{"status":"ok","report":{"price_analysis":{"current":1986.0,"change_1d":-0.2,"change_7d":-0.6,"change_30d":-1.7,"high_30d":2075.0,"low_30d":1928.0,"position_in_range":39.0,"support":1942.7,"resistance":2060.3},"summary":"대창스틸(140520)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 419.26억. 현재가 1,986원, 전일 대비 -0.2%, 30일 -1.7%. PER 6.4배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7877.00, 기관 순매수 416.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.4배입니다. ROE 1.3%입니다. 시가총액 419.26억. 매출 4263.20억, 영업이익 67.34억.","grade":"C","comment":"PER 6.43배, ROE 1.34%","per":6.43,"pbr":0.28,"roe":1.34,"eps":308.7,"revenue":426320431905.0,"operating_income":6733668342.0,"net_income":6520214713.0,"market_cap":41925562230,"profit_margin":1.53,"roa":0.71,"operating_margin":1.58,"gross_margin":4.41,"debt_ratio":0.8861092235565075,"total_assets":280307617157.0,"total_equity":148616852967.0,"total_debt":131690764190.0,"dividend_yield":6.57,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-2.90)가 시그널선(-0.09)을 하회합니다(데드크로스). SMA20 2001, SMA60 1985 — 혼조세입니다. 볼린저밴드 1982~2019 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.13725490196078,"macd":-2.902258934729616,"macd_signal":-0.09375398380867866,"sma_20":2000.55,"sma_60":1985.2833333333333,"bb_upper":2018.8089703981357,"bb_lower":1982.2910296018642,"atr_14":47.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7877.00, 기관 순매수 416.00. 30일 누적: 외국인 -4.12만, 기관 1840.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7877.0,"institutional_flow":416.0,"data":[{"date":"2026-10-23","foreign_net":-1813.0,"institution_net":1341.0,"retail_net":472.0},{"date":"2026-10-22","foreign_net":-2928.0,"institution_net":407.0,"retail_net":2521.0},{"date":"2026-10-21","foreign_net":-741.0,"institution_net":-326.0,"retail_net":1067.0},{"date":"2026-10-20","foreign_net":-1228.0,"institution_net":220.0,"retail_net":1008.0},{"date":"2026-10-19","foreign_net":-1167.0,"institution_net":-1226.0,"retail_net":2393.0},{"date":"2026-10-16","foreign_net":-1032.0,"institution_net":1003.0,"retail_net":29.0},{"date":"2026-10-15","foreign_net":-2192.0,"institution_net":-709.0,"retail_net":2901.0},{"date":"2026-10-14","foreign_net":-1059.0,"institution_net":947.0,"retail_net":112.0},{"date":"2026-10-13","foreign_net":-1318.0,"institution_net":-853.0,"retail_net":2171.0},{"date":"2026-10-12","foreign_net":-1332.0,"institution_net":1036.0,"retail_net":296.0},{"date":"2026-10-08","foreign_net":1799.0,"institution_net":-7.0,"retail_net":-1792.0},{"date":"2026-10-07","foreign_net":-872.0,"institution_net":7.0,"retail_net":865.0},{"date":"2026-10-06","foreign_net":-151.0,"institution_net":0.0,"retail_net":151.0},{"date":"2026-10-02","foreign_net":-1850.0,"institution_net":0.0,"retail_net":1850.0},{"date":"2026-10-01","foreign_net":-60.0,"institution_net":-729.0,"retail_net":789.0},{"date":"2026-09-30","foreign_net":-2120.0,"institution_net":60.0,"retail_net":2060.0},{"date":"2026-09-29","foreign_net":-2444.0,"institution_net":-47.0,"retail_net":2491.0},{"date":"2026-09-28","foreign_net":-2799.0,"institution_net":449.0,"retail_net":2350.0},{"date":"2026-09-23","foreign_net":-1661.0,"institution_net":37.0,"retail_net":1624.0},{"date":"2026-09-22","foreign_net":-986.0,"institution_net":-23.0,"retail_net":1009.0},{"date":"2026-09-21","foreign_net":-2238.0,"institution_net":32.0,"retail_net":2206.0},{"date":"2026-09-18","foreign_net":-319.0,"institution_net":141.0,"retail_net":178.0},{"date":"2026-09-17","foreign_net":-514.0,"institution_net":48.0,"retail_net":466.0},{"date":"2026-09-16","foreign_net":-1849.0,"institution_net":-57.0,"retail_net":1906.0},{"date":"2026-09-15","foreign_net":-3546.0,"institution_net":-742.0,"retail_net":4288.0},{"date":"2026-09-14","foreign_net":-3406.0,"institution_net":-17.0,"retail_net":3423.0},{"date":"2026-09-11","foreign_net":-604.0,"institution_net":-63.0,"retail_net":667.0},{"date":"2026-09-10","foreign_net":-2082.0,"institution_net":-36.0,"retail_net":2118.0},{"date":"2026-09-09","foreign_net":-338.0,"institution_net":-11.0,"retail_net":349.0},{"date":"2026-09-08","foreign_net":-337.0,"institution_net":958.0,"retail_net":-621.0}],"periods":{"d1":{"foreign_net":-1813.0,"institution_net":1341.0,"retail_net":472.0},"d3":{"foreign_net":-5482.0,"institution_net":1422.0,"retail_net":4060.0},"d7":{"foreign_net":-11101.0,"institution_net":710.0,"retail_net":10391.0},"d14":{"foreign_net":-15884.0,"institution_net":1840.0,"retail_net":14044.0},"d30":{"foreign_net":-41187.0,"institution_net":1840.0,"retail_net":39347.0}}},"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 6.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 +21.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-100.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.1,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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":57,"summary":"유동비율 1.4x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.82,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":7.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +21.6%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.89,"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":4.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 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 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.43,"current_pbr":0.28,"per_5y_high":54.07,"per_5y_low":6.1,"per_5y_avg":28.5,"per_percentile":16.7,"pbr_5y_high":0.37,"pbr_5y_low":0.31,"pbr_5y_avg":0.33,"pbr_percentile":0.0,"per_5y_median":27.38,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.35},{"quarter":"2024-Q3","per":null,"pbr":0.32},{"quarter":"2024-Q4","per":54.07,"pbr":0.32},{"quarter":"2025-Q1","per":40.12,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.37},{"quarter":"2025-Q3","per":33.15,"pbr":0.33},{"quarter":"2025-Q4","per":15.93,"pbr":0.35},{"quarter":"2026-Q1","per":21.61,"pbr":0.35},{"quarter":"2026-Q2","per":6.1,"pbr":0.31},{"quarter":"현재","per":6.43,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2134.3098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1982.4789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1955.3334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1894.6666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2226.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2016.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1882.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":54.07,"eps":36.16,"close":1955.33,"source":"reported"},{"date":"2025-01","per":52.91,"eps":36.16,"close":1913.33,"source":"reported"},{"date":"2025-02","per":52.14,"eps":36.16,"close":1885.33,"source":"reported"},{"date":"2025-03","per":40.12,"eps":47.23,"close":1894.67,"source":"reported"},{"date":"2025-04","per":41.6,"eps":47.23,"close":1964.67,"source":"reported"},{"date":"2025-05","per":43.57,"eps":47.23,"close":2058.0,"source":"reported"},{"date":"2025-09","per":33.15,"eps":60.82,"close":2016.0,"source":"reported"},{"date":"2025-10","per":32.38,"eps":60.82,"close":1969.33,"source":"reported"},{"date":"2025-11","per":32.61,"eps":60.82,"close":1983.33,"source":"reported"},{"date":"2025-12","per":15.93,"eps":135.31,"close":2155.0,"source":"reported"},{"date":"2026-01","per":15.34,"eps":135.31,"close":2075.0,"source":"reported"},{"date":"2026-02","per":16.19,"eps":135.31,"close":2190.0,"source":"reported"},{"date":"2026-03","per":21.61,"eps":96.5,"close":2085.0,"source":"reported"},{"date":"2026-04","per":24.25,"eps":96.5,"close":2340.0,"source":"reported"},{"date":"2026-05","per":20.7,"eps":96.5,"close":1998.0,"source":"reported"},{"date":"2026-06","per":6.1,"eps":308.7,"close":1882.0,"source":"reported"},{"date":"2026-07","per":6.34,"eps":308.7,"close":1958.0,"source":"reported"},{"date":"2026-08","per":6.49,"eps":308.7,"close":2005.0,"source":"reported"},{"date":"2026-09","per":6.51,"eps":308.7,"close":2010.0,"source":"reported"},{"date":"2026-10","per":6.43,"eps":308.7,"close":1986.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.42,"std":16.38,"upper_1sd":42.8,"lower_1sd":10.04,"current":6.43,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.57,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 42%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":42.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.82,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.57,"summary":"배당수익률 6.57%","metrics":[{"name":"배당수익률","value":6.57,"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":"6.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:51.304254+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"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":0.013375840608342062,"dividend_yield":null,"eps":94.0,"revenue":125312950843.0,"operating_income":3231014654.0,"net_income":1987875337.0,"market_cap":null,"profit_margin":0.015863287263026278,"operating_margin":0.025783565323970543,"roa":0.007091763531658126,"gross_margin":0.044068951180623185,"total_equity":148616852967.0,"total_assets":280307617157.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.93,"pbr":0.32,"roe":0.002828115677281673,"dividend_yield":6.57,"eps":19.64,"revenue":103022042294.0,"operating_income":-8758442.0,"net_income":414592902.0,"market_cap":48200000000.0,"profit_margin":0.0040243125914438006,"operating_margin":-8.501522397513267e-05,"roa":0.0014710460922451683,"gross_margin":0.029546794979206897,"total_equity":146596868484.0,"total_assets":281835425950.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013074059812374838,"dividend_yield":null,"eps":92.46,"revenue":100514035937.0,"operating_income":1894909504.0,"net_income":1951861662.0,"market_cap":null,"profit_margin":0.019418797024759647,"operating_margin":0.01885218801867321,"roa":0.007688015089496565,"gross_margin":0.04528877653319177,"total_equity":149292697908.0,"total_assets":253883692901.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014702970486251644,"dividend_yield":null,"eps":102.6,"revenue":97471402831.0,"operating_income":1616502626.0,"net_income":2165884812.0,"market_cap":null,"profit_margin":0.022220720632853738,"operating_margin":0.016584378382270337,"roa":0.0084579251760872,"gross_margin":0.04107130273831239,"total_equity":147309335486.0,"total_assets":256077556482.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017206735791308214,"dividend_yield":null,"eps":-118.2,"revenue":104707794398.0,"operating_income":-907061139.0,"net_income":-2495102229.0,"market_cap":null,"profit_margin":-0.02382919288239404,"operating_margin":-0.008662785270332516,"roa":-0.009897934592181539,"gross_margin":0.03174367164459618,"total_equity":145007295937.0,"total_assets":252083119540.