rsi_14":67.11,"sma_20":1436.4,"sma_60":1366.68,"sma_120":1260.98},{"date":"2025-09-02","open":1447,"high":1453,"low":1417,"close":1417,"volume":40184,"rsi_14":56.65,"sma_20":1442.95,"sma_60":1370.2,"sma_120":1263.68},{"date":"2025-09-03","open":1447,"high":1447,"low":1377,"close":1403,"volume":54935,"rsi_14":49.67,"sma_20":1448.85,"sma_60":1373.42,"sma_120":1266.31},{"date":"2025-09-04","open":1403,"high":1436,"low":1368,"close":1390,"volume":26460,"rsi_14":42.51,"sma_20":1453.65,"sma_60":1375.93,"sma_120":1268.83},{"date":"2025-09-05","open":1390,"high":1421,"low":1369,"close":1393,"volume":13436,"rsi_14":48.08,"sma_20":1459.25,"sma_60":1378.25,"sma_120":1271.33},{"date":"2025-09-08","open":1393,"high":1393,"low":1350,"close":1370,"volume":32333,"rsi_14":29.96,"sma_20":1458.3,"sma_60":1380.83,"sma_120":1273.56},{"date":"2025-09-09","open":1370,"high":1377,"low":1366,"close":1376,"volume":34949,"rsi_14":32.46,"sma_20":1459.4,"sma_60":1383.65,"sma_120":1275.68},{"date":"2025-09-10","open":1362,"high":1395,"low":1317,"close":1373,"volume":21189,"rsi_14":36.27,"sma_20":1459.2,"sma_60":1386.35,"sma_120":1277.87},{"date":"2025-09-11","open":1427,"high":1427,"low":1357,"close":1380,"volume":14797,"rsi_14":23.53,"sma_20":1457.95,"sma_60":1389.23,"sma_120":1280.13},{"date":"2025-09-12","open":1367,"high":1392,"low":1351,"close":1373,"volume":13225,"rsi_14":22.6,"sma_20":1454.9,"sma_60":1391.75,"sma_120":1282.42},{"date":"2025-09-15","open":1361,"high":1373,"low":1351,"close":1368,"volume":17393,"rsi_14":26.32,"sma_20":1453.1,"sma_60":1393.2,"sma_120":1284.72},{"date":"2025-09-16","open":1366,"high":1400,"low":1352,"close":1363,"volume":8010,"rsi_14":26.32,"sma_20":1448.2,"sma_60":1394.02,"sma_120":1286.98},{"date":"2025-09-17","open":1358,"high":1384,"low":1346,"close":1362,"volume":13167,"rsi_14":14.39,"sma_20":1443.5,"sma_60":1394.82,"sma_120":1289.28},{"date":"2025-09-18","open":1345,"high":1366,"low":1326,"close":1348,"volume":23819,"rsi_14":15.04,"sma_20":1440.3,"sma_60":1395.62,"sma_120":1291.66},{"date":"2025-09-19","open":1390,"high":1413,"low":1360,"close":1400,"volume":14022,"rsi_14":15.79,"sma_20":1435.05,"sma_60":1396.58,"sma_120":1293.7},{"date":"2025-09-22","open":1354,"high":1371,"low":1290,"close":1312,"volume":87827,"rsi_14":14.0,"sma_20":1427.1,"sma_60":1396.92,"sma_120":1295.2},{"date":"2025-09-23","open":1324,"high":1353,"low":1303,"close":1317,"volume":27236,"rsi_14":18.57,"sma_20":1420.9,"sma_60":1396.98,"sma_120":1296.81},{"date":"2025-09-24","open":1317,"high":1337,"low":1257,"close":1316,"volume":17842,"rsi_14":20.31,"sma_20":1414.9,"sma_60":1397.13,"sma_120":1298.5},{"date":"2025-09-25","open":1315,"high":1315,"low":1289,"close":1314,"volume":10338,"rsi_14":18.11,"sma_20":1407.75,"sma_60":1397.32,"sma_120":1300.17},{"date":"2025-09-26","open":1303,"high":1305,"low":1266,"close":1297,"volume":20958,"rsi_14":19.17,"sma_20":1399.65,"sma_60":1397.77,"sma_120":1301.72},{"date":"2025-09-29","open":1284,"high":1293,"low":1275,"close":1293,"volume":25440,"rsi_14":14.29,"sma_20":1391.35,"sma_60":1397.83,"sma_120":1303.19},{"date":"2025-09-30","open":1305,"high":1346,"low":1297,"close":1297,"volume":22393,"rsi_14":17.5,"sma_20":1385.15,"sma_60":1398.03,"sma_120":1304.95},{"date":"2025-10-01","open":1297,"high":1340,"low":1284,"close":1300,"volume":10625,"rsi_14":14.66,"sma_20":1379.9,"sma_60":1399.08,"sma_120":1306.84},{"date":"2025-10-02","open":1312,"high":1318,"low":1287,"close":1292,"volume":59556,"rsi_14":13.18,"sma_20":1374.25,"sma_60":1398.55,"sma_120":1308.78},{"date":"2025-10-10","open":1276,"high":1496,"low":1270,"close":1316,"volume":1216418,"rsi_14":33.54,"sma_20":1370.3,"sma_60":1398.42,"sma_120":1311.0},{"date":"2025-10-13","open":1259,"high":1314,"low":1258,"close":1301,"volume":76417,"rsi_14":31.58,"sma_20":1366.8,"sma_60":1397.65,"sma_120":1312.93},{"date":"2025-10-14","open":1335,"high":1335,"low":1277,"close":1286,"volume":24241,"rsi_14":29.03,"sma_20":1362.2,"sma_60":1396.45,"sma_120":1314.68},{"date":"2025-10-15","open":1286,"high":1297,"low":1276,"close":1278,"volume":29499,"rsi_14":26.7,"sma_20":1357.35,"sma_60":1394.88,"sma_120":1316.37},{"date":"2025-10-16","open":1322,"high":1322,"low":1286,"close":1296,"volume":12138,"rsi_14":32.69,"sma_20":1353.0,"sma_60":1394.38,"sma_120":1318.2},{"date":"2025-10-17","open":1321,"high":1321,"low":1278,"close":1278,"volume":7865,"rsi_14":39.77,"sma_20":1348.15,"sma_60":1393.57,"sma_120":1319.85},{"date":"2025-10-20","open":1320,"high":1320,"low":1267,"close":1311,"volume":32414,"rsi_14":48.5,"sma_20":1345.25,"sma_60":1393.2,"sma_120":1321.65},{"date":"2025-10-21","open":1335,"high":1335,"low":1278,"close":1320,"volume":45493,"rsi_14":50.96,"sma_20":1343.05,"sma_60":1392.9,"sma_120":1323.71},{"date":"2025-10-22","open":1326,"high":1326,"low":1290,"close":1308,"volume":7710,"rsi_14":48.62,"sma_20":1340.3,"sma_60":1392.07,"sma_120":1325.74},{"date":"2025-10-23","open":1342,"high":1342,"low":1280,"close":1304,"volume":7908,"rsi_14":51.71,"sma_20":1337.2,"sma_60":1391.2,"sma_120":1327.77},{"date":"2025-10-24","open":1317,"high":1317,"low":1278,"close":1314,"volume":12296,"rsi_14":55.24,"sma_20":1334.55,"sma_60":1390.63,"sma_120":1329.89},{"date":"2025-10-27","open":1331,"high":1331,"low":1283,"close":1312,"volume":15945,"rsi_14":53.85,"sma_20":1334.55,"sma_60":1390.2,"sma_120":1331.77},{"date