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008362368005888507,"dividend_yield":null,"eps":58.45,"revenue":95995283840.0,"operating_income":750947293.0,"net_income":1233757152.0,"market_cap":null,"profit_margin":0.012852268389105062,"operating_margin":0.007822751941143695,"roa":0.004694500383461933,"gross_margin":0.04250161425430293,"total_equity":147536816262.0,"total_assets":262809042757.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0025380245465029417,"dividend_yield":null,"eps":17.97,"revenue":106249911740.0,"operating_income":1391538928.0,"net_income":379355555.0,"market_cap":null,"profit_margin":0.0035704081894044875,"operating_margin":0.013096847848732152,"roa":0.0014466867500958782,"gross_margin":0.042099315441746644,"total_equity":149468828236.0,"total_assets":262223701831.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.002767763201953948,"dividend_yield":null,"eps":19.54,"revenue":86453601615.0,"operating_income":212519787.0,"net_income":412528673.0,"market_cap":null,"profit_margin":0.004771677122684786,"operating_margin":0.002458194719826769,"roa":0.0016364133697065958,"gross_margin":0.0312916106959577,"total_equity":149047676011.0,"total_assets":252093193955.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006920532419785723,"dividend_yield":null,"eps":-48.73,"revenue":103774830683.0,"operating_income":-148526916.0,"net_income":-1028687465.0,"market_cap":null,"profit_margin":-0.009912687481440677,"operating_margin":-0.0014312421906396916,"roa":-0.0037447461652449334,"gross_margin":0.038633231927371045,"total_equity":148642821477.0,"total_assets":274701520372.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006684039092337866,"dividend_yield":null,"eps":47.38,"revenue":105971021571.0,"operating_income":1510313240.0,"net_income":1000251552.0,"market_cap":null,"profit_margin":0.00943891582030128,"operating_margin":0.014252134381738488,"roa":0.0037272480921565314,"gross_margin":0.03689068078277193,"total_equity":149647771083.0,"total_assets":268361946205.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012821993407036127,"dividend_yield":null,"eps":-92.2,"revenue":103056441368.0,"operating_income":-1567113810.0,"net_income":-1946192000.0,"market_cap":null,"profit_margin":-0.01888471961738348,"operating_margin":-0.015206364485302359,"roa":-0.0075298722110046235,"gross_margin":0.030845846904889025,"total_equity":151785446944.0,"total_assets":258462819217.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007859548299456185,"dividend_yield":null,"eps":57.0,"revenue":100750213442.0,"operating_income":1043046235.0,"net_income":1208160573.0,"market_cap":null,"profit_margin":0.011991642813695034,"operating_margin":0.01035279429557201,"roa":0.0046001765444526775,"gross_margin":0.038797650887859046,"total_equity":153718830519.0,"total_assets":262633523154.0}],"current_price":1986.0,"change_pct":-0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4083.0},{"date":"2016-10-25","close":3848.0},{"date":"2016-10-26","close":3668.0},{"date":"2016-10-27","close":3728.0},{"date":"2016-10-28","close":3728.0},{"date":"2016-10-31","close":3578.0},{"date":"2016-11-01","close":3561.0},{"date":"2016-11-02","close":3419.0},{"date":"2016-11-03","close":3432.0},{"date":"2016-11-04","close":3458.0},{"date":"2016-11-07","close":3578.0},{"date":"2016-11-08","close":3625.0},{"date":"2016-11-09","close":3368.0},{"date":"2016-11-10","close":3539.0},{"date":"2016-11-11","close":3496.0},{"date":"2016-11-14","close":3638.0},{"date":"2016-11-15","close":3642.0},{"date":"2016-11-16","close":3685.0},{"date":"2016-11-17","close":3813.0},{"date":"2016-11-18","close":3732.0},{"date":"2016-11-21","close":3638.0},{"date":"2016-11-22","close":3655.0},{"date":"2016-11-23","close":3492.0},{"date":"2016-11-24","close":3539.0},{"date":"2016-11-25","close":3591.0},{"date":"2016-11-28","close":3766.0},{"date":"2016-11-29","close":3706.0},{"date":"2016-11-30","close":3728.0},{"date":"2016-12-01","close":3763.0},{"date":"2016-12-02","close":3766.0},{"date":"2016-12-05","close":3758.0},{"date":"2016-12-06","close":3823.0},{"date":"2016-12-07","close":3766.0},{"date":"2016-12-08","close":3745.0},{"date":"2016-12-09","close":3951.0},{"date":"2016-12-12","close":3955.0},{"date":"2016-12-13","close":3985.0},{"date":"2016-12-14","close":4002.0},{"date":"2016-12-15","close":4045.0},{"date":"2016-12-16","close":4774.0},{"date":"2016-12-19","close":4482.0},{"date":"2016-12-20","close":4550.0},{"date":"2016-12-21","close":4319.0},{"date":"2016-12-22","close":4182.0},{"date":"2016-12-23","close":4118.0},{"date":"2016-12-26","close":4140.0},{"date":"2016-12-27","close":4173.0},{"date":"2016-12-28","close":4113.0},{"date":"2016-12-29","close":3976.0},{"date":"2017-01-02","close":4075.0},{"date":"2017-01-03","close":4023.0},{"date":"2017-01-04","close":4178.0},{"date":"2017-01-05","close":4229.0},{"date":"2017-01-06","close":4220.0},{"date":"2017-01-09","close":4277.0},{"date":"2017-01-10","close":4225.0},{"date":"2017-01-11","close":4152.0},{"date":"2017-01-12","close":4242.0},{"date":"2017-01-13","close":4208.0},{"date":"2017-01-16","close":4212.0},{"date":"2017-01-17","close":4140.0},{"date":"2017-01-18","close":4242.0},{"date":"2017-01-19","close":4148.0},{"date":"2017-01-20","close":4002.0},{"date":"2017-01-23","close":3775.0},{"date":"2017-01-24","close":3796.0},{"date":"2017-01-25","close":3711.0},{"date":"2017-01-26","close":3823.0},{"date":"2017-01-31","close":3766.0},{"date":"2017-02-01","close":3805.0},{"date":"2017-02-02","close":3826.0},{"date":"2017-02-03","close":3899.0},{"date":"2017-02-06","close":3959.0},{"date":"2017-02-07","close":4118.0},{"date":"2017-02-08","close":4075.0},{"date":"2017-02-09","close":4113.0},{"date":"2017-02-10","close":4113.0},{"date":"2017-02-13","close":4190.0},{"date":"2017-02-14","close":4277.0},{"date":"2017-02-15","close":4268.0},{"date":"2017-02-16","close":4255.0},{"date":"2017-02-17","close":4156.0},{"date":"2017-02-20","close":4212.0},{"date":"2017-02-21","close":4165.0},{"date":"2017-02-22","close":4173.0},{"date":"2017-02-23","close":4173.0},{"date":"2017-02-24","close":4173.0},{"date":"2017-02-27","close":4220.0},{"date":"2017-02-28","close":4337.0},{"date":"2017-03-02","close":4619.0},{"date":"2017-03-03","close":4636.0},{"date":"2017-03-06","close":4525.0},{"date":"2017-03-07","close":4353.0},{"date":"2017-03-08","close":4525.0},{"date":"2017-03-09","close":4457.0},{"date":"2017-03-10","close":4353.0},{"date":"2017-03-13","close":4499.0},{"date":"2017-03-14","close":4422.0},{"date":"2017-03-15","close":4405.0},{"date":"2017-03-16","close":4457.0},{"date":"2017-03-17","close":4422.0},{"date":"2017-03-20","close":4096.0},{"date":"2017-03-21","close":4088.0},{"date":"2017-03-22","close":4088.0},{"date":"2017-03-23","close":3968.0},{"date":"2017-03-24","close":3955.0},{"date":"2017-03-27","close":3869.0},{"date":"2017-03-28","close":3869.0},{"date":"2017-03-29","close":3912.0},{"date":"2017-03-30","close":4062.0},{"date":"2017-03-31","close":5279.0},{"date":"2017-04-03","close":5279.0},{"date":"2017-04-04","close":4867.0},{"date":"2017-04-05","close":4944.0},{"date":"2017-04-06","close":4714.0},{"date":"2017-04-07","close":4610.0},{"date":"2017-04-10","close":4499.0},{"date":"2017-04-11","close":4439.0},{"date":"2017-04-12","close":4422.0},{"date":"2017-04-13","close":4345.0},{"date":"2017-04-14","close":4165.0},{"date":"2017-04-17","close":4238.0},{"date":"2017-04-18","close":4388.0},{"date":"2017-04-19","close":4285.0},{"date":"2017-04-20","close":4173.0},{"date":"2017-04-21","close":4229.0},{"date":"2017-04-24","close":4233.0},{"date":"2017-04-25","close":4310.0},{"date":"2017-04-26","close":4319.0},{"date":"2017-04-27","close":4353.0},{"date":"2017-04-28","close":4268.0},{"date":"2017-05-02","close":4200.0},{"date":"2017-05-04","close":4217.0},{"date":"2017-05-08","close":4233.0},{"date":"2017-05-10","close":4328.0},{"date":"2017-05-11","close":4345.0},{"date":"2017-05-12","close":4302.0},{"date":"2017-05-15","close":4302.0},{"date":"2017-05-16","close":4490.0},{"date":"2017-05-17","close":4422.0},{"date":"2017-05-18","close":4474.0},{"date":"2017-05-19","close":4534.0},{"date":"2017-05-22","close":4559.0},{"date":"2017-05-23","close":4499.0},{"date":"2017-05-24","close":4388.0},{"date":"2017-05-25","close":4430.0},{"date":"2017-05-26","close":4353.0},{"date":"2017-05-29","close":4229.0},{"date":"2017-05-30","close":4362.0},{"date":"2017-05-31","close":4310.0},{"date":"2017-06-01","close":4328.0},{"date":"2017-06-02","close":4293.0},{"date":"2017-06-05","close":4272.0},{"date":"2017-06-07","close":4263.0},{"date":"2017-06-08","close":4208.0},{"date":"2017-06-09","close":4173.0},{"date":"2017-06-12","close":4178.0},{"date":"2017-06-13","close":4293.0},{"date":"2017-06-14","close":4328.0},{"date":"2017-06-15","close":4259.0},{"date":"2017-06-16","close":4250.0},{"date":"2017-06-19","close":4247.0},{"date":"2017-06-20","close":4148.0},{"date":"2017-06-21","close":4126.0},{"date":"2017-06-22","close":4126.0},{"date":"2017-06-23","close":4105.0},{"date":"2017-06-26","close":4083.0},{"date":"2017-06-27","close":4083.0},{"date":"2017-06-28","close":4050.0},{"date":"2017-06-29","close":3895.0},{"date":"2017-06-30","close":3882.0},{"date":"2017-07-03","close":3882.0},{"date":"2017-07-04","close":3475.0},{"date":"2017-07-05","close":3509.0},{"date":"2017-07-06","close":3484.0},{"date":"2017-07-07","close":3505.0},{"date":"2017-07-10","close":3479.0},{"date":"2017-07-11","close":3556.0},{"date":"2017-07-12","close":3471.0},{"date":"2017-07-13","close":3509.0},{"date":"2017-07-14","close":3471.0},{"date":"2017-07-17","close":3445.0},{"date":"2017-07-18","close":3406.0},{"date":"2017-07-19","close":3393.0},{"date":"2017-07-20","close":3416.0},{"date":"2017-07-21","close":3411.0},{"date":"2017-07-24","close":3443.0},{"date":"2017-07-25","close":3402.0},{"date":"2017-07-26","close":3279.0},{"date":"2017-07-27","close":3316.0},{"date":"2017-07-28","close":3234.0},{"date":"2017-07-31","close":3170.0},{"date":"2017-08-01","close":3220.0},{"date":"2017-08-02","close":3193.0},{"date":"2017-08-03","close":3161.0},{"date":"2017-08-04","close":3179.0},{"date":"2017-08-07","close":3170.0},{"date":"2017-08-08","close":3107.0},{"date":"2017-08-09","close":3116.0},{"date":"2017-08-10","close":3089.0},{"date":"2017-08-11","close":2998.0},{"date":"2017-08-14","close":2916.0},{"date":"2017-08-16","close":2920.0},{"date":"2017-08-17","close":2911.0},{"date":"2017-08-18","close":2907.0},{"date":"2017-08-21","close":2934.0},{"date":"2017-08-22","close":3039.0},{"date":"2017-08-23","close":3052.0},{"date":"2017-08-24","close