":"2025-10-28","open":1308,"high":1312,"low":1278,"close":1312,"volume":16127,"rsi_14":52.94,"sma_20":1334.3,"sma_60":1389.4,"sma_120":1333.47},{"date":"2025-10-29","open":1301,"high":1311,"low":1288,"close":1304,"volume":18046,"rsi_14":56.54,"sma_20":1333.7,"sma_60":1388.5,"sma_120":1334.64},{"date":"2025-10-30","open":1297,"high":1304,"low":1283,"close":1297,"volume":23522,"rsi_14":44.1,"sma_20":1332.85,"sma_60":1387.83,"sma_120":1335.77},{"date":"2025-10-31","open":1285,"high":1297,"low":1278,"close":1278,"volume":17930,"rsi_14":42.77,"sma_20":1331.85,"sma_60":1386.75,"sma_120":1336.47},{"date":"2025-11-03","open":1278,"high":1290,"low":1258,"close":1274,"volume":32687,"rsi_14":46.1,"sma_20":1330.9,"sma_60":1386.22,"sma_120":1337.33},{"date":"2025-11-04","open":1284,"high":1284,"low":1255,"close":1275,"volume":27129,"rsi_14":48.98,"sma_20":1329.8,"sma_60":1385.97,"sma_120":1338.15},{"date":"2025-11-05","open":1261,"high":1309,"low":1254,"close":1269,"volume":21013,"rsi_14":40.0,"sma_20":1328.2,"sma_60":1385.65,"sma_120":1338.78},{"date":"2025-11-06","open":1269,"high":1302,"low":1259,"close":1269,"volume":11441,"rsi_14":46.15,"sma_20":1327.65,"sma_60":1385.18,"sma_120":1339.33},{"date":"2025-11-07","open":1256,"high":1277,"low":1249,"close":1252,"volume":19831,"rsi_14":19.8,"sma_20":1324.35,"sma_60":1384.63,"sma_120":1339.81},{"date":"2025-11-10","open":1234,"high":1283,"low":1234,"close":1270,"volume":51177,"rsi_14":27.03,"sma_20":1322.75,"sma_60":1382.62,"sma_120":1340.67},{"date":"2025-11-11","open":1258,"high":1301,"low":1257,"close":1286,"volume":9077,"rsi_14":40.0,"sma_20":1322.75,"sma_60":1381.45,"sma_120":1341.88},{"date":"2025-11-12","open":1275,"high":1346,"low":1229,"close":1299,"volume":51692,"rsi_14":48.0,"sma_20":1323.85,"sma_60":1380.13,"sma_120":1343.28},{"date":"2025-11-13","open":1310,"high":1327,"low":1288,"close":1316,"volume":15509,"rsi_14":50.76,"sma_20":1324.9,"sma_60":1378.62,"sma_120":1344.68},{"date":"2025-11-14","open":1303,"high":1346,"low":1280,"close":1326,"volume":22156,"rsi_14":55.0,"sma_20":1327.35,"sma_60":1376.8,"sma_120":1346.43},{"date":"2025-11-17","open":1297,"high":1317,"low":1268,"close":1289,"volume":46454,"rsi_14":43.26,"sma_20":1326.2,"sma_60":1374.85,"sma_120":1347.38},{"date":"2025-11-18","open":1288,"high":1304,"low":1250,"close":1298,"volume":46630,"rsi_14":48.33,"sma_20":1325.1,"sma_60":1372.12,"sma_120":1348.67},{"date":"2025-11-19","open":1298,"high":1298,"low":1260,"close":1291,"volume":20271,"rsi_14":48.07,"sma_20":1324.2,"sma_60":1369.33,"sma_120":1349.96},{"date":"2025-11-20","open":1276,"high":1290,"low":1263,"close":1263,"volume":26047,"rsi_14":46.03,"sma_20":1322.1,"sma_60":1366.53,"sma_120":1350.78},{"date":"2025-11-21","open":1263,"high":1283,"low":1234,"close":1263,"volume":21355,"rsi_14":47.03,"sma_20":1319.5,"sma_60":1363.03,"sma_120":1351.65},{"date":"2025-11-24","open":1251,"high":1307,"low":1244,"close":1294,"volume":14383,"rsi_14":54.42,"sma_20":1318.55,"sma_60":1360.07,"sma_120":1352.72},{"date":"2025-11-25","open":1294,"high":1294,"low":1239,"close":1279,"volume":42550,"rsi_14":52.23,"sma_20":1316.85,"sma_60":1357.35,"sma_120":1353.65},{"date":"2025-11-26","open":1278,"high":1278,"low":1235,"close":1266,"volume":33776,"rsi_14":49.37,"sma_20":1314.9,"sma_60":1354.5,"sma_120":1354.38},{"date":"2025-11-27","open":1266,"high":1266,"low":1246,"close":1258,"volume":21334,"rsi_14":51.54,"sma_20":1312.9,"sma_60":1351.17,"sma_120":1354.98},{"date":"2025-11-28","open":1243,"high":1255,"low":1230,"close":1249,"volume":18867,"rsi_14":44.95,"sma_20":1311.4,"sma_60":1347.63,"sma_120":1355.37},{"date":"2025-12-01","open":1235,"high":1247,"low":1229,"close":1234,"volume":7214,"rsi_14":37.79,"sma_20":1309.35,"sma_60":1343.87,"sma_120":1355.28},{"date":"2025-12-02","open":1219,"high":1257,"low":1219,"close":1233,"volume":22351,"rsi_14":33.33,"sma_20":1307.2,"sma_60":1340.72,"sma_120":1355.46},{"date":"2025-12-03","open":1245,"high":1268,"low":1225,"close":1225,"volume":15390,"rsi_14":26.15,"sma_20":1304.95,"sma_60":1337.68,"sma_120":1355.55},{"date":"2025-12-04","open":1239,"high":1255,"low":1217,"close":1241,"volume":33234,"rsi_14":28.36,"sma_20":1303.5,"sma_60":1335.13,"sma_120":1355.53},{"date":"2025-12-05","open":1253,"high":1290,"low":1227,"close":1240,"volume":9555,"rsi_14":34.76,"sma_20":1302.9,"sma_60":1332.52,"sma_120":1355.38},{"date":"2025-12-08","open":1252,"high":1268,"low":1227,"close":1234,"volume":9440,"rsi_14":29.38,"sma_20":1301.05,"sma_60":1330.2,"sma_120":1355.52},{"date":"2025-12-09","open":1246,"high":1249,"low":1222,"close":1244,"volume":21155,"rsi_14":35.19,"sma_20":1298.9,"sma_60":1327.95,"sma_120":1355.8},{"date":"2025-12-10","open":1244,"high":1244,"low":1210,"close":1239,"volume":22592,"rsi_14":41.01,"sma_20":1295.8,"sma_60":1325.67,"sma_120":1356.01},{"date":"2025-12-11","open":1228,"high":1264,"low":1222,"close":1257,"volume":18921,"rsi_14":48.1,"sma_20":1292.8,"sma_60":1323.57,"sma_120":1356.4},{"date":"2025-12-12","open":1257,"high":1257,"low":1230,"close":1240,"volume":8802,"rsi_14":31.03,"sma_20":1288.4,"sma_60":1321.3,"sma_120":1356.53},{"date":"2025-12-15","open":1238,"high":1240,"low":1219,"close":1237,"volume":22260,"rsi_14":33.83,"sma_20":1285.75,"sma_60":1319.07,"sma_120":1356.13},{"date":"2025-12-16","open":1240,"high":1240,"low":1215,"close":1224,"volume":8568,"rsi_14":33.83,"sma_20":1281.95,"sma_60":1316.7,"sma_120":1355.36},{"date":"2025-12-17","open":1216,"high":1239,"low":1205,"close":1234,"volume":41683,"rsi_14":40.74,"sma_20":1279.05,"sma_60":1314.52,"sma_120":1354.67},{"date":"2025-12-18","open":1234,"high":1239,"low":1219,"close":1229,"volume":9068,"rsi_14":42.31,"sma_20":1277.3,"sma_60":1312.2,"sma_120":1353.91},{"date":"2025-12-19","open":1215,"high":1228,"low":1215,"close":1224,"volume":26967,"rsi_14":45.83,"sma_20":1275.3,"sma_60":1309.78,"sma_120":1353.18},{"date":"2025-12-22","open":1224,"high":1234,"low":1213,"close":1228,"volume":29269,"rsi_14":47.97,"sma_20":1271.95,"sma_60":1308.35,"sma_120":1352.63},{"date":"2025-12-23","open":1229,"high":1257,"low":1225,"close":1231,"volume":24457,"rsi_14":52.54,"sma_20":1269.5,"sma_60":1306.88,"sma_120":1351.93},{"date":"2025-12-24","open":1238,"high":1255,"low":1217,"close":1231,"volume":19807,"rsi_14":45.1,"sma_20":1267.7,"sma_60":1305.43,"sma_120":1351.28},{"date":"2025-12-26","open":1243,"high":1252,"low":1190,"close":1208,"volume":51681,"rsi_14":36.8,"sma_20":1265.1,"sma_60":1303.62,"sma_120":1350.47},{"date":"2025-12-29","open":1219,"high":1227,"low":1191,"close":1207,"volume":30920,"rsi_14":38.33,"sma_20":1262.95,"sma_60":1302.07,"sma_120":1349.92},{"date":"2025-12-30","open":1218,"high":1224,"low":1180,"close":1180,"volume":37393,"rsi_14":26.28,"sma_20":1260.2,"sma_60":1300.15,"sma_120":1348.99},{"date":"2026-01-02","open":1180,"high":1194,"low":1159,"close":1171,"volume":45391,"rsi_14":25.35,"sma_20":1257.0,"sma_60":1298.0,"sma_120":1348.02},{"date":"2026-01-05","open":1171,"high":1171,"low":1157,"close":1171,"volume":31866,"rsi_14":13.82,"sma_20":1254.2,"sma_60":1295.78,"sma_120":1347.43},{"date":"2026-01-06","open":1170,"high":1216,"low":1162,"close":1185,"volume":33455,"rsi_14":26.67,"sma_20":1251.35,"sma_60":1294.17,"sma_120":1346.36},{"date":"2026-01-07","open":1185,"high":1200,"low":1164,"close":1200,"volume":17753,"rsi_14":35.61,"sma_20":1249.3,"sma_60":1292.18,"sma_120":1345.3},{"date":"2026-01-08","open":1200,"high":1217,"low":1180,"close":1215,"volume":10566,"rsi_14":46.27,"sma_20":1248.3,"sma_60":1290.7,"sma_120":1344.17},{"date":"2026-01-09","open":1214,"high":1246,"low":1202,"close":1222,"volume":5373,"rsi_14":45.45,"sma_20":1247.2,"sma_60":1289.62,"sma_120":1343.03},{"date":"2026-01-12","open":1212,"high":1223,"low":1207,"close":1222,"volume":10891,"rsi_14":47.24,"sma_20":1246.35,"sma_60":1288.67,"sma_120":1341.78},{"date":"2026-01-13","open":1222,"high":1249,"low":1206,"close":1226,"volume":5306,"rsi_14":50.79,"sma_20":1244.75,"sma_60":1287.48,"sma_120":1340.93},{"date":"2026-01-14","open":1226,"high":1226,"low":1215,"close":1225,"volume":8045,"rsi_14":48.78,"sma_20":1244.0,"sma_60":1286.58,"sma_120":1340.08},{"date":"2026-01-15","open":1215,"high":1221,"low":1191,"close":1205,"volume":12811,"rsi_14":40.43,"sma_20":1242.35,"sma_60":1284.77,"sma_120":1338.98},{"date":"2026-01-16","open":1217,"high":1217,"low":1180,"close":1205,"volume":21010,"rsi_14":33.2,"sma_20":1307.85,"sma_60":1343.37,"sma_120":1355.03},{"date":"2026-01-19","open":1205,"high":1205,"low":1047,"close":1181,"volume":229659,"rsi_14":40.43,"sma_20":1238.65,"sma_60":1280.63,"sma_120":1336.35},{"date":"2026-01-20","open":1171,"high":1210,"low":1132,"close":1179,"volume":25800,"rsi_14":40.14,"sma_20":1236.1,"sma_60":1278.5,"sma_120":1334.85},{"date":"2026-01-21","open":1174,"high":1189,"low":1135,"close":1188,"volume":17552,"rsi_14":53.23,"sma_20":1234.25,"sma_60":1276.35,"sma_120":1333.49},{"date":"2026-01-22","open":1176,"high":1184,"low":1160,"close":1181,"volume":17438,"rsi_14":54.55,"sma_20":1231.85,"sma_60":1274.12,"sma_120":1332.16},{"date":"2026-01-23","open":1178,"high":1178,"low":1147,"close":1174,"volume":12509,"rsi_14":51.16,"sma_20":1228.9,"sma_60":1271.75,"sma_120":1330.58},{"date":"2026-01-26","open":1171,"high":1194,"low":1163,"close":1179,"volume":20938,"rsi_14":47.5,"sma_20":1226.25,"sma_60":1269.62,"sma_120":1329.06},{"date":"2026-01-27","open":1174,"high":1178,"low":1166,"close":1174,"volume":16310,"rsi_14":37.84,"sma_20":1224.5,"sma_60":1267.5,"sma_120":1327.67},{"date":"2026-01-28","open":1173,"high":1174,"low":1162,"close":1170,"volume":16855,"rsi_14":27.0,"sma_20":1222.6,"sma_60":1265.65,"sma_120":1326.2},{"date":"2026-01-29","open":1170,"high":1189,"low":1162,"close":1183,"volume":22783,"rsi_14":31.13,"sma_20":1222.75,"sma_60":1264.1,"sma_120":1325.16},{"date":"2026-01-30","open":1174,"high":1182,"low":1153,"close":1177,"volume":17174,"rsi_14":29.46,"sma_20":1223.1,"sma_60":1262.43,"sma_120":1324.2},{"date":"2026-02-02","open":1189,"high":1189,"low":1142,"close":1171,"volume":11001,"rsi_14":25.22,"sma_20":1223.1,"sma_60":1260.75,"sma_120":1323.2},{"date":"2026-02-03","open":1161,"high":1171,"low":1142,"close":1171,"volume":11282,"rsi_14":25.44,"sma_20":1222.35,"sma_60":1259.07,"sma_120":1322.12},{"date":"2026-02-04","open":1171,"high":1171,"low":1158,"close":1171,"volume":15576,"rsi_14":25.37,"sma_20":1302.5,"sma_60":1339.15,"sma_120":1354.67},{"date":"2026-02-05","open":1171,"high":1175,"low":1143,"close":1170,"volume":47274,"rsi_14":20.24,"sma_20":1297.4,"sma_60":1335.17,"sma_120":1354.29},{"date":"2026-02-06","open":1170,"high":1175,"low":1159,"close":1175,"volume":8104,"rsi_14":18.62,"sma_20":1292.55,"sma_60":1331.48,"sma_120":1353.71},