":3039.0},{"date":"2017-08-25","close":3011.0},{"date":"2017-08-28","close":3007.0},{"date":"2017-08-29","close":3034.0},{"date":"2017-08-30","close":3016.0},{"date":"2017-08-31","close":2998.0},{"date":"2017-09-01","close":3025.0},{"date":"2017-09-04","close":2970.0},{"date":"2017-09-05","close":2916.0},{"date":"2017-09-06","close":2916.0},{"date":"2017-09-07","close":2925.0},{"date":"2017-09-08","close":2911.0},{"date":"2017-09-11","close":2970.0},{"date":"2017-09-12","close":3007.0},{"date":"2017-09-13","close":2934.0},{"date":"2017-09-14","close":2975.0},{"date":"2017-09-15","close":3125.0},{"date":"2017-09-18","close":3195.0},{"date":"2017-09-19","close":3105.0},{"date":"2017-09-20","close":3505.0},{"date":"2017-09-21","close":4555.0},{"date":"2017-09-22","close":4250.0},{"date":"2017-09-25","close":4185.0},{"date":"2017-09-26","close":3165.0},{"date":"2017-09-27","close":3235.0},{"date":"2017-09-28","close":3160.0},{"date":"2017-09-29","close":3200.0},{"date":"2017-10-10","close":3500.0},{"date":"2017-10-11","close":3705.0},{"date":"2017-10-12","close":3635.0},{"date":"2017-10-13","close":3490.0},{"date":"2017-10-16","close":3345.0},{"date":"2017-10-17","close":3680.0},{"date":"2017-10-18","close":3705.0},{"date":"2017-10-19","close":3985.0},{"date":"2017-10-20","close":4520.0},{"date":"2017-10-23","close":4385.0},{"date":"2017-10-24","close":4345.0},{"date":"2017-10-25","close":4120.0},{"date":"2017-10-26","close":4030.0},{"date":"2017-10-27","close":3970.0},{"date":"2017-10-30","close":4250.0},{"date":"2017-10-31","close":4250.0},{"date":"2017-11-01","close":4050.0},{"date":"2017-11-02","close":4160.0},{"date":"2017-11-03","close":4055.0},{"date":"2017-11-06","close":4025.0},{"date":"2017-11-07","close":4085.0},{"date":"2017-11-08","close":4085.0},{"date":"2017-11-09","close":4085.0},{"date":"2017-11-10","close":4135.0},{"date":"2017-11-13","close":4245.0},{"date":"2017-11-14","close":4190.0},{"date":"2017-11-15","close":5300.0},{"date":"2017-11-16","close":4605.0},{"date":"2017-11-17","close":4410.0},{"date":"2017-11-20","close":4310.0},{"date":"2017-11-21","close":4145.0},{"date":"2017-11-22","close":4210.0},{"date":"2017-11-23","close":4330.0},{"date":"2017-11-24","close":4450.0},{"date":"2017-11-27","close":4315.0},{"date":"2017-11-28","close":4220.0},{"date":"2017-11-29","close":4230.0},{"date":"2017-11-30","close":4185.0},{"date":"2017-12-01","close":4210.0},{"date":"2017-12-04","close":4205.0},{"date":"2017-12-05","close":4280.0},{"date":"2017-12-06","close":4255.0},{"date":"2017-12-07","close":4290.0},{"date":"2017-12-08","close":4090.0},{"date":"2017-12-11","close":4075.0},{"date":"2017-12-12","close":4090.0},{"date":"2017-12-13","close":4115.0},{"date":"2017-12-14","close":4290.0},{"date":"2017-12-15","close":4140.0},{"date":"2017-12-18","close":4130.0},{"date":"2017-12-19","close":3955.0},{"date":"2017-12-20","close":3700.0},{"date":"2017-12-21","close":3670.0},{"date":"2017-12-22","close":3830.0},{"date":"2017-12-26","close":3925.0},{"date":"2017-12-27","close":3995.0},{"date":"2017-12-28","close":4015.0},{"date":"2018-01-02","close":2709.2546},{"date":"2018-01-03","close":2715.8545},{"date":"2018-01-04","close":2732.354},{"date":"2018-01-05","close":2814.8528},{"date":"2018-01-08","close":2722.4541},{"date":"2018-01-09","close":2758.7534},{"date":"2018-01-10","close":2755.4534},{"date":"2018-01-11","close":2824.7524},{"date":"2018-01-12","close":2765.3533},{"date":"2018-01-15","close":2722.4541},{"date":"2018-01-16","close":2748.8533},{"date":"2018-01-17","close":2699.3542},{"date":"2018-01-18","close":2755.4534},{"date":"2018-01-19","close":2771.9536},{"date":"2018-01-22","close":2808.2524},{"date":"2018-01-23","close":2798.3528},{"date":"2018-01-24","close":2798.3528},{"date":"2018-01-25","close":2894.0508},{"date":"2018-01-26","close":2894.0508},{"date":"2018-01-29","close":2969.95},{"date":"2018-01-30","close":2969.95},{"date":"2018-01-31","close":3035.949},{"date":"2018-02-01","close":3002.9492},{"date":"2018-02-02","close":2903.9507},{"date":"2018-02-05","close":2738.9536},{"date":"2018-02-06","close":2709.2546},{"date":"2018-02-07","close":2620.1558},{"date":"2018-02-08","close":2672.9548},{"date":"2018-02-09","close":2623.4558},{"date":"2018-02-12","close":2600.356},{"date":"2018-02-13","close":2580.5566},{"date":"2018-02-14","close":2610.2561},{"date":"2018-02-19","close":2676.2549},{"date":"2018-02-20","close":2719.1541},{"date":"2018-02-21","close":2725.7539},{"date":"2018-02-22","close":2851.1519},{"date":"2018-02-23","close":2834.6523},{"date":"2018-02-26","close":2755.4534},{"date":"2018-02-27","close":2844.552},{"date":"2018-02-28","close":2748.8533},{"date":"2018-03-02","close":2639.9553},{"date":"2018-03-05","close":2639.9553},{"date":"2018-03-06","close":2719.1541},{"date":"2018-03-07","close":2768.6533},{"date":"2018-03-08","close":2781.8528},{"date":"2018-03-09","close":2874.2515},{"date":"2018-03-12","close":2910.5508},{"date":"2018-03-13","close":2818.1523},{"date":"2018-03-14","close":2828.0522},{"date":"2018-03-15","close":2824.7524},{"date":"2018-03-16","close":2788.4531},{"date":"2018-03-19","close":2857.7517},{"date":"2018-03-20","close":2923.751},{"date":"2018-03-21","close":2884.1516},{"date":"2018-03-22","close":2818.1523},{"date":"2018-03-23","close":2669.6548},{"date":"2018-03-26","close":2682.8547},{"date":"2018-03-27","close":2712.5542},{"date":"2018-03-28","close":2672.9548},{"date":"2018-03-29","close":2742.2537},{"date":"2018-03-30","close":2798.3528},{"date":"2018-04-02","close":2788.4531},{"date":"2018-04-03","close":2828.0522},{"date":"2018-04-04","close":2765.3533},{"date":"2018-04-05","close":2940.2505},{"date":"2018-04-06","close":2854.4514},{"date":"2018-04-09","close":2851.1519},{"date":"2018-04-10","close":2705.9543},{"date":"2018-04-11","close":2801.6528},{"date":"2018-04-12","close":2775.2529},{"date":"2018-04-13","close":2923.751},{"date":"2018-04-16","close":2979.8496},{"date":"2018-04-17","close":3082.1479},{"date":"2018-04-18","close":3392.343},{"date":"2018-04-19","close":3319.7441},{"date":"2018-04-20","close":3230.6455},{"date":"2018-04-23","close":3392.343},{"date":"2018-04-24","close":3425.342},{"date":"2018-04-25","close":3484.7415},{"date":"2018-04-26","close":3346.1433},{"date":"2018-04-27","close":3478.1411},{"date":"2018-04-30","close":3860.9348},{"date":"2018-05-02","close":3834.5354},{"date":"2018-05-03","close":4045.7317},{"date":"2018-05-04","close":4072.1311},{"date":"2018-05-08","close":3748.7373},{"date":"2018-05-09","close":3610.1394},{"date":"2018-05-10","close":3636.5388},{"date":"2018-05-11","close":3636.5388},{"date":"2018-05-14","close":3781.7358},{"date":"2018-05-15","close":3794.9355},{"date":"2018-05-16","close":3214.1455},{"date":"2018-05-17","close":3270.2446},{"date":"2018-05-18","close":3313.144},{"date":"2018-05-21","close":3247.1453},{"date":"2018-05-23","close":3207.5457},{"date":"2018-05-24","close":3125.0474},{"date":"2018-05-25","close":2847.8521},{"date":"2018-05-28","close":3270.2446},{"date":"2018-05-29","close":3108.5476},{"date":"2018-05-30","close":3022.749},{"date":"2018-05-31","close":3111.8472},{"date":"2018-06-01","close":3075.5483},{"date":"2018-06-04","close":3059.0483},{"date":"2018-06-05","close":3115.147},{"date":"2018-06-07","close":3134.9468},{"date":"2018-06-08","close":3062.3484},{"date":"2018-06-11","close":3164.6465},{"date":"2018-06-12","close":3059.0483},{"date":"2018-06-14","close":2837.9519},{"date":"2018-06-15","close":2910.5508},{"date":"2018-06-18","close":2960.0505},{"date":"2018-06-19","close":2864.3516},{"date":"2018-06-20","close":3068.948},{"date":"2018-06-21","close":2979.8496},{"date":"2018-06-22","close":2837.9519},{"date":"2018-06-25","close":2814.8528},{"date":"2018-06-26","close":2712.5542},{"date":"2018-06-27","close":2626.7556},{"date":"2018-06-28","close":2600.356},{"date":"2018-06-29","close":2653.1553},{"date":"2018-07-02","close":2438.6584},{"date":"2018-07-03","close":2455.1587},{"date":"2018-07-04","close":2537.6572},{"date":"2018-07-05","close":2441.959},{"date":"2018-07-06","close":2501.3574},{"date":"2018-07-09","close":2382.5596},{"date":"2018-07-10","close":2425.459},{"date":"2018-07-11","close":2468.3586},{"date":"2018-07-12","close":2455.1587},{"date":"2018-07-13","close":2498.0581},{"date":"2018-07-16","close":2573.9565},{"date":"2018-07-17","close":2544.2571},{"date":"2018-07-18","close":2474.9583},{"date":"2018-07-19","close":2418.8591},{"date":"2018-07-20","close":2408.9592},{"date":"2018-07-23","close":2313.2605},{"date":"2018-07-24","close":2359.4602},{"date":"2018-07-25","close":2342.9604},{"date":"2018-07-26","close":2435.3591},{"date":"2018-07-27","close":2507.9575},{"date":"2018-07-30","close":2547.5571},{"date":"2018-07-31","close":2501.3574},{"date":"2018-08-01","close":2484.8579},{"date":"2018-08-02","close":2465.0583},{"date":"2018-08-03","close":2484.8579},{"date":"2018-08-06","close":2507.9575},{"date":"2018-08-07","close":2488.158},{"date":"2018-08-08","close":2484.8579},{"date":"2018-08-09","close":2478.2581},{"date":"2018-08-10","close":2507.9575},{"date":"2018-08-13","close":2399.0596},{"date":"2018-08-14","close":2399.0596},{"date":"2018-08-16","close":2504.658},{"date":"2018-08-17","close":2527.7573},{"date":"2018-08-20","close":2531.0571},{"date":"2018-08-21","close":2554.157},{"date":"2018-08-22","close":2560.7568},{"date":"2018-08-23","close":2547.5571},{"date":"2018-08-24","close":2521.1575},{"date":"2018-08-27","close":2375.9597},{"date":"2018-08-28","close":2372.6602},{"date":"2018-08-29","close":2389.1594},{"date":"2018-08-30","close":2415.5591},{"date":"2018-08-31","close":2412.2593},{"date":"2018-09-03","close":2422.1592},{"date":"2018-09-04","close":2455.1587},{"date":"2018-09-05","close":2481.5579},{"date":"2018-09-06","close":2455.1587},{"date":"2018-09-07","close":2465.0583},{"date":"2018-09-10","close":2557.4565},{"date":"2018-09-11","close":2554.157},{"date":"2018-09-12","close":2646.5554},{"date":"2018-09-13","close":2639.9553},{"date":"2018-09-14","close":2639.9553},{"date":"2018-09-17","close":2554.157},{"date":"2018-09-18","close":2593.7561},{"date":"2018-09-19","close":2560.7568},{"date":"2018-09-20","close":2547.5571},{"date":"2018-09-21","close":2630.0554},{"date":"2018-09-27","close":2676.2549},{"date":"2018-09-28","close":2626.7556},{"date":"2018-10-01","close":2577.2563},{"date":"2018-10-02","close":2544.2571},{"date":"2018-10-04","close":2504.658},{"date":"2018-10-05","close":2441.959},{"date":"2018-10-08","close":2346.2605},{"date":"2018-10-10","close":2105.3645},{"date":"2018-10-11","close":1973.3668},{"date":"2018-10-12","close":2075.665},{"date":"2018-10-15","close":2062.4653},{"date":"2018-10-16","close":2092.1646},{"date":"2018-10-17","close":2135.064},{"date":"2018-10-18","close":2141.6638},{"date":"2018-10-19","close":2135.064},{"date":"2018-10-22","close":2108.6643},{"date":"2018-10-23","close":2036.0656},{"date":"2018-10-24","close":1946.967},{"date":"2018-10-25","close":1847.9686},{"date":"2018-10-26","close":1788.5697},{"date":"2018-10-29","close":1679.6718},{"date":"2018-10-30","close":1715.9712},{"date":"2018-10-31","close":1781.9698},{"date":"2018-11-01","close":1857.8687},{"date":"2018-11-02","close":1900.7678},{"date":"2018-11-05","close":1844.6687},{"date":"2018-11-06","close":1844.6687},{"date":"2018-11-07","close":1838.069},{"date":"2018-11-08","close":1940.3672},{"date":"2018-11-09","close":1838.069},{"date":"2018-11-12","close":1775.3699},{"date":"2018-11-13","close":1729.1707},{"date":"2018-11-14","close":1722.571},{"date":"2018-11-15","close":1686.2714},{"date":"2018-11-16","close":1735.7706},{"date":"2018-11-19","close":1785.2698},{"date":"2018-11-20","close":1781.9698},{"date":"2018-11-21","close":1785.2698},{"date":"2018-11-22","close":1785.2698},{"date":"2018-11-23","close":1755.5706},{"date":"2018-11-26","close":1778.6702},{"date":"2018-11-27","close":1801.7695},{"date":"2018-11-28","close":1841.3689},{"date":"2018-11-29","close":1923.8678},{"date":"2018-11-30","close":1861.1686},{"date":"2018-12-03","close":1910.6677},{"date":"2018-12-04","close":1963.4669},{"date":"2018-12-05","close":1973.3668},{"date":"2018-12-06","close":1917.2677},{"date":"2018-12-07","close":2009.6658},{"date":"2018-12-10","close":2039.3655},{"date":"2018-12-11","close":1940.3672},{"date":"2018-12-12","close":1831.4691},{"date":"2018-12-13","close":1887.5682},{"date":"2018-12-14","close":1890.8679},{"date":"2018-12-17","close":1811.6697},{"date":"2018-12-18","close":1781.9698},{"date":"2018-12-19","close":1841.3689},{"date":"2018-12-20","close":1801.7695},{"date":"2018-12-21","close":1844.6687},{"date":"2018-12-24","close":1814.9694},{"date":"2018-12-26","close":1758.8702},{"date":"2018-12-27","close":1868.5853},{"date":"2018-12-28","close":1889.1571},{"date":"2019-01-02","close":1834.2992},{"date":"2019-01-03","close":1827.4421},{"date":"2019-01-04","close":1834.2992},{"date":"2019-01-07","close":1882.2999},{"date":"2019-01-08","close":1957.7289},{"date":"2019-01-09","close":2009.158},{"date":"2019-01-10","close":1995.4435},{"date":"2019-01-11","close":2029.7295},{"date":"2019-01-14","close":2036.5869},{"date":"2019-01-15","close":2094.8728},{"date":"2019-01-16","close":2098.3015},{"date":"2019-01-17","close":2029.7295},{"date":"2019-01-18","close":2057.158},{"date":"2019-01-21","close":2036.5869},{"date":"2019-01-22","close":2050.301},{"date":"2019-01-23","close":2084.5872},{"date":"2019-01-24","close":2091.4441},{"date":"2019-01-25","close":2091.4441},{"date":"2019-01-28","close":2077.73},{"date":"2019-01-29","close":2033.1577},{"date":"2019-01-30","close":2149.7305},{"date":"2019-01-31","close":2139.4446},{"date":"2019-02-01","close":2170.3022},{"date":"2019-02-07","close":2406.875},{"date":"2019-02-08","close":2317.7312},{"date":"2019-02-11","close":2228.5881},{"date":"2019-02-12","close":2526.876},{"date":"2019-02-13","close":2571.448},{"date":"2019-02-14","close":2496.0186},{"date":"2019-02-15","close":2413.7324},{"date":"2019-02-18","close":2420.5896},{"date":"2019-02-19","close":2506.3044},{"date":"2019-02-20","close":2430.8755},{"date":"2019-02-21","close":2365.7319},{"date":"2019-02-22","close":2317.7312},{"date":"2019-02-25","close":2273.1599},{"date":"2019-02-26","close":2256.0171},{"date":"2019-02-27","close":2338.303},{"date":"2019-02-28","close":2187.4448},{"date":"2019-03-04","close":2043.4436},{"date":"2019-03-05","close":2043.4436},{"date":"2019-03-06","close":2009.158},{"date":"2019-03-07","close":1968.0146},{"date":"2019-03-08","close":2033.1577},{"date":"2019-03-11","close":2019.4437},{"date":"2019-03-12","close":2022.8722},{"date":"2019-03-13","close":1920.0143},{"date":"2019-03-14","close":1988.5863},{"date":"2019-03-15","close":1961.1578},{"date":"2019-03-18","close":1964.5861},{"date":"2019-03-19","close":1985.1576},{"date":"2019-03-20","close":1974.8718},{"date":"2019-03-21","close":1954.3004},{"date":"2019-03-22","close":1926.8715},{"date":"2019-03-25","close":1909.7285},{"date":"2019-03-26","close":1920.0143},{"date":"2019-03-27","close":1909.7285},{"date":"2019-03-28","close":1885.7284},{"date":"2019-03-29","close":1954.3004},{"date":"2019-04-01","close":1964.5861},{"date":"2019-04-02","close":1974.8718},{"date":"2019-04-03","close":2297.1602},{"date":"2019-04-04","close":2256.0171},{"date":"2019-04-05","close":2221.731},{"date":"2019-04-08","close":2177.1589},{"date":"2019-04-09","close":2184.0161},{"date":"2019-04-10","close":2259.4453},{"date":"2019-04-11","close":2221.731},{"date":"2019-04-12","close":2180.5879},{"date":"2019-04-15","close":2166.8733},{"date":"2019-04-16","close":2187.4448},{"date":"2019-04-17","close":2177.1589},{"date":"2019-04-18","close":2184.0161},{"date":"2019-04-19","close":2184.0161},{"date":"2019-04-22","close":2221.731},{"date":"2019-04-23","close":2262.8743},{"date":"2019-04-24","close":2218.3022},{"date":"2019-04-25","close":2173.7307},{"date":"2019-04-26","close":2173.7307},{"date":"2019-04-29","close":2118.873},{"date":"2019-04-30","close":2101.7302},{"date":"2019-05-02","close":2094.8728},{"date":"2019-05-03","close":2136.0159},{"date":"2019-05-07","close":2101.7302},{"date":"2019-05-08","close":2081.1584},{"date":"2019-05-09","close":2050.301},{"date":"2019-05-10","close":1978.3003},{"date":"2019-05-13","close":1944.0146},{"date":"2019-05-14","close":1961.1578},{"date":"2019-05-15","close":1985.1576},{"date":"2019-05-16","close":1974.8718},{"date":"2019-05-17","close":1978.3003},{"date":"2019-05-20","close":1964.5861},{"date":"2019-05-21","close":1954.3004},{"date":"2019-05-22","close":1954.3004},{"date":"2019-05-23","close":1964.5861},{"date":"2019-05-24","close":1916.5857},{"date":"2019-05-27","close":1950.8717},{"date":"2019-05-28","close":1971.4434},{"date":"2019-05-29","close":1920.0143},{"date":"2019-05-30","close":1906.3002},{"date":"2019-05-31","close":1906.3002},{"date":"2019-06-03","close":1872.014},{"date":"2019-06-04","close":1892.5852},{"date":"2019-06-05","close":1916.5857},{"date":"2019-06-07","close":1937.1572},{"date":"2019-06-10","close":1950.8717},{"date":"2019-06-11","close":2009.158},{"date":"2019-06-12","close":2012.5864},{"date":"2019-06-13","close":2033.1577},{"date":"2019-06-14","close":2060.5869},{"date":"2019-06-17","close":2060.5869},{"date":"2019-06-18","close":2036.5869},{"date":"2019-06-19","close":2074.3013},{"date":"2019-06-20","close":2084.5872},{"date":"2019-06-21","close":2057.158},{"date":"2019-06-24","close":2149.7305},{"date":"2019-06-25","close":2132.5874},{"date":"2019-06-26","close":2067.4438},{"date":"2019-06-27","close":1978.3003},{"date":"2019-06-28","close":1954.3004},{"date":"2019-07-01","close":2009.158},{"date":"2019-07-02","close":1995.4435},{"date":"2019-07-03","close":1937.1572},{"date":"2019-07-04","close":1944.0146},{"date":"2019-07-05","close":1964.5861},{"date":"2019-07-08","close":1902.8713},{"date":"2019-07-09","close":1930.3004},{"date":"2019-07-10","close":1995.4435},{"date":"2019-07-11","close":2057.158},{"date":"2019-07-12","close":2067.4438},{"date":"2019-07-15","close":1988.5863},{"date":"2019-07-16","close":2067.4438},{"date":"2019-07-17","close":2009.158},{"date":"2019-07-18","close":2026.301},{"date":"2019-07-19","close":2026.301},{"date":"2019-07-22","close":2060.5869},{"date":"2019-07-23","close":2019.4437},{"date":"2019-07-24","close":1968.0146},{"date":"2019-07-25","close":1933.7286},{"date":"2019-07-26","close":1913.1572},{"date":"2019-07-29","close":1830.8708},{"date":"2019-07-30","close":1848.014},{"date":"2019-07-31","close":1851.4425},{"date":"2019-08-01","close":1813.7279},{"date":"2019-08-02","close":1806.8707},{"date":"2019-08-05","close":1604.5835},{"date":"2019-08-06","close":1553.1545},{"date":"2019-08-07","close":1614.8695},{"date":"2019-08-08","close":1676.584},{"date":"2019-08-09","close":1669.7268},{"date":"2019-08-12","close":1673.1555},{"date":"2019-08-13","close":1721.1558},{"date":"2019-08-14","close":1755.4419},{"date":"2019-08-16","close":1731.4414},{"date":"2019-08-19","close":1779.4419},{"date":"2019-08-20","close":1813.7279},{"date":"2019-08-21","close":1830.8708},{"date":"2019-08-22","close":1824.0137},{"date":"2019-08-23","close":1793.1562},{"date":"2019-08-26","close":1717.7271},{"date":"2019-08-27","close":1734.8701},{"date":"2019-08-28","close":1779.4419},{"date":"2019-08-29","close":1782.8706},{"date":"2019-08-30","close":1810.2993},{"date":"2019-09-02","close":1817.1564},{"date":"2019-09-03","close":1810.2993},{"date":"2019-09-04","close":1810.2993},{"date":"2019-09-05","close":1830.8708},{"date":"2019-09-06","close":1830.8708},{"date":"2019-09-09","close":1800.0135},{"date":"2019-09-10","close":1851.4425},{"date":"2019-09-11","close":1878.8711},{"date":"2019-09-16","close":1930.3004},{"date":"2019-09-17","close":1933.7286},{"date":"2019-09-18","close":1995.4435},{"date":"2019-09-19","close":2009.158},{"date":"2019-09-20","close":2002.3005},{"date":"2019-09-23","close":2029.7295},{"date":"2019-09-24","close":2016.0153},{"date":"2019-09-25","close":1896.0144},{"date":"2019-09-26","close":1944.0146},{"date":"2019-09-27","close":1909.7285},{"date":"2019-09-30","close":1933.7286},{"date":"2019-10-01","close":1885.7284},{"date":"2019-10-02","close":1909.7285},{"date":"2019-10-04","close":1885.7284},{"date":"2019-10-07","close":1830.8708},{"date":"2019-10-08","close":1844.5852},{"date":"2019-10-10","close":1824.0137},{"date":"2019-10-11","close":1834.2992},{"date":"2019-10-14","close":1858.2996},{"date":"2019-10-15","close":1861.728},{"date":"2019-10-16","close":1851.4425},{"date":"2019-10-17","close":1837.7283},{"date":"2019-10-18","close":1844.5852},{"date":"2019-10-21","close":1837.7283},{"date":"2019-10-22","close":1837.7283},{"date":"2019-10-23","close":1817.1564},{"date":"2019-10-24","close":1813.7279},{"date":"2019-10-25","close":1758.8702},{"date":"2019-10-28","close":1769.1559},{"date":"2019-10-29","close":1789.7277},{"date":"2019-10-30","close":1776.0133},{"date":"2019-10-31","close":1782.8706},{"date":"2019-11-01","close":1786.299},{"date":"2019-11-04","close":1806.8707},{"date":"2019-11-05","close":1827.4421},{"date":"2019-11-06","close":1851.4425},{"date":"2019-11-07","close":1858.2996},{"date":"2019-11-08","close":1872.014},{"date":"2019-11-11","close":1861.728},{"date":"2019-11-12","close":1858.2996},{"