{"date":"2026-02-09","open":1165,"high":1177,"low":1163,"close":1175,"volume":14229,"rsi_14":22.01,"sma_20":1288.6,"sma_60":1327.75,"sma_120":1353.0},{"date":"2026-02-10","open":1187,"high":1192,"low":1163,"close":1175,"volume":7270,"rsi_14":18.09,"sma_20":1283.7,"sma_60":1324.42,"sma_120":1352.62},{"date":"2026-02-11","open":1186,"high":1192,"low":1163,"close":1175,"volume":56037,"rsi_14":18.85,"sma_20":1278.0,"sma_60":1320.98,"sma_120":1352.32},{"date":"2026-02-12","open":1186,"high":1209,"low":1175,"close":1195,"volume":45411,"rsi_14":30.98,"sma_20":1272.65,"sma_60":1317.95,"sma_120":1352.15},{"date":"2026-02-13","open":1195,"high":1195,"low":1142,"close":1179,"volume":11708,"rsi_14":28.5,"sma_20":1265.65,"sma_60":1314.52,"sma_120":1351.88},{"date":"2026-02-19","open":1179,"high":1385,"low":1179,"close":1289,"volume":810127,"rsi_14":49.11,"sma_20":1263.75,"sma_60":1313.08,"sma_120":1352.42},{"date":"2026-02-20","open":1602,"high":1675,"low":1446,"close":1562,"volume":3409350,"rsi_14":76.56,"sma_20":1277.75,"sma_60":1316.4,"sma_120":1354.8},{"date":"2026-02-23","open":1564,"high":1772,"low":1564,"close":1708,"volume":828958,"rsi_14":83.16,"sma_20":1298.75,"sma_60":1322.3,"sma_120":1358.16},{"date":"2026-02-24","open":1733,"high":1784,"low":1634,"close":1754,"volume":276586,"rsi_14":85.18,"sma_20":1322.5,"sma_60":1329.0,"sma_120":1361.91},{"date":"2026-02-25","open":1754,"high":2073,"low":1735,"close":1995,"volume":616096,"rsi_14":98.07,"sma_20":1329.8,"sma_60":1276.07,"sma_120":1316.71},{"date":"2026-02-26","open":2050,"high":2280,"low":2045,"close":2260,"volume":439346,"rsi_14":95.39,"sma_20":1408.25,"sma_60":1354.1,"sma_120":1375.34},{"date":"2026-02-27","open":2260,"high":2280,"low":2030,"close":2205,"volume":224491,"rsi_14":93.73,"sma_20":1432.45,"sma_60":1307.35,"sma_120":1329.26},{"date":"2026-03-03","open":2000,"high":2135,"low":1950,"close":1985,"volume":224944,"rsi_14":78.73,"sma_20":1471.75,"sma_60":1319.1,"sma_120":1333.37},{"date":"2026-03-04","open":1960,"high":1960,"low":1700,"close":1780,"volume":186352,"rsi_14":68.37,"sma_20":1500.1,"sma_60":1327.68,"sma_120":1335.78},{"date":"2026-03-05","open":1800,"high":1957,"low":1800,"close":1879,"volume":64777,"rsi_14":70.25,"sma_20":1533.7,"sma_60":1337.93,"sma_120":1339.33},{"date":"2026-03-06","open":1879,"high":2035,"low":1851,"close":2030,"volume":85758,"rsi_14":72.72,"sma_20":1575.2,"sma_60":1350.83,"sma_120":1344.26},{"date":"2026-03-09","open":2010,"high":2010,"low":1850,"close":1906,"volume":36524,"rsi_14":68.07,"sma_20":1610.5,"sma_60":1361.4,"sma_120":1348.27},{"date":"2026-03-10","open":1906,"high":2040,"low":1906,"close":1996,"volume":25659,"rsi_14":69.17,"sma_20":1650.3,"sma_60":1373.48,"sma_120":1353.0},{"date":"2026-03-11","open":2045,"high":2045,"low":1900,"close":1923,"volume":39911,"rsi_14":67.26,"sma_20":1686.5,"sma_60":1384.45,"sma_120":1357.33},{"date":"2026-03-12","open":1922,"high":2020,"low":1887,"close":1910,"volume":53410,"rsi_14":64.96,"sma_20":1721.8,"sma_60":1395.03,"sma_120":1361.49},{"date":"2026-03-13","open":1992,"high":1992,"low":1855,"close":1939,"volume":45220,"rsi_14":59.84,"sma_20":1758.55,"sma_60":1406.18,"sma_120":1365.92},{"date":"2026-03-16","open":1939,"high":1953,"low":1883,"close":1930,"volume":31747,"rsi_14":55.68,"sma_20":1794.85,"sma_60":1467.1,"sma_120":1432.38},{"date":"2026-03-17","open":1975,"high":2065,"low":1933,"close":1999,"volume":97205,"rsi_14":56.29,"sma_20":1834.6,"sma_60":1478.45,"sma_120":1437.45},{"date":"2026-03-18","open":2000,"high":2050,"low":1970,"close":1970,"volume":56146,"rsi_14":47.28,"sma_20":1871.85,"sma_60":1489.45,"sma_120":1442.17},{"date":"2026-03-19","open":2025,"high":2050,"low":1961,"close":2015,"volume":35993,"rsi_14":39.88,"sma_20":1912.15,"sma_60":1500.9,"sma_120":1447.64},{"date":"2026-03-20","open":2015,"high":2060,"low":1995,"close":1995,"volume":55178,"rsi_14":41.07,"sma_20":1945.85,"sma_60":1512.32,"sma_120":1452.94},{"date":"2026-03-23","open":2035,"high":2140,"low":1994,"close":2055,"volume":100075,"rsi_14":53.44,"sma_20":1968.55,"sma_60":1524.17,"sma_120":1458.68},{"date":"2026-03-24","open":2090,"high":2145,"low":2080,"close":2110,"volume":109132,"rsi_14":69.05,"sma_20":1986.5,"sma_60":1536.78,"sma_120":1464.84},{"date":"2026-03-25","open":2145,"high":2175,"low":2100,"close":2150,"volume":69826,"rsi_14":66.79,"sma_20":2004.1,"sma_60":1550.27,"sma_120":1471.17},{"date":"2026-03-26","open":2170,"high":2350,"low":2170,"close":2330,"volume":301382,"rsi_14":67.94,"sma_20":2018.35,"sma_60":1566.82,"sma_120":1479.01},{"date":"2026-03-27","open":2330,"high":2460,"low":2240,"close":2340,"volume":198890,"rsi_14":80.06,"sma_20":2022.35,"sma_60":1583.37,"sma_120":1487.0},{"date":"2026-03-30","open":2320,"high":2400,"low":2285,"close":2365,"volume":131870,"rsi_14":78.08,"sma_20":2030.35,"sma_60":1600.37,"sma_120":1495.28},{"date":"2026-03-31","open":2330,"high":2390,"low":2065,"close":2130,"volume":123913,"rsi_14":62.64,"sma_20":2037.6,"sma_60":1613.45,"sma_120":1501.42},{"date":"2026-04-01","open":2190,"high":2290,"low":2165,"close":2190,"volume":65529,"rsi_14":66.17,"sma_20":2058.1,"sma_60":1627.67,"sma_120":1508.08},{"date":"2026-04-02","open":2210,"high":2285,"low":2010,"close":2145,"volume":126696,"rsi_14":61.68,"sma_20":2071.4,"sma_60":1641.25,"sma_120":1514.54},{"date":"2026-04-03","open":2125,"high":2260,"low":2080,"close":2165,"volume":44063,"rsi_14":63.16,"sma_20":2078.15,"sma_60":1655.5,"sma_120":1521.12},{"date":"2026-04-06","open":2190,"high":2255,"low":1995,"close":2065,"volume":52579,"rsi_14":53.57,"sma_20":2086.1,"sma_60":1668.15,"sma_120":1527.18},{"date":"2026-04-07","open":2065,"high":2135,"low":2005,"close":2115,"volume":60559,"rsi_14":57.67,"sma_20":2092.05,"sma_60":1681.62,"sma_120":1533.79},{"date":"2026-04-08","open":2165,"high":2185,"low":2025,"close":2050,"volume":26359,"rsi_14":51.81,"sma_20":2098.4,"sma_60":1694.1,"sma_120":1539.88},{"date":"2026-04-09","open":2120,"high":2120,"low":2055,"close":2115,"volume":32259,"rsi_14":55.94,"sma_20":2108.65,"sma_60":1707.67,"sma_120":1546.42},{"date":"2026-04-10","open":2115,"high":2125,"low":2005,"close":2070,"volume":36541,"rsi_14":50.75,"sma_20":2115.2,"sma_60":1720.78,"sma_120":1552.71},{"date":"2026-04-13","open":2040,"high":2090,"low":2025,"close":2090,"volume":16923,"rsi_14":48.96,"sma_20":2123.2,"sma_60":1733.92,"sma_120":1558.27},{"date":"2026-04-14","open":2090,"high":2090,"low":1999,"close":2075,"volume":63691,"rsi_14":45.99,"sma_20":2127.0,"sma_60":1746.53,"sma_120":1563.99},{"date":"2026-04-15","open":2075,"high":2105,"low":2060,"close":2070,"volume":38155,"rsi_14":32.89,"sma_20":2132.0,"sma_60":1758.83,"sma_120":1569.48},{"date":"2026-04-16","open":2070,"high":2145,"low":2060,"close":2125,"volume":44467,"rsi_14":36.65,"sma_20":2137.5,"sma_60":1771.77,"sma_120":1575.19},{"date":"2026-04-17","open":2125,"high":2130,"low":2040,"close":2070,"volume":17467,"rsi_14":32.34,"sma_20":2141.25,"sma_60":1783.62,"sma_120":1580.21},{"date":"2026-04-20","open":2060,"high":2115,"low":2035,"close":2070,"volume":12958,"rsi_14":45.0,"sma_20":2142.0,"sma_60":1796.1,"sma_120":1585.47},{"date":"2026-04-21","open":2090,"high":2130,"low":2025,"close":2050,"volume":35111,"rsi_14":37.5,"sma_20":2139.0,"sma_60":1808.08,"sma_120":1590.1},{"date":"2026-04-22","open":2035,"high":2070,"low":2020,"close":2035,"volume":57719,"rsi_14":39.62,"sma_20":2133.25,"sma_60":1819.95,"sma_120":1594.64},{"date":"2026-04-23","open":2015,"high":2120,"low":1991,"close":2010,"volume":39053,"rsi_14":35.51,"sma_20":2117.25,"sma_60":1831.87,"sma_120":1599.2},{"date":"2026-04-24","open":2040,"high":2070,"low":2000,"close":2015,"volume":22626,"rsi_14":44.32,"sma_20":2101.0,"sma_60":1843.87,"sma_120":1603.45},{"date":"2026-04-27","open":2035,"high":2250,"low":2020,"close":2210,"volume":185155,"rsi_14":58.12,"sma_20":2093.25,"sma_60":1858.6,"sma_120":1609.33},{"date":"2026-04-28","open":2165,"high":2235,"low":2110,"close":2110,"volume":59509,"rsi_14":54.84,"sma_20":2092.25,"sma_60":1871.92,"sma_120":1614.63},{"date":"2026-04-29","open":2110,"high":2235,"low":2110,"close":2225,"volume":85867,"rsi_14":58.21,"sma_20":2094.0,"sma_60":1887.37,"sma_120":1620.93},{"date":"2026-04-30","open":2215,"high":2325,"low":2185,"close":2185,"volume":90399,"rsi_14":58.73,"sma_20":2091.5,"sma_60":2099.52,"sma_120":1828.42},{"date":"2026-05-04","open":2185,"high":2300,"low":2100,"close":2125,"volume":70833,"rsi_14":52.48,"sma_20":2094.0,"sma_60":1915.78,"sma_120":1625.54},{"date":"2026-05-06","open":2125,"high":2125,"low":2005,"close":2040,"volume":107917,"rsi_14":47.74,"sma_20":2092.75,"sma_60":1929.78,"sma_120":1630.67},{"date":"2026-05-07","open":2050,"high":2075,"low":1985,"close":2040,"volume":46691,"rsi_14":48.05,"sma_20":2089.0,"sma_60":1943.78,"sma_120":1635.77},{"date":"2026-05-08","open":2040,"high":2075,"low":2015,"close":2040,"volume":19954,"rsi_14":44.06,"sma_20":2088.5,"sma_60":1957.8,"sma_120":1641.07},{"date":"2026-05-11","open":2120,"high":2120,"low":2005,"close":2025,"volume":48846,"rsi_14":46.67,"sma_20":2084.0,"sma_60":1971.48,"sma_120":1646.19},{"date":"2026-05-12","open":2025,"high":2110,"low":1970,"close":2000,"volume":64016,"rsi_14":45.0,"sma_20":2080.5,"sma_60":1984.75,"sma_120":1651.13},{"date":"2026-05-13","open":2000,"high":2035,"low":1977,"close":1977,"volume":55876,"rsi_14":44.81,"sma_20":2074.85,"sma_60":1997.63,"sma_120":1655.82},{"date":"2026-05-14","open":1920,"high":2070,"low":1920,"close":2010,"volume":68972,"rsi_14":48.27,"sma_20":2071.6,"sma_60":2011.07,"sma_120":1660.84},{"date":"2026-05-15","open":2010,"high":2040,"low":1992,"close":2025,"volume":38045,"rsi_14":51.05,"sma_20":2069.35,"sma_60":2024.4,"sma_120":1666.03},{"date":"2026-05-18","open":2010,"high":2035,"low":1961,"close":1994,"volume":44381,"rsi_14":48.58,"sma_20":2062.8,"sma_60":2037.48,"sma_120":1671.01},{"date":"2026-05-19","open":1993,"high":2075,"low":1958,"close":2010,"volume":35855,"rsi_14":32.08,"sma_20":2059.8,"sma_60":2048.97,"sma_120":1676.12},{"date":"2026-05-20","open":2050,"high":2060,"low":1939,"close":2005,"volume":58577,"rsi_14":38.66,"sma_20":2056.55,"sma_60":2055.7,"sma_120":1681.17},{"date":"2026-05-21","open":2005,"high":2050,"low":1983,"close":1986,"volume":17801,"rsi_14":17.44,"sma_20":2053.35,"sma_60":2059.62,"sma_120":1686.06},{"date":"2026-05-22","open":1986,"high":2030,"low":1961,"close":1992,"volume":30069,"rsi_14":21.02,"sma_20":2051.2,"sma_60":2062.85,"sma_120":1691.45},{"date":"2026-05-26","open":2030,"high":2075,"low":1990,"close":2030,"volume":57776,"rsi_14":34.73,"sma_20":2052.2,"sma_60":2062.6,"sma_120":1697.12},{"date":"2026-05-27","open":2075,"high":2075,"low":1949,"close":1949,"volume":62985,"rsi_14":35.18,"sma_20":2048.9,