date":"2019-11-13","close":1858.2996},{"date":"2019-11-14","close":1851.4425},{"date":"2019-11-15","close":1854.8708},{"date":"2019-11-18","close":1899.443},{"date":"2019-11-19","close":1889.1571},{"date":"2019-11-20","close":1834.2992},{"date":"2019-11-21","close":1824.0137},{"date":"2019-11-22","close":1786.299},{"date":"2019-11-25","close":1800.0135},{"date":"2019-11-26","close":1806.8707},{"date":"2019-11-27","close":1806.8707},{"date":"2019-11-28","close":1758.8702},{"date":"2019-11-29","close":1762.2988},{"date":"2019-12-02","close":1755.4419},{"date":"2019-12-03","close":1762.2988},{"date":"2019-12-04","close":1700.5841},{"date":"2019-12-05","close":1693.7269},{"date":"2019-12-06","close":1676.584},{"date":"2019-12-09","close":1662.8696},{"date":"2019-12-10","close":1656.0123},{"date":"2019-12-11","close":1666.2981},{"date":"2019-12-12","close":1645.7266},{"date":"2019-12-13","close":1741.7272},{"date":"2019-12-16","close":1731.4414},{"date":"2019-12-17","close":1752.0129},{"date":"2019-12-18","close":1734.8701},{"date":"2019-12-19","close":1738.2986},{"date":"2019-12-20","close":1734.8701},{"date":"2019-12-23","close":1693.7269},{"date":"2019-12-24","close":1693.7269},{"date":"2019-12-26","close":1697.1558},{"date":"2019-12-27","close":1743.6041},{"date":"2019-12-30","close":1750.75},{"date":"2020-01-02","close":1743.6041},{"date":"2020-01-03","close":1740.0311},{"date":"2020-01-06","close":1650.7072},{"date":"2020-01-07","close":1668.5718},{"date":"2020-01-08","close":1579.2478},{"date":"2020-01-09","close":1672.1448},{"date":"2020-01-10","close":1675.7179},{"date":"2020-01-13","close":1725.7391},{"date":"2020-01-14","close":1736.458},{"date":"2020-01-15","close":1747.177},{"date":"2020-01-16","close":1740.0311},{"date":"2020-01-17","close":1750.75},{"date":"2020-01-20","close":1722.1664},{"date":"2020-01-21","close":1722.1664},{"date":"2020-01-22","close":1715.0201},{"date":"2020-01-23","close":1722.1664},{"date":"2020-01-28","close":1668.5718},{"date":"2020-01-29","close":1650.7072},{"date":"2020-01-30","close":1600.6855},{"date":"2020-01-31","close":1564.9559},{"date":"2020-02-03","close":1532.7994},{"date":"2020-02-04","close":1568.5291},{"date":"2020-02-05","close":1600.6855},{"date":"2020-02-06","close":1622.1232},{"date":"2020-02-07","close":1639.9883},{"date":"2020-02-10","close":1700.7284},{"date":"2020-02-11","close":1675.7179},{"date":"2020-02-12","close":1686.4366},{"date":"2020-02-13","close":1682.8636},{"date":"2020-02-14","close":1672.1448},{"date":"2020-02-17","close":1672.1448},{"date":"2020-02-18","close":1750.75},{"date":"2020-02-19","close":1722.1664},{"date":"2020-02-20","close":1672.1448},{"date":"2020-02-21","close":1586.3939},{"date":"2020-02-24","close":1550.6643},{"date":"2020-02-25","close":1607.8315},{"date":"2020-02-26","close":1589.9668},{"date":"2020-02-27","close":1550.6643},{"date":"2020-02-28","close":1486.351},{"date":"2020-03-02","close":1529.2266},{"date":"2020-03-03","close":1557.8102},{"date":"2020-03-04","close":1557.8102},{"date":"2020-03-05","close":1568.5291},{"date":"2020-03-06","close":1554.2372},{"date":"2020-03-09","close":1479.205},{"date":"2020-03-10","close":1432.7565},{"date":"2020-03-11","close":1368.4434},{"date":"2020-03-12","close":1221.952},{"date":"2020-03-13","close":1107.6173},{"date":"2020-03-16","close":1029.0122},{"date":"2020-03-17","close":1004.0015},{"date":"2020-03-18","close":964.6989},{"date":"2020-03-19","close":807.4888},{"date":"2020-03-20","close":850.3642},{"date":"2020-03-23","close":757.4673},{"date":"2020-03-24","close":818.2076},{"date":"2020-03-25","close":925.3964},{"date":"2020-03-26","close":946.8342},{"date":"2020-03-27","close":946.8342},{"date":"2020-03-30","close":996.8557},{"date":"2020-03-31","close":1107.6173},{"date":"2020-04-01","close":1111.1902},{"date":"2020-04-02","close":1111.1902},{"date":"2020-04-03","close":1121.9092},{"date":"2020-04-06","close":1168.3575},{"date":"2020-04-07","close":1204.0872},{"date":"2020-04-08","close":1221.952},{"date":"2020-04-09","close":1282.6924},{"date":"2020-04-10","close":1293.4113},{"date":"2020-04-13","close":1243.3896},{"date":"2020-04-14","close":1318.4219},{"date":"2020-04-16","close":1368.4434},{"date":"2020-04-17","close":1368.4434},{"date":"2020-04-20","close":1422.0376},{"date":"2020-04-21","close":1432.7565},{"date":"2020-04-22","close":1454.1942},{"date":"2020-04-23","close":1447.0485},{"date":"2020-04-24","close":1422.0376},{"date":"2020-04-27","close":1432.7565},{"date":"2020-04-28","close":1432.7565},{"date":"2020-04-29","close":1464.9132},{"date":"2020-05-04","close":1468.4862},{"date":"2020-05-06","close":1486.351},{"date":"2020-05-07","close":1522.0806},{"date":"2020-05-08","close":1532.7994},{"date":"2020-05-11","close":1486.351},{"date":"2020-05-12","close":1457.7672},{"date":"2020-05-13","close":1447.0485},{"date":"2020-05-14","close":1436.3295},{"date":"2020-05-15","close":1418.4647},{"date":"2020-05-18","close":1418.4647},{"date":"2020-05-19","close":1439.9023},{"date":"2020-05-20","close":1454.1942},{"date":"2020-05-21","close":1468.4862},{"date":"2020-05-22","close":1454.1942},{"date":"2020-05-25","close":1468.4862},{"date":"2020-05-26","close":1500.6427},{"date":"2020-05-27","close":1539.9454},{"date":"2020-05-28","close":1543.5182},{"date":"2020-05-29","close":1557.8102},{"date":"2020-06-01","close":1561.3832},{"date":"2020-06-02","close":1557.8102},{"date":"2020-06-03","close":1568.5291},{"date":"2020-06-04","close":1561.3832},{"date":"2020-06-05","close":1557.8102},{"date":"2020-06-08","close":1564.9559},{"date":"2020-06-09","close":1529.2266},{"date":"2020-06-10","close":1507.7887},{"date":"2020-06-11","close":1500.6427},{"date":"2020-06-12","close":1429.1836},{"date":"2020-06-15","close":1336.2866},{"date":"2020-06-16","close":1411.3187},{"date":"2020-06-17","close":1364.8704},{"date":"2020-06-18","close":1357.7244},{"date":"2020-06-19","close":1375.5892},{"date":"2020-06-22","close":1364.8704},{"date":"2020-06-23","close":1361.2975},{"date":"2020-06-24","close":1407.7458},{"date":"2020-06-25","close":1375.5892},{"date":"2020-06-26","close":1357.7244},{"date":"2020-06-29","close":1357.7244},{"date":"2020-06-30","close":1397.027},{"date":"2020-07-01","close":1429.1836},{"date":"2020-07-02","close":1429.1836},{"date":"2020-07-03","close":1450.6213},{"date":"2020-07-06","close":1475.6321},{"date":"2020-07-07","close":1479.205},{"date":"2020-07-08","close":1479.205},{"date":"2020-07-09","close":1486.351},{"date":"2020-07-10","close":1486.351},{"date":"2020-07-13","close":1489.924},{"date":"2020-07-14","close":1486.351},{"date":"2020-07-15","close":1500.6427},{"date":"2020-07-16","close":1493.4968},{"date":"2020-07-17","close":1486.351},{"date":"2020-07-20","close":1500.6427},{"date":"2020-07-21","close":1493.4968},{"date":"2020-07-22","close":1489.924},{"date":"2020-07-23","close":1482.778},{"date":"2020-07-24","close":1482.778},{"date":"2020-07-27","close":1461.3402},{"date":"2020-07-28","close":1461.3402},{"date":"2020-07-29","close":1482.778},{"date":"2020-07-30","close":1461.3402},{"date":"2020-07-31","close":1432.7565},{"date":"2020-08-03","close":1443.4753},{"date":"2020-08-04","close":1464.9132},{"date":"2020-08-05","close":1454.1942},{"date":"2020-08-06","close":1447.0485},{"date":"2020-08-07","close":1475.6321},{"date":"2020-08-10","close":1486.351},{"date":"2020-08-11","close":1514.9346},{"date":"2020-08-12","close":1557.8102},{"date":"2020-08-13","close":1579.2478},{"date":"2020-08-14","close":1568.5291},{"date":"2020-08-18","close":1429.1836},{"date":"2020-08-19","close":1422.0376},{"date":"2020-08-20","close":1364.8704},{"date":"2020-08-21","close":1382.7351},{"date":"2020-08-24","close":1389.8812},{"date":"2020-08-25","close":1443.4753},{"date":"2020-08-26","close":1422.0376},{"date":"2020-08-27","close":1372.0162},{"date":"2020-08-28","close":1375.5892},{"date":"2020-08-31","close":1414.8916},{"date":"2020-09-01","close":1407.7458},{"date":"2020-09-02","close":1425.6106},{"date":"2020-09-03","close":1425.6106},{"date":"2020-09-04","close":1447.0485},{"date":"2020-09-07","close":1472.0591},{"date":"2020-09-08","close":1468.4862},{"date":"2020-09-09","close":1493.4968},{"date":"2020-09-10","close":1504.2158},{"date":"2020-09-11","close":1522.0806},{"date":"2020-09-14","close":1536.3723},{"date":"2020-09-15","close":1543.5182},{"date":"2020-09-16","close":1536.3723},{"date":"2020-09-17","close":1536.3723},{"date":"2020-09-18","close":1579.2478},{"date":"2020-09-21","close":1711.4475},{"date":"2020-09-22","close":1736.458},{"date":"2020-09-23","close":1675.7179},{"date":"2020-09-24","close":1479.205},{"date":"2020-09-25","close":1514.9346},{"date":"2020-09-28","close":1536.3723},{"date":"2020-09-29","close":1593.5398},{"date":"2020-10-05","close":1632.8423},{"date":"2020-10-06","close":1643.561},{"date":"2020-10-07","close":1672.1448},{"date":"2020-10-08","close":1715.0201},{"date":"2020-10-12","close":1715.0201},{"date":"2020-10-13","close":1750.75},{"date":"2020-10-14","close":1707.8745},{"date":"2020-10-15","close":1657.8528},{"date":"2020-10-16","close":1629.2692},{"date":"2020-10-19","close":1607.8315},{"date":"2020-10-20","close":1611.4044},{"date":"2020-10-21","close":1693.5825},{"date":"2020-10-22","close":1679.2906},{"date":"2020-10-23","close":1690.0094},{"date":"2020-10-26","close":1657.8528},{"date":"2020-10-27","close":1579.2478},{"date":"2020-10-28","close":1607.8315},{"date":"2020-10-29","close":1564.9559},{"date":"2020-10-30","close":1532.7994},{"date":"2020-11-02","close":1557.8102},{"date":"2020-11-03","close":1600.6855},{"date":"2020-11-04","close":1561.3832},{"date":"2020-11-05","close":1582.8209},{"date":"2020-11-06","close":1572.1021},{"date":"2020-11-09","close":1597.1127},{"date":"2020-11-10","close":1611.4044},{"date":"2020-11-11","close":1614.9775},{"date":"2020-11-12","close":1622.1232},{"date":"2020-11-13","close":1607.8315},{"date":"2020-11-16","close":1600.6855},{"date":"2020-11-17","close":1607.8315},{"date":"2020-11-18","close":1650.7072},{"date":"2020-11-19","close":1625.6963},{"date":"2020-11-20","close":1607.8315},{"date":"2020-11-23","close":1618.5503},{"date":"2020-11-24","close":1607.8315},{"date":"2020-11-25","close":1614.9775},{"date":"2020-11-26","close":1607.8315},{"date":"2020-11-27","close":1579.2478},{"date":"2020-11-30","close":1568.5291},{"date":"2020-12-01","close":1586.3939},{"date":"2020-12-02","close":1657.8528},{"date":"2020-12-03","close":1664.9989},{"date":"2020-12-04","close":1639.9883},{"date":"2020-12-07","close":1793.6252},{"date":"2020-12-08","close":1664.9989},{"date":"2020-12-09","close":1675.7179},{"date":"2020-12-10