"sma_60":2057.42,"sma_120":1702.12},{"date":"2026-05-28","open":1948,"high":1954,"low":1911,"close":1953,"volume":73027,"rsi_14":36.01,"sma_20":2036.05,"sma_60":2053.22,"sma_120":1707.17},{"date":"2026-05-29","open":1939,"high":1992,"low":1915,"close":1964,"volume":58634,"rsi_14":38.2,"sma_20":2028.75,"sma_60":2052.87,"sma_120":1712.45},{"date":"2026-06-01","open":1964,"high":1964,"low":1865,"close":1900,"volume":86023,"rsi_14":33.15,"sma_20":2012.5,"sma_60":2054.87,"sma_120":1717.24},{"date":"2026-06-02","open":1900,"high":1938,"low":1770,"close":1864,"volume":29511,"rsi_14":32.2,"sma_20":1996.45,"sma_60":2054.62,"sma_120":1721.7},{"date":"2026-06-04","open":1849,"high":1900,"low":1800,"close":1863,"volume":47714,"rsi_14":34.17,"sma_20":1983.35,"sma_60":2051.83,"sma_120":1726.12},{"date":"2026-06-05","open":1845,"high":1863,"low":1774,"close":1810,"volume":8064,"rsi_14":23.68,"sma_20":1971.85,"sma_60":2050.23,"sma_120":1730.27},{"date":"2026-06-08","open":1800,"high":1800,"low":1689,"close":1706,"volume":42229,"rsi_14":15.99,"sma_20":1955.15,"sma_60":2045.4,"sma_120":1733.24},{"date":"2026-06-09","open":1708,"high":1860,"low":1708,"close":1832,"volume":55635,"rsi_14":35.64,"sma_20":1944.75,"sma_60":2043.88,"sma_120":1737.39},{"date":"2026-06-10","open":1832,"high":1900,"low":1786,"close":1851,"volume":29036,"rsi_14":35.98,"sma_20":1936.05,"sma_60":2042.9,"sma_120":1741.83},{"date":"2026-06-11","open":1737,"high":1888,"low":1735,"close":1875,"volume":10452,"rsi_14":38.91,"sma_20":1929.8,"sma_60":2041.83,"sma_120":1746.54},{"date":"2026-06-12","open":1875,"high":1892,"low":1760,"close":1800,"volume":62851,"rsi_14":35.51,"sma_20":1920.95,"sma_60":2039.67,"sma_120":1750.47},{"date":"2026-06-15","open":1814,"high":1900,"low":1814,"close":1849,"volume":18486,"rsi_14":39.56,"sma_20":1912.9,"sma_60":2037.17,"sma_120":1754.97},{"date":"2026-06-16","open":1795,"high":1880,"low":1765,"close":1874,"volume":19317,"rsi_14":38.39,"sma_20":1905.35,"sma_60":2035.57,"sma_120":1759.38},{"date":"2026-06-17","open":1874,"high":1905,"low":1800,"close":1847,"volume":22336,"rsi_14":54.12,"sma_20":1861.6,"sma_60":2003.83,"sma_120":1790.1},{"date":"2026-06-18","open":1847,"high":1884,"low":1779,"close":1858,"volume":1131,"rsi_14":42.4,"sma_20":1890.4,"sma_60":2030.48,"sma_120":1767.81},{"date":"2026-06-19","open":1843,"high":1870,"low":1781,"close":1781,"volume":22772,"rsi_14":36.76,"sma_20":1879.2,"sma_60":2025.92,"sma_120":1771.51},{"date":"2026-06-22","open":1706,"high":1859,"low":1706,"close":1847,"volume":19887,"rsi_14":46.18,"sma_20":1872.25,"sma_60":2021.53,"sma_120":1775.67},{"date":"2026-06-23","open":1847,"high":1847,"low":1720,"close":1820,"volume":29803,"rsi_14":46.78,"sma_20":1863.65,"sma_60":2016.03,"sma_120":1779.63},{"date":"2026-06-24","open":1805,"high":1823,"low":1763,"close":1820,"volume":8880,"rsi_14":46.85,"sma_20":1853.15,"sma_60":2007.53,"sma_120":1783.59},{"date":"2026-06-25","open":1850,"high":1850,"low":1773,"close":1822,"volume":2711,"rsi_14":50.95,"sma_20":1846.8,"sma_60":1998.9,"sma_120":1787.63},{"date":"2026-06-26","open":1807,"high":1819,"low":1772,"close":1815,"volume":15436,"rsi_14":60.19,"sma_20":1839.9,"sma_60":1989.73,"sma_120":1791.67},{"date":"2026-06-29","open":1893,"high":1897,"low":1780,"close":1854,"volume":13116,"rsi_14":52.46,"sma_20":1834.4,"sma_60":1985.13,"sma_120":1796.21},{"date":"2026-06-30","open":1870,"high":1870,"low":1802,"close":1840,"volume":7006,"rsi_14":48.76,"sma_20":1831.4,"sma_60":1979.3,"sma_120":1800.66},{"date":"2026-07-01","open":1825,"high":1850,"low":1822,"close":1842,"volume":3496,"rsi_14":46.08,"sma_20":1830.3,"sma_60":1974.25,"sma_120":1805.12},{"date":"2026-07-02","open":1842,"high":1941,"low":1805,"close":1894,"volume":15872,"rsi_14":61.81,"sma_20":1831.85,"sma_60":1969.73,"sma_120":1810.06},{"date":"2026-07-03","open":1873,"high":1970,"low":1850,"close":1958,"volume":28956,"rsi_14":63.2,"sma_20":1839.25,"sma_60":1967.95,"sma_120":1815.53},{"date":"2026-07-06","open":1969,"high":1994,"low":1878,"close":1938,"volume":16811,"rsi_14":57.84,"sma_20":1850.85,"sma_60":1965.0,"sma_120":1820.99},{"date":"2026-07-07","open":1922,"high":1937,"low":1885,"close":1933,"volume":18317,"rsi_14":61.14,"sma_20":1855.9,"sma_60":1963.05,"sma_120":1826.25},{"date":"2026-07-08","open":1900,"high":1936,"low":1889,"close":1935,"volume":9470,"rsi_14":60.21,"sma_20":1860.1,"sma_60":1960.05,"sma_120":1831.39},{"date":"2026-07-09","open":1919,"high":1974,"low":1833,"close":1881,"volume":36352,"rsi_14":64.12,"sma_20":1860.4,"sma_60":1956.9,"sma_120":1835.97},{"date":"2026-07-10","open":1884,"high":1989,"low":1876,"close":1960,"volume":25669,"rsi_14":65.4,"sma_20":1868.4,"sma_60":1954.73,"sma_120":1841.06},{"date":"2026-07-13","open":1954,"high":1960,"low":1894,"close":1955,"volume":6435,"rsi_14":69.57,"sma_20":1873.7,"sma_60":1952.73,"sma_120":1846.03},{"date":"2026-07-14","open":1939,"high":1958,"low":1864,"close":1958,"volume":14942,"rsi_14":69.83,"sma_20":1877.9,"sma_60":1950.87,"sma_120":1851.33},{"date":"2026-07-15","open":1973,"high":1980,"low":1919,"close":1965,"volume":21886,"rsi_14":70.25,"sma_20":1883.8,"sma_60":1948.2,"sma_120":1856.62},{"date":"2026-07-16","open":1965,"high":2155,"low":1949,"close":2080,"volume":117690,"rsi_14":78.74,"sma_20":1894.9,"sma_60":1948.37,"sma_120":1862.92},{"date":"2026-07-20","open":2080,"high":2145,"low":1835,"close":1902,"volume":71214,"rsi_14":54.0,"sma_20":1900.95,"sma_60":1945.57,"sma_120":1867.98},{"date":"2026-07-21","open":1897,"high":1940,"low":1795,"close":1940,"volume":11294,"rsi_14":58.01,"sma_20":1905.6,"sma_60":1943.73,"sma_120":1873.36},{"date":"2026-07-22","open":1942,"high":1942,"low":1849,"close":1915,"volume":10079,"rsi_14":55.64,"sma_20":1910.35,"sma_60":1941.73,"sma_120":1878.27},{"date":"2026-07-23","open":1887,"high":1900,"low":1839,"close":1893,"volume":19937,"rsi_14":49.92,"sma_20":1914.0,"sma_60":1939.78,"sma_120":1883.12},{"date":"2026-07-24","open":1877,"high":1929,"low":1801,"close":1896,"volume":20963,"rsi_14":44.42,"sma_20":1917.7,"sma_60":1937.8,"sma_120":1888.1},{"date":"2026-07-27","open":1865,"high":1960,"low":1804,"close":1869,"volume":34393,"rsi_14":43.87,"sma_20":1920.4,"sma_60":1932.12,"sma_120":1892.92},{"date":"2026-07-28","open":1833,"high":1907,"low":1810,"close":1850,"volume":22269,"rsi_14":42.81,"sma_20":1920.2,"sma_60":1927.78,"sma_120":1897.67},{"date":"2026-07-29","open":1810,"high":1902,"low":1760,"close":1849,"volume":47287,"rsi_14":42.53,"sma_20":1920.65,"sma_60":1921.52,"sma_120":1902.79},{"date":"2026-07-30","open":1821,"high":1900,"low":1820,"close":1900,"volume":26924,"rsi_14":51.66,"sma_20":1923.55,"sma_60":1916.77,"sma_120":1908.57},{"date":"2026-07-31","open":1920,"high":2050,"low":1920,"close":2030,"volume":146902,"rsi_14":55.61,"sma_20":1930.35,"sma_60":1915.18,"sma_120":1915.48},{"date":"2026-08-03","open":2045,"high":2045,"low":1890,"close":1995,"volume":37782,"rsi_14":53.06,"sma_20":1932.2,"sma_60":1914.43,"sma_120":1922.11},{"date":"2026-08-04","open":2005,"high":2095,"low":1946,"close":2015,"volume":118297,"rsi_14":54.25,"sma_20":1936.05,"sma_60":1914.02,"sma_120":1928.9},{"date":"2026-08-05","open":2015,"high":2050,"low":1988,"close":2040,"volume":67533,"rsi_14":55.44,"sma_20":1941.4,"sma_60":1914.02,"sma_120":1935.91},{"date":"2026-08-06","open":2055,"high":2100,"low":2005,"close":2095,"volume":91884,"rsi_14":51.19,"sma_20":1949.4,"sma_60":1915.18,"sma_120":1943.33},{"date":"2026-08-07","open":2095,"high":2195,"low":2095,"close":2180,"volume":90437,"rsi_14":75.93,"sma_20":1964.35,"sma_60":1918.18,"sma_120":1951.47},{"date":"2026-08-10","open":2195,"high":2200,"low":2110,"close":2180,"volume":74434,"rsi_14":74.1,"sma_20":1975.35,"sma_60":1921.57,"sma_120":1959.6},{"date":"2026-08-11","open":2170,"high":2195,"low":2140,"close":2160,"volume":59276,"rsi_14":74.85,"sma_20":1985.6,"sma_60":1924.07,"sma_120":1967.57},{"date":"2026-08-12","open":2165,"high":2180,"low":2140,"close":2170,"volume":43953,"rsi_14":78.79,"sma_20":1996.2,"sma_60":1926.48,"sma_120":1975.44},{"date":"2026-08-13","open":2165,"high":2190,"low":2100,"close":2175,"volume":82898,"rsi_14":78.88,"sma_20":2006.7,"sma_60":1929.5,"sma_120":1983.49},{"date":"2026-08-14","open":2180,"high":2195,"low":2105,"close":2175,"volume":80322,"rsi_14":83.55,"sma_20":2011.45,"sma_60":1932.25,"sma_120":1990.61},{"date":"2026-08-18","open":2175,"high":2250,"low":2100,"close":2180,"volume":103751,"rsi_14":87.33,"sma_20":2025.35,"sma_60":1935.17,"sma_120":1995.43},{"date":"2026-08-19","open":2175,"high":2190,"low":2110,"close":2190,"volume":52145,"rsi_14":87.8,"sma_20":2037.85,"sma_60":1938.57,"sma_120":1999.09},{"date":"2026-08-20","open":2200,"high":2200,"low":2105,"close":2140,"volume":86910,"rsi_14":76.67,"sma_20":2049.1,"sma_60":1941.03,"sma_120":2001.94},{"date":"2026-08-21","open":2120,"high":2395,"low":2115,"close":2390,"volume":284246,"rsi_14":81.58,"sma_20":2073.95,"sma_60":1947.03,"sma_120":2004.82},{"date":"2026-08-24","open":2445,"high":2450,"low":2310,"close":2370,"volume":135289,"rsi_14":83.78,"sma_20":2097.65,"sma_60":1954.05,"sma_120":2005.73},{"date":"2026-08-25","open":2370,"high":2440,"low":2310,"close":2410,"volume":80315,"rsi_14":84.35,"sma_20":2124.7,"sma_60":1961.67,"sma_120":2007.44},{"date":"2026-08-26","open":2400,"high":2445,"low":2300,"close":2300,"volume":109532,"rsi_14":69.7,"sma_20":2147.2,"sma_60":1967.27,"sma_120":2010.07},{"date":"2026-08-27","open":2300,"high":2390,"low":2280,"close":2290,"volume":72008,"rsi_14":65.85,"sma_20":2169.25,"sma_60":1973.77,"sma_120":2014.32},{"date":"2026-08-28","open":2290,"high":2385,"low":2255,"close":2380,"volume":48976,"rsi_14":66.13,"sma_20":2193.25,"sma_60":1982.37,"sma_120":2018.49},{"date":"2026-08-31","open":2380,"high":2380,"low":2265,"close":2300,"volume":21027,"rsi_14":58.57,"sma_20":2206.75,"sma_60":1989.65,"sma_120":2020.74},{"date":"2026-09-01","open":2275,"high":2335,"low":2180,"close":2280,"volume":39694,"rsi_14":58.57,"sma_20":2221.0,"sma_60":1997.48,"sma_120":2023.86},{"date":"2026-09-02","open":2280,"high":2295,"low":2170,"close":2285,"volume":23168,"rsi_14":58.27,"sma_20":2234.5,"sma_60":2007.13,"sma_120":2026.27},{"date":"2026-09-03","open":2305,"high":2305,"low":2145,"close":2230,"volume":31852,"rsi_14":53.69,"sma_20":2244.0,"sma_60":2013.77,"sma_120":2028.83},{"date":"2026-09-04","open":2250,"high":2250,"low":2115,"close":2200,"volume":11775,"rsi_14":51.61,"sma_20":2249.25,"sma_60":2019.58,"sma_120":2031.24},{"date":"2026-09-07","open":2185,"high":2230,"low":2095,"close":2210,"volume":19323,"rsi_14":51.92,"sma_20":2250.75,"sma_60":2025.17,"sma_120":2033.5},{"date":"2026-09-08","open":2210,"high":2240,"low":2155,"close":2170,"volume":8398,"rsi_14":