","close":1682.8636},{"date":"2020-12-11","close":1736.458},{"date":"2020-12-14","close":1729.312},{"date":"2020-12-15","close":1832.9281},{"date":"2020-12-16","close":1807.9171},{"date":"2020-12-17","close":1779.3337},{"date":"2020-12-18","close":1865.0846},{"date":"2020-12-21","close":1843.6466},{"date":"2020-12-22","close":1804.3441},{"date":"2020-12-23","close":1747.177},{"date":"2020-12-24","close":1765.0417},{"date":"2020-12-28","close":1797.1982},{"date":"2020-12-29","close":1864.1748},{"date":"2020-12-30","close":1867.8954},{"date":"2021-01-04","close":1912.5465},{"date":"2021-01-05","close":2024.1737},{"date":"2021-01-06","close":1983.2438},{"date":"2021-01-07","close":2020.4529},{"date":"2021-01-08","close":1986.9646},{"date":"2021-01-11","close":1938.5928},{"date":"2021-01-12","close":2039.0571},{"date":"2021-01-13","close":2013.0109},{"date":"2021-01-14","close":2005.5693},{"date":"2021-01-15","close":1949.7556},{"date":"2021-01-18","close":1919.9884},{"date":"2021-01-19","close":1953.4764},{"date":"2021-01-20","close":2005.5693},{"date":"2021-01-21","close":2009.2898},{"date":"2021-01-22","close":1990.6854},{"date":"2021-01-25","close":2001.8485},{"date":"2021-01-26","close":1968.3601},{"date":"2021-01-27","close":1949.7556},{"date":"2021-01-28","close":1886.5},{"date":"2021-01-29","close":1826.9656},{"date":"2021-02-01","close":1830.6866},{"date":"2021-02-02","close":1867.8954},{"date":"2021-02-03","close":1860.4537},{"date":"2021-02-04","close":1853.0121},{"date":"2021-02-05","close":1864.1748},{"date":"2021-02-08","close":1853.0121},{"date":"2021-02-09","close":1871.6167},{"date":"2021-02-10","close":1867.8954},{"date":"2021-02-15","close":1893.9419},{"date":"2021-02-16","close":1994.4064},{"date":"2021-02-17","close":1957.1973},{"date":"2021-02-18","close":1946.0347},{"date":"2021-02-19","close":1975.802},{"date":"2021-02-22","close":1986.9646},{"date":"2021-02-23","close":1938.5928},{"date":"2021-02-24","close":1875.3375},{"date":"2021-02-25","close":1934.8721},{"date":"2021-02-26","close":1879.0582},{"date":"2021-03-02","close":1871.6167},{"date":"2021-03-03","close":1901.3838},{"date":"2021-03-04","close":1968.3601},{"date":"2021-03-05","close":1949.7556},{"date":"2021-03-08","close":1949.7556},{"date":"2021-03-09","close":1916.2676},{"date":"2021-03-10","close":1879.0582},{"date":"2021-03-11","close":1912.5465},{"date":"2021-03-12","close":1990.6854},{"date":"2021-03-15","close":2027.8945},{"date":"2021-03-16","close":2083.7085},{"date":"2021-03-17","close":2065.1038},{"date":"2021-03-18","close":2195.3357},{"date":"2021-03-19","close":2228.8235},{"date":"2021-03-22","close":2169.2893},{"date":"2021-03-23","close":2065.1038},{"date":"2021-03-24","close":2068.8247},{"date":"2021-03-25","close":2057.6619},{"date":"2021-03-26","close":2102.3127},{"date":"2021-03-29","close":2173.01},{"date":"2021-03-30","close":2176.731},{"date":"2021-03-31","close":2173.01},{"date":"2021-04-01","close":2199.0564},{"date":"2021-04-02","close":2217.6611},{"date":"2021-04-05","close":2429.7527},{"date":"2021-04-06","close":2399.9851},{"date":"2021-04-07","close":2366.4973},{"date":"2021-04-08","close":2366.4973},{"date":"2021-04-09","close":2333.009},{"date":"2021-04-12","close":2344.1716},{"date":"2021-04-13","close":2266.0327},{"date":"2021-04-14","close":2284.6372},{"date":"2021-04-15","close":2299.521},{"date":"2021-04-16","close":2269.7537},{"date":"2021-04-19","close":2493.0083},{"date":"2021-04-20","close":2429.7527},{"date":"2021-04-21","close":2388.823},{"date":"2021-04-22","close":2385.1018},{"date":"2021-04-23","close":2407.4275},{"date":"2021-04-26","close":2466.9619},{"date":"2021-04-27","close":2612.0769},{"date":"2021-04-28","close":2679.0535},{"date":"2021-04-29","close":2649.2861},{"date":"2021-04-30","close":2786.9597},{"date":"2021-05-03","close":2504.1707},{"date":"2021-05-04","close":2522.7754},{"date":"2021-05-06","close":2727.4253},{"date":"2021-05-07","close":2675.3325},{"date":"2021-05-10","close":2902.3081},{"date":"2021-05-11","close":2991.6099},{"date":"2021-05-12","close":2906.0288},{"date":"2021-05-13","close":2693.937},{"date":"2021-05-14","close":2712.5417},{"date":"2021-05-17","close":2824.1689},{"date":"2021-05-18","close":2809.2852},{"date":"2021-05-20","close":2731.1462},{"date":"2021-05-21","close":2679.0535},{"date":"2021-05-24","close":2519.0544},{"date":"2021-05-25","close":2545.1008},{"date":"2021-05-26","close":2504.1707},{"date":"2021-05-27","close":2600.9146},{"date":"2021-05-28","close":2626.9607},{"date":"2021-05-31","close":2626.9607},{"date":"2021-06-01","close":2619.519},{"date":"2021-06-02","close":2656.728},{"date":"2021-06-03","close":2660.4492},{"date":"2021-06-04","close":2846.4944},{"date":"2021-06-07","close":3244.6313},{"date":"2021-06-08","close":2839.0522},{"date":"2021-06-09","close":2705.0999},{"date":"2021-06-10","close":2671.6116},{"date":"2021-06-11","close":2641.8445},{"date":"2021-06-14","close":2716.2625},{"date":"2021-06-15","close":2746.0298},{"date":"2021-06-16","close":2786.9597},{"date":"2021-06-17","close":2805.564},{"date":"2021-06-18","close":2816.7271},{"date":"2021-06-21","close":2712.5417},{"date":"2021-06-22","close":2753.4714},{"date":"2021-06-23","close":2809.2852},{"date":"2021-06-24","close":2783.2388},{"date":"2021-06-25","close":2813.0063},{"date":"2021-06-28","close":2764.6343},{"date":"2021-06-29","close":2727.4253},{"date":"2021-06-30","close":2671.6116},{"date":"2021-07-01","close":2671.6116},{"date":"2021-07-02","close":2664.1697},{"date":"2021-07-05","close":2671.6116},{"date":"2021-07-06","close":2809.2852},{"date":"2021-07-07","close":2719.9832},{"date":"2021-07-08","close":2645.5652},{"date":"2021-07-09","close":2612.0769},{"date":"2021-07-12","close":2634.4026},{"date":"2021-07-13","close":2638.1235},{"date":"2021-07-14","close":2600.9146},{"date":"2021-07-15","close":2734.8669},{"date":"2021-07-16","close":2667.8906},{"date":"2021-07-19","close":2619.519},{"date":"2021-07-20","close":2600.9146},{"date":"2021-07-21","close":2612.0769},{"date":"2021-07-22","close":2612.0769},{"date":"2021-07-23","close":2623.24},{"date":"2021-07-26","close":2526.4963},{"date":"2021-07-27","close":2567.4263},{"date":"2021-07-28","close":2541.3799},{"date":"2021-07-29","close":2548.8218},{"date":"2021-07-30","close":2548.8218},{"date":"2021-08-02","close":2533.938},{"date":"2021-08-03","close":2496.729},{"date":"2021-08-04","close":2526.4963},{"date":"2021-08-05","close":2574.8682},{"date":"2021-08-06","close":2589.7517},{"date":"2021-08-09","close":2563.7053},{"date":"2021-08-10","close":2511.6128},{"date":"2021-08-11","close":2489.2874},{"date":"2021-08-12","close":2500.4497},{"date":"2021-08-13","close":2433.4734},{"date":"2021-08-17","close":2292.0789},{"date":"2021-08-18","close":2373.939},{"date":"2021-08-19","close":2426.0317},{"date":"2021-08-20","close":2295.8},{"date":"2021-08-23","close":2303.2419},{"date":"2021-08-24","close":2381.3809},{"date":"2021-08-25","close":2422.3108},{"date":"2021-08-26","close":2422.3108},{"date":"2021-08-27","close":2433.4734},{"date":"2021-08-30","close":2519.0544},{"date":"2021-08-31","close":2537.6592},{"date":"2021-09-01","close":2589.7517},{"date":"2021-09-02","close":2612.0769},{"date":"2021-09-03","close":2604.6353},{"date":"2021-09-06","close":2597.1936},{"date":"2021-09-07","close":2600.9146},{"date":"2021-09-08","close":2626.9607},{"date":"2021-09-09","close":2600.9146},{"date":"2021-09-10","close":2638.1235},{"date":"2021-09-13","close":2619.519},{"date":"2021-09-14","close":2641.8445},{"date":"2021-09-15","close":2649.2861},{"date":"2021-09-16","close":2641.8445},{"date":"2021-09-17","close":2656.728},{"date":"2021-09-23","close":2615.7979},{"date":"2021-09-24","close":2638.1235},{"date":"2021-09-27","close":2656.728},{"date":"2021-09-28","close":2634.4026},{"date":"2021-09-29","close":2630.6816},{"date":"2021-09-30","close":2645.5652},{"date":"2021-10-01","close":2459.52},{"date":"2021-10-05","close":2303.2419},{"date":"2021-10-06","close":2191.6147},{"date":"2021-10-07","close":2247.4282},{"date":"2021-10-08","close":2262.3118},{"date":"2021-10-12","close":2217.6611},{"date":"2021-10-13","close":2329.2881},{"date":"2021-10-14","close":2388.823},{"date":"2021-10-15","close":2466.9619},{"date":"2021-10-18","close":2500.4497},{"date":"2021-10-19","close":2459.52},{"date":"2021-10-20","close":2459.52},{"date":"2021-10-21","close":2478.1245},{"date":"2021-10-22","close":2403.7063},{"date":"2021-10-25","close":2459.52},{"date":"2021-10-26","close":2478.1245},{"date":"2021-10-27","close":2455.7991},{"date":"2021-10-28","close":2429.7527},{"date":"2021-10-29","close":2422.3108},{"date":"2021-11-01","close":2426.0317},{"date":"2021-11-02","close":2433.4734},{"date":"2021-11-03","close":2418.5898},{"date":"2021-11-04","close":2478.1245},{"date":"2021-11-05","close":2403.7063},{"date":"2021-11-08","close":2418.5898},{"date":"2021-11-09","close":2429.7527},{"date":"2021-11-10","close":2347.8926},{"date":"2021-11-11","close":2351.6135},{"date":"2021-11-12","close":2370.2183},{"date":"2021-11-15","close":2388.823},{"date":"2021-11-16","close":2526.4963},{"date":"2021-11-17","close":2675.3325},{"date":"2021-11-18","close":2615.7979},{"date":"2021-11-19","close":2511.6128},{"date":"2021-11-22","close":2433.4734},{"date":"2021-11-23","close":2448.3572},{"date":"2021-11-24","close":2433.4734},{"date":"2021-11-25","close":2444.6362},{"date":"2021-11-26","close":2381.3809},{"date":"2021-11-29","close":2292.0789},{"date":"2021-11-30","close":2202.7771},{"date":"2021-12-01","close":2269.7537},{"date":"2021-12-02","close":2269.7537},{"date":"2021-12-03","close":2325.5674},{"date":"2021-12-06","close":2347.8926},{"date":"2021-12-07","close":2318.1255},{"date":"2021-12-08","close":2321.8464},{"date":"2021-12-09","close":2333.009},{"date":"2021-12-10","close":2333.009},{"date":"2021-12-13","close":2344.1716},{"date":"2021-12-14","close":2333.009},{"date":"2021-12-15","close":2321.8464},{"date":"2021-12-16","close":2314.4043},{"date":"2021-12-17","close":2329.2881},{"date":"2021-12-20","close":2299.521},{"date":"2021-12-21","close":2321.8464},{"date":"2021-12-22","close":2366.4973},{"date":"2021-12-23","close":2355.3345},{"date":"2021-12-24","close":2381.3809},{"date":"2021-12-27","close":2414.8689},{"date":"2021-12-28","close":2422.3108},{"date":"2021-12-29","close":2473.0193},{"date":"2021-12-30","close":2418.4102},{"date":"2022-01-03","close":3190.0},{"date":"2022-01-04","close":2504.2246},{"date":"2022-01-05","close":2515.927},{"date":"2022-01-06","close":2469.1189},{"date":"2022-01-07","close":2523.728},{"date":"2022-01-10","close":2699.2578},