48.77,"sma_20":2250.25,"sma_60":2031.33,"sma_120":2035.5},{"date":"2026-09-09","open":2205,"high":2205,"low":2125,"close":2165,"volume":16027,"rsi_14":51.63,"sma_20":2250.5,"sma_60":2036.6,"sma_120":2036.88},{"date":"2026-09-10","open":2200,"high":2380,"low":2110,"close":2270,"volume":108711,"rsi_14":40.32,"sma_20":2255.5,"sma_60":2043.2,"sma_120":2039.38},{"date":"2026-09-11","open":2300,"high":2410,"low":2275,"close":2370,"volume":183449,"rsi_14":50.0,"sma_20":2265.25,"sma_60":2051.92,"sma_120":2042.34},{"date":"2026-09-14","open":2370,"high":2400,"low":2230,"close":2350,"volume":85980,"rsi_14":45.59,"sma_20":2274.0,"sma_60":2060.12,"sma_120":2045.3},{"date":"2026-09-15","open":2300,"high":2300,"low":2180,"close":2250,"volume":17263,"rsi_14":46.27,"sma_20":2277.5,"sma_60":2067.93,"sma_120":2046.92},{"date":"2026-09-16","open":2225,"high":2240,"low":2130,"close":2225,"volume":12787,"rsi_14":45.26,"sma_20":2279.25,"sma_60":2074.23,"sma_120":2047.88},{"date":"2026-09-17","open":2200,"high":2225,"low":2110,"close":2160,"volume":6699,"rsi_14":33.33,"sma_20":2280.25,"sma_60":2079.9,"sma_120":2047.97},{"date":"2026-09-18","open":2230,"high":2270,"low":2165,"close":2190,"volume":98168,"rsi_14":40.98,"sma_20":2270.25,"sma_60":2086.07,"sma_120":2046.8},{"date":"2026-09-21","open":2260,"high":2275,"low":2115,"close":2225,"volume":8555,"rsi_14":45.6,"sma_20":2263.0,"sma_60":2092.78,"sma_120":2045.84},{"date":"2026-09-22","open":2185,"high":2250,"low":2120,"close":2175,"volume":14470,"rsi_14":41.79,"sma_20":2251.25,"sma_60":2098.78,"sma_120":2044.26},{"date":"2026-09-23","open":2160,"high":2225,"low":2125,"close":2220,"volume":10937,"rsi_14":49.24,"sma_20":2247.25,"sma_60":2104.88,"sma_120":2045.01},{"date":"2026-09-28","open":2205,"high":2295,"low":2125,"close":2135,"volume":8642,"rsi_14":45.45,"sma_20":2239.5,"sma_60":2109.8,"sma_120":2044.55},{"date":"2026-09-29","open":2220,"high":2280,"low":2135,"close":2200,"volume":4308,"rsi_14":49.35,"sma_20":2230.5,"sma_60":2115.77,"sma_120":2045.01},{"date":"2026-09-30","open":2175,"high":2290,"low":2120,"close":2205,"volume":6863,"rsi_14":52.38,"sma_20":2225.75,"sma_60":2120.95,"sma_120":2045.34},{"date":"2026-10-01","open":2145,"high":2275,"low":2125,"close":2190,"volume":4300,"rsi_14":51.68,"sma_20":2221.25,"sma_60":2124.82,"sma_120":2046.38},{"date":"2026-10-02","open":2185,"high":2285,"low":2120,"close":2235,"volume":7036,"rsi_14":47.45,"sma_20":2218.75,"sma_60":2129.77,"sma_120":2047.38},{"date":"2026-10-06","open":2220,"high":2220,"low":2160,"close":2210,"volume":6246,"rsi_14":36.89,"sma_20":2217.75,"sma_60":2134.38,"sma_120":2048.72},{"date":"2026-10-07","open":2185,"high":2210,"low":2140,"close":2185,"volume":4464,"rsi_14":36.59,"sma_20":2217.0,"sma_60":2138.55,"sma_120":2049.3},{"date":"2026-10-08","open":2185,"high":2285,"low":2155,"close":2255,"volume":3760,"rsi_14":50.43,"sma_20":2219.25,"sma_60":2144.78,"sma_120":2050.84},{"date":"2026-10-12","open":2165,"high":2205,"low":2150,"close":2205,"volume":3882,"rsi_14":48.36,"sma_20":2221.0,"sma_60":2148.87,"sma_120":2051.8},{"date":"2026-10-13","open":2165,"high":2295,"low":2120,"close":2270,"volume":5819,"rsi_14":59.02,"sma_20":2226.25,"sma_60":2154.12,"sma_120":2053.43},{"date":"2026-10-14","open":2200,"high":2255,"low":2150,"close":2255,"volume":2085,"rsi_14":55.46,"sma_20":2225.5,"sma_60":2159.07,"sma_120":2054.97},{"date":"2026-10-15","open":2175,"high":2255,"low":1995,"close":2190,"volume":6160,"rsi_14":47.2,"sma_20":2216.5,"sma_60":2162.82,"sma_120":2055.51},{"date":"2026-10-16","open":2170,"high":2295,"low":2120,"close":2290,"volume":4841,"rsi_14":58.52,"sma_20":2213.5,"sma_60":2166.32,"sma_120":2057.34},{"date":"2026-10-19","open":2290,"high":2290,"low":2160,"close":2195,"volume":4668,"rsi_14":48.28,"sma_20":2210.75,"sma_60":2171.2,"sma_120":2058.38},{"date":"2026-10-20","open":2290,"high":2290,"low":2085,"close":2195,"volume":8861,"rsi_14":54.69,"sma_20":2209.25,"sma_60":2175.45,"sma_120":2059.59},{"date":"2026-10-21","open":2185,"high":2290,"low":2130,"close":2285,"volume":5802,"rsi_14":56.39,"sma_20":2215.5,"sma_60":2181.62,"sma_120":2061.68},{"date":"2026-10-22","open":2220,"high":2320,"low":2150,"close":2195,"volume":3652,"rsi_14":49.33,"sma_20":2215.75,"sma_60":2186.65,"sma_120":2063.22},{"date":"2026-10-23","open":2200,"high":2270,"low":2059,"close":2175,"volume":17962,"rsi_14":49.01,"sma_20":2213.25,"sma_60":2191.3,"sma_120":2064.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.44,"pbr":0.44,"ttm_eps":null,"close":1396.0122},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":38.58,"pbr":0.44,"ttm_eps":null,"close":1359.3246},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":1145.7836},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.38,"ttm_eps":null,"close":1128.7114},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":1313.0905},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.43,"ttm_eps":null,"close":1296.5061},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.57,"pbr":0.38,"ttm_eps":null,"close":1180.4156},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.23,"pbr":0.72,"ttm_eps":null,"close":2130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":101.94,"pbr":0.61,"ttm_eps":null,"close":1840.0}],"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":"TBH글로벌","phase":"above-fold","symbol_resolved":true}