{"date":"2022-01-11","close":2730.4634},{"date":"2022-01-12","close":2675.8538},{"date":"2022-01-13","close":2668.0525},{"date":"2022-01-14","close":2777.2712},{"date":"2022-01-17","close":2640.748},{"date":"2022-01-18","close":2605.6421},{"date":"2022-01-19","close":2695.3572},{"date":"2022-01-20","close":2785.0725},{"date":"2022-01-21","close":2722.6619},{"date":"2022-01-24","close":2660.2515},{"date":"2022-01-25","close":2605.6421},{"date":"2022-01-26","close":2605.6421},{"date":"2022-01-27","close":2726.5625},{"date":"2022-01-28","close":2714.8604},{"date":"2022-02-03","close":2929.3967},{"date":"2022-02-04","close":3015.2114},{"date":"2022-02-07","close":2925.4963},{"date":"2022-02-08","close":2925.4963},{"date":"2022-02-09","close":2925.4963},{"date":"2022-02-10","close":2855.2842},{"date":"2022-02-11","close":2695.3572},{"date":"2022-02-14","close":2551.0327},{"date":"2022-02-15","close":2473.0193},{"date":"2022-02-16","close":2597.8406},{"date":"2022-02-17","close":2543.2312},{"date":"2022-02-18","close":2804.5757},{"date":"2022-02-21","close":2785.0725},{"date":"2022-02-22","close":2785.0725},{"date":"2022-02-23","close":2792.874},{"date":"2022-02-24","close":2691.4565},{"date":"2022-02-25","close":2753.8672},{"date":"2022-02-28","close":2753.8672},{"date":"2022-03-02","close":2878.6882},{"date":"2022-03-03","close":2921.5957},{"date":"2022-03-04","close":2921.5957},{"date":"2022-03-07","close":2866.9863},{"date":"2022-03-08","close":2773.3706},{"date":"2022-03-10","close":2773.3706},{"date":"2022-03-11","close":3491.0923},{"date":"2022-03-14","close":3315.5625},{"date":"2022-03-15","close":3315.5625},{"date":"2022-03-16","close":3315.5625},{"date":"2022-03-17","close":3315.5625},{"date":"2022-03-18","close":3202.4431},{"date":"2022-03-21","close":3202.4431},{"date":"2022-03-22","close":3175.1387},{"date":"2022-03-23","close":3323.3638},{"date":"2022-03-24","close":3245.3503},{"date":"2022-03-25","close":3229.7478},{"date":"2022-03-28","close":3221.9468},{"date":"2022-03-29","close":3132.2314},{"date":"2022-03-30","close":3038.6157},{"date":"2022-03-31","close":3073.7212},{"date":"2022-04-01","close":3085.4233},{"date":"2022-04-04","close":3143.9333},{"date":"2022-04-05","close":3069.8208},{"date":"2022-04-06","close":3062.0193},{"date":"2022-04-07","close":3007.4104},{"date":"2022-04-08","close":2995.708},{"date":"2022-04-11","close":2999.6086},{"date":"2022-04-12","close":3023.0129},{"date":"2022-04-13","close":3054.2183},{"date":"2022-04-14","close":3077.6221},{"date":"2022-04-15","close":3069.8208},{"date":"2022-04-18","close":3065.9199},{"date":"2022-04-19","close":3116.6289},{"date":"2022-04-20","close":3190.7412},{"date":"2022-04-21","close":3268.7546},{"date":"2022-04-22","close":3147.834},{"date":"2022-04-25","close":3163.4365},{"date":"2022-04-26","close":3401.377},{"date":"2022-04-27","close":3440.3835},{"date":"2022-04-28","close":3377.9731},{"date":"2022-04-29","close":3272.6553},{"date":"2022-05-02","close":3307.7612},{"date":"2022-05-03","close":3354.5688},{"date":"2022-05-04","close":3459.887},{"date":"2022-05-06","close":3323.3638},{"date":"2022-05-09","close":3960.0},{"date":"2022-05-10","close":2968.4036},{"date":"2022-05-11","close":2964.5027},{"date":"2022-05-12","close":2808.4763},{"date":"2022-05-13","close":2866.9863},{"date":"2022-05-16","close":2902.0923},{"date":"2022-05-17","close":2987.907},{"date":"2022-05-18","close":2972.3042},{"date":"2022-05-19","close":2972.3042},{"date":"2022-05-20","close":3019.1123},{"date":"2022-05-23","close":3007.4104},{"date":"2022-05-24","close":2909.8936},{"date":"2022-05-25","close":2925.4963},{"date":"2022-05-26","close":2878.6882},{"date":"2022-05-27","close":2952.8008},{"date":"2022-05-30","close":3007.4104},{"date":"2022-05-31","close":3054.2183},{"date":"2022-06-02","close":3026.9136},{"date":"2022-06-03","close":3030.814},{"date":"2022-06-07","close":2980.1052},{"date":"2022-06-08","close":2999.6086},{"date":"2022-06-09","close":2937.1982},{"date":"2022-06-10","close":2882.5891},{"date":"2022-06-13","close":2652.4502},{"date":"2022-06-14","close":2648.5493},{"date":"2022-06-15","close":2531.5298},{"date":"2022-06-16","close":2554.9333},{"date":"2022-06-17","close":2566.6353},{"date":"2022-06-20","close":2410.6089},{"date":"2022-06-21","close":2434.0127},{"date":"2022-06-22","close":2344.2979},{"date":"2022-06-23","close":2293.5889},{"date":"2022-06-24","close":2402.8076},{"date":"2022-06-27","close":2582.238},{"date":"2022-06-28","close":2586.1387},{"date":"2022-06-29","close":2590.0396},{"date":"2022-06-30","close":2492.5227},{"date":"2022-07-01","close":2449.6157},{"date":"2022-07-04","close":2379.4038},{"date":"2022-07-05","close":2461.3174},{"date":"2022-07-06","close":2437.9136},{"date":"2022-07-07","close":2566.6353},{"date":"2022-07-08","close":2551.0327},{"date":"2022-07-11","close":2543.2312},{"date":"2022-07-12","close":2543.2312},{"date":"2022-07-13","close":2469.1189},{"date":"2022-07-14","close":2476.9202},{"date":"2022-07-15","close":2395.0063},{"date":"2022-07-18","close":2476.9202},{"date":"2022-07-19","close":2496.4236},{"date":"2022-07-20","close":2527.6289},{"date":"2022-07-21","close":2547.1321},{"date":"2022-07-22","close":2512.0261},{"date":"2022-07-25","close":2570.5361},{"date":"2022-07-26","close":2574.4365},{"date":"2022-07-27","close":2582.238},{"date":"2022-07-28","close":2617.344},{"date":"2022-07-29","close":2671.9531},{"date":"2022-08-01","close":2671.9531},{"date":"2022-08-02","close":2593.9397},{"date":"2022-08-03","close":2629.0459},{"date":"2022-08-04","close":2668.0525},{"date":"2022-08-05","close":2652.4502},{"date":"2022-08-08","close":2629.0459},{"date":"2022-08-09","close":2664.1519},{"date":"2022-08-10","close":2710.96},{"date":"2022-08-11","close":2749.9663},{"date":"2022-08-12","close":2753.8672},{"date":"2022-08-16","close":2753.8672},{"date":"2022-08-17","close":2691.4565},{"date":"2022-08-18","close":2699.2578},{"date":"2022-08-19","close":2742.1653},{"date":"2022-08-22","close":2644.6484},{"date":"2022-08-23","close":2671.9531},{"date":"2022-08-24","close":2722.6619},{"date":"2022-08-25","close":2738.2644},{"date":"2022-08-26","close":2761.6687},{"date":"2022-08-29","close":2668.0525},{"date":"2022-08-30","close":2746.0659},{"date":"2022-08-31","close":2757.7678},{"date":"2022-09-01","close":2621.2449},{"date":"2022-09-02","close":2597.8406},{"date":"2022-09-05","close":2519.8276},{"date":"2022-09-06","close":2582.238},{"date":"2022-09-07","close":2547.1321},{"date":"2022-09-08","close":2547.1321},{"date":"2022-09-13","close":2617.344},{"date":"2022-09-14","close":2574.4365},{"date":"2022-09-15","close":2566.6353},{"date":"2022-09-16","close":2597.8406},{"date":"2022-09-19","close":2543.2312},{"date":"2022-09-20","close":2570.5361},{"date":"2022-09-21","close":2527.6289},{"date":"2022-09-22","close":2473.0193},{"date":"2022-09-23","close":2551.0327},{"date":"2022-09-26","close":2309.1917},{"date":"2022-09-27","close":2199.9731},{"date":"2022-09-28","close":2110.2581},{"date":"2022-09-29","close":2106.3572},{"date":"2022-09-30","close":2067.3506},{"date":"2022-10-04","close":2137.5625},{"date":"2022-10-05","close":2106.3572},{"date":"2022-10-06","close":2160.9666},{"date":"2022-10-07","close":2160.9666},{"date":"2022-10-11","close":2032.2448},{"date":"2022-10-12","close":2008.8407},{"date":"2022-10-13","close":1950.3308},{"date":"2022-10-14","close":2024.4434},{"date":"2022-10-17","close":2032.2448},{"date":"2022-10-18","close":2051.748},{"date":"2022-10-19","close":2059.5493},{"date":"2022-10-20","close":2348.1982},{"date":"2022-10-21","close":2196.0725},{"date":"2022-10-24","close":2277.9863},{"date":"2022-10-25","close":2180.4697},{"date":"2022-10-26","close":2168.7678},{"date":"2022-10-27","close":2184.3706},{"date":"2022-10-28","close":2293.5889},{"date":"2022-10-31","close":2285.7876},{"date":"2022-11-01","close":2449.6157},{"date":"2022-11-02","close":2332.5955},{"date":"2022-11-03","close":2367.7017},{"date":"2022-11-04","close":2367.7017},{"date":"2022-11-07","close":2371.6023},{"date":"2022-11-08","close":2395.0063},{"date":"2022-11-09","close":2387.2051},{"date":"2022-11-10","close":2352.0989},{"date":"2022-11-11","close":2418.4102},{"date":"2022-11-14","close":2434.0127},{"date":"2022-11-15","close":2414.5095},{"date":"2022-11-16","close":2418.4102},{"date":"2022-11-17","close":2398.907},{"date":"2022-11-18","close":2395.0063},{"date":"2022-11-21","close":2391.1057},{"date":"2022-11-22","close":2441.814},{"date":"2022-11-23","close":2445.7148},{"date":"2022-11-24","close":2469.1189},{"date":"2022-11-25","close":2461.3174},{"date":"2022-11-28","close":2383.3042},{"date":"2022-11-29","close":2406.7083},{"date":"2022-11-30","close":2457.4167},{"date":"2022-12-01","close":2445.7148},{"date":"2022-12-02","close":2461.3174},{"date":"2022-12-05","close":2461.3174},{"date":"2022-12-06","close":2449.6157},{"date":"2022-12-07","close":2414.5095},{"date":"2022-12-08","close":2367.7017},{"date":"2022-12-09","close":2371.6023},{"date":"2022-12-12","close":2363.8008},{"date":"2022-12-13","close":2379.4038},{"date":"2022-12-14","close":2410.6089},{"date":"2022-12-15","close":2406.7083},{"date":"2022-12-16","close":2418.4102},{"date":"2022-12-19","close":2430.1123},{"date":"2022-12-20","close":2375.5032},{"date":"2022-12-21","close":2418.4102},{"date":"2022-12-22","close":2430.1123},{"date":"2022-12-23","close":2395.0063},{"date":"2022-12-26","close":2379.4038},{"date":"2022-12-27","close":2410.6089},{"date":"2022-12-28","close":2455.7053},{"date":"2022-12-29","close":2345.0142},{"date":"2023-01-02","close":2226.1235},{"date":"2023-01-03","close":2226.1235},{"date":"2023-01-04","close":2250.7217},{"date":"2023-01-05","close":2246.6221},{"date":"2023-01-06","close":2328.6155},{"date":"2023-01-09","close":2340.9143},{"date":"2023-01-10","close":2336.8149},{"date":"2023-01-11","close":2365.5127},{"date":"2023-01-12","close":2410.6089},{"date":"2023-01-13","close":2427.0076},{"date":"2023-01-16","close":2435.2068},{"date":"2023-01-17","close":2435.2068},{"date":"2023-01-18","close":2394.2102},{"date":"2023-01-19","close":2361.4128},{"date":"2023-01-20","close":2386.011},{"date":"2023-01-25","close":2418.8081},{"date":"2023-01-26","close":2427.0076},{"date":"2023-01-27","close":2472.104},{"date":"2023-01-30","close":2447.5061},{"date":"2023-01-31","close":2435.2068},{"date":"2023-02-01","close":2422.9077},{"date":"2023-02-02","close":2451.6055},{"date":"2023-02-03","close":2439.3066},{"date":"2023-02-06","close":2468.0044},{"date":"2023-02-07","close":2439.3066},{"date":"2023-02-08","close":2443.4062},{"date":"2023-02-09","close":2443.4062},{"date":"2023-02-10","close":2414.7085},{"date":"2023-02-13","close":2373.7119},{"date":"2023-02-14","close":2390.1106},{"date":"2023-02-15","close":2312.2168},{"date":"2023-02-16","close":2353.2136},{"date":"2023-02-17","close":2369.6123},{"date":"2023-02-20","close":2443.4062},{"date":"2023-02-21","close":2451.6055},{"date":"2023-02-22","close":2414.7085},{"date":"2023-02-23","close":2394.2102},{"date":"2023-02-24","close":2353.2136},{"date":"2023-02-27","close":2324.5156},{"date":"2023-02-28","close":2316.3164},{"date":"2023-03-02","close":2312.2168},{"date":"2023-03-03","close":2336.8149},{"date":"2023-03-06","close":2332.7151},{"date":"2023-03-07","close":2349.1138},{"date":"2023-03-08","close":2349.1138},{"date":"2023-03-09","close":2394.2102},{"date":"2023-03-10","close":2283.519},{"date":"2023-03-13","close":2246.6221},{"date":"2023-03-14","close":2181.0271},{"date":"2023-03-15","close":2271.22},{"date":"2023-03-16","close":2238.4229},{"date":"2023-03-17","close":2295.8179},{"date":"2023-03-20","close":2287.6187},{"date":"2023-03-21","close":2254.8213},{"date":"2023-03-22","close":2226.1235},{"date":"2023-03-23","close":2189.2266},{"date":"2023-03-24","close":2217.9243},{"date":"2023-03-27","close":2189.2266},{"date":"2023-03-28","close":2263.0205},{"date":"2023-03-29","close":2258.9209},{"date":"2023-03-30","close":2287.6187},{"date":"2023-03-31","close":2324.5156},{"date":"2023-04-03","close":2328.6155},{"date":"2023-04-04","close":2369.6123},{"date":"2023-04-05","close":2373.7119},{"date":"2023-04-06","close":2308.1169},{"date":"2023-04-07","close":2275.3196},{"date":"2023-04-10","close":2234.323},{"date":"2023-04-11","close":2291.7183},{"date":"2023-04-12","close":2332.7151},{"date":"2023-04-13","close":2336.8149},{"date":"2023-04-14","close":2345.0142},{"date":"2023-04-17","close":2468.0044},{"date":"2023-04-18","close":2476.2039},{"date":"2023-04-19","close":2459.8049},{"date":"2023-04-20","close":2414.7085},{"date":"2023-04-21","close":2340.9143},{"date":"2023-04-24","close":2357.3132},{"date":"2023-04-25","close":2357.3132},{"date":"2023-04-26","close":2295.8179},{"date":"2023-04-27","close":2328.6155},{"date":"2023-04-28","close":2316.3164},{"date":"2023-05-02","close":2332.7151},{"date":"2023-05-03","close":2312.2168},{"date":"2023-05-04","close":2291.7183},{"date":"2023-05-08","close":2324.5156},{"date":"2023-05-09","close":2279.4192},{"date":"2023-05-10","close":2304.0173},{"date":"2023-05-11","close":2304.0173},{"date":"2023-05-12","close":2267.1201},{"date":"2023-05-15","close":2258.9209},{"date":"2023-05-16","close":2312.2168},{"date":"2023-05-17","close":2332.7151},{"date":"2023-05-18","close":2377.8115},{"date":"2023-05-19","close":2365.5127},{"date":"2023-05-22","close":2381.9114},{"date":"2023-05-23","close":2386.011},{"date":"2023-05-24","close":2377.8115},{"date":"2023-05-25","close":2357.3132},{"date":"2023-05-26","close":2349.1138},{"date":"2023-05-30","close":2345.0142},{"date":"2023-05-31","close":2345.0142},{"date":"2023-06-01","close":2373.7119},{"date":"2023-06-02","close":2361.4128},{"date":"2023-06-05","close":2373.7119},{"date":"2023-06-07","close":2381.9114},{"date":"2023-06-08","close":2373.7119},{"date":"2023-06-09","close":2381.9114},{"date":"2023-06-12","close":2369.6123},{"date":"2023-06-13","close":2381.9114},{"date":"2023-06-14","close":2377.8115},{"date":"2023-06-15","close":2377.8115},{"date":"2023-06-16","close":2381.9114},{"date":"2023-06-19","close":2427.0076},{"date":"2023-06-20","close":2402.4094},{"date":"2023-06-21","close":2410.6089},{"date":"2023-06-22","close":2410.6089},{"date":"2023-06-23","close":2365.5127},{"date":"2023-06-26","close":2373.7119},{"date":"2023-06-27","close":2410.6089},{"date":"2023-06-28","close":2439.3066},{"date":"2023-06-29","close":2394.2102},{"date":"2023-06-30","close":2427.0076},{"date":"2023-07-03","close":2472.104},{"date":"2023-07-04","close":2459.8049},{"date":"2023-07-05","close":2418.8081},{"date":"2023-07-06","close":2373.7119},{"date":"2023-07-07","close":2369.6123},{"date":"2023-07-10","close":2386.011},{"date":"2023-07-11","close":2451.6055},{"date":"2023-07-12","close":2459.8049},{"date":"2023-07-13","close":2459.8049},{"date":"2023-07-14","close":2435.2068},{"date":"2023-07-17","close":2463.9048},{"date":"2023-07-18","close":2398.3098},{"date":"2023-07-19","close":2451.6055},{"date":"2023-07-20","close":2447.5061},{"date":"2023-07-21","close":2443.4062},{"date":"2023-07-24","close":2414.7085},{"date":"2023-07-25","close":2422.9077},{"date":"2023-07-26","close":2242.5222},{"date":"2023-07-27","close":2287.6187},{"date":"2023-07-28","close":2328.6155},{"date":"2023-07-31","close":2332.7151},{"date":"2023-08-01","close":2316.3164},{"date":"2023-08-02","close":2369.6123},{"date":"2023-08-03","close":2353.2136},{"date":"2023-08-04","close":2345.0142},{"date":"2023-08-07","close":2345.0142},{"date":"2023-08-08","close":2336.8149},{"date":"2023-08-09","close":2328.6155},{"date":"2023-08-10","close":2332.7151},{"date":"2023-08-11","close":2332.7151},{"date":"2023-08-14","close":2295.8179},{"date":"2023-08-16","close":2250.7217},{"date":"2023-08-17","close":2222.0239},{"date":"2023-08-18","close":2213.8245},{"date":"2023-08-21","close":2205.6252},{"date":"2023-08-22","close":2205.6252},{"date":"2023-08-23","close":2226.1235},{"date":"2023-08-24","close":2230.2231},{"date":"2023-08-25","close":2222.0239},{"date":"2023-08-28","close":2271.22},{"date":"2023-08-29","close":2263.0205},{"date":"2023-08-30","close":2263.0205},{"date":"2023-08-31","close":2275.3196},{"date":"2023-09-01","close":2279.4192},{"date":"2023-09-04","close":2275.3196},{"date":"2023-09-05","close":2254.8213},{"date":"2023-09-06","close":2254.8213},{"date":"2023-09-07","close":2230.2231},{"date":"2023-09-08","close":2254.8213},{"date":"2023-09-11","close":2279.4192},{"date":"2023-09-12","close":2254.8213},{"date":"2023-09-13","close":2263.0205},{"date":"2023-09-14","close":2258.9209},{"date":"2023-09-15","close":2279.4192},{"date":"2023-09-18","close":2271.22},{"date":"2023-09-19","close":2234.323},{"date":"2023-09-20","close":2246.6221},{"date":"2023-09-21","close":2222.0239},{"date":"2023-09-22","close":2222.0239},{"date":"2023-09-25","close":2217.9243},{"date":"2023-09-26","close":2140.0303},{"date":"2023-09-27","close":2168.728},{"date":"2023-10-04","close":2131.8308},{"date":"2023-10-05","close":2094.9341},{"date":"2023-10-06","close":2107.2332},{"date":"2023-10-10","close":2086.7346},{"date":"2023-10-11","close":2123.6316},{"date":"2023-10-12","close":2148.2295},{"date":"2023-10-13","close":2144.1299},{"date":"2023-10-16","close":2123.6316},{"date":"2023-10-17","close":2172.8279},{"date":"2023-10-18","close":2131.8308},{"date":"2023-10-19","close":2045.7379},{"date":"2023-10-20","close":2029.3392},{"date":"2023-10-23","close":2037.5385},{"date":"2023-10-24","close":2070.3359},{"date":"2023-10-25","close":2099.0337},{"date":"2023-10-26","close":2066.2361},{"date":"2023-10-27","close":2103.1333},{"date":"2023-10-30","close":2156.4292},{"date":"2023-10-31","close":2107.2332},{"date":"2023-11-01","close":2115.4324},{"date":"2023-11-02","close":2131.8308},{"date":"2023-11-03","close":2144.1299},{"date":"2023-11-06","close":2164.6284},{"date":"2023-11-07","close":2168.728},{"date":"2023-11-08","close":2164.6284},{"date":"2023-11-09","close":2160.5286},{"date":"2023-11-10","close":2156.4292},{"date":"2023-11-13","close":2131.8308},{"date":"2023-11-14","close":2160.5286},{"date":"2023-11-15","close":2135.9307},{"date":"2023-11-16","close":2115.4324},{"date":"2023-11-17","close":2115.4324},{"date":"2023-11-20","close":2144.1299},{"date":"2023-11-21","close":2148.2295},{"date":"2023-11-22","close":2148.2295},{"date":"2023-11-23","close":2164.6284},{"date":"2023-11-24","close":2172.8279},{"date":"2023-11-27","close":2172.8279},{"date":"2023-11-28","close":2205.6252},{"date":"2023-11-29","close":2197.4258},{"date":"2023-11-30","close":2197.4258},{"date":"2023-12-01","close":2201.5256},{"date":"2023-12-04","close":2193.3262},{"date":"2023-12-05","close":2201.5256},{"date":"2023-12-06","close":2197.4258},{"date":"2023-12-07","close":2189.2266},{"date":"2023-12-08","close":2181.0271},{"date":"2023-12-11","close":2176.9272},{"date":"2023-12-12","close":2181.0271},{"date":"2023-12-13","close":2172.8279},{"date":"2023-12-14","close":2181.0271},{"date":"2023-12-15","close":2176.9272},{"date":"2023-12-18","close":2176.9272},{"date":"2023-12-19","close":2181.0271},{"date":"2023-12-20","close":2217.9243},{"date":"2023-12-21","close":2209.7249},{"date":"2023-12-22","close":2226.1235},{"date":"2023-12-26","close":2238.4229},{"date":"2023-12-27","close":2355.5493},{"date":"2023-12-28","close":2355.5493},{"date":"2024-01-02","close":2316.5071},{"date":"2024-01-03","close":2264.4507},{"date":"2024-01-04","close":2203.7183},{"date":"2024-01-05","close":2195.0422},{"date":"2024-01-08","close":2195.0422},{"date":"2024-01-09","close":2203.7183},{"date":"2024-01-10","close":2203.7183},{"date":"2024-01-11","close":2186.3662},{"date":"2024-01-12","close":2229.7466},{"date":"2024-01-15","close":2221.0703},{"date":"2024-01-16","close":2182.0283},{"date":"2024-01-17","close":2173.3521},{"date":"2024-01-18","close":2138.6479},{"date":"2024-01-19","close":2186.3662},{"date":"2024-01-22","close":2212.3945},{"date":"2024-01-23","close":2186.3662},{"date":"2024-01-24","close":2177.6902},{"date":"2024-01-25","close":2156.0},{"date":"2024-01-26","close":2169.0142},{"date":"2024-01-29","close":2156.0},{"date":"2024-01-30","close":2169.0142},{"date":"2024-01-31","close":2160.3381},{"date":"2024-02-01","close":2190.7043},{"date":"2024-02-02","close":2238.4226},{"date":"2024-02-05","close":2234.0845},{"date":"2024-02-06","close":2216.7324},{"date":"2024-02-07","close":2242.7605},{"date":"2024-02-08","close":2260.1128},{"date":"2024-02-13","close":2238.4226},{"date":"2024-02-14","close":2247.0986},{"date":"2024-02-15","close":2260.1128},{"date":"2024-02-16","close":2238.4226},{"date":"2024-02-19","close":2247.0986},{"date":"2024-02-20","close":2247.0986},{"date":"2024-02-21","close":2251.4365},{"date":"2024-02-22","close":2225.4084},{"date":"2024-02-23","close":2221.0703},{"date":"2024-02-26","close":2307.8311},{"date":"2024-02-27","close":2229.7466},{"date":"2024-02-28","close":2229.7466},{"date":"2024-02-29","close":2216.7324},{"date":"2024-03-04","close":2134.3098},{"date":"2024-03-05","close":2160.3381},{"date":"2024-03-06","close":2160.3381},{"date":"2024-03-07","close":2177.6902},{"date":"2024-03-08","close":2173.3521},{"date":"2024-03-11","close":2156.0},{"date":"2024-03-12","close":2173.3521},{"date":"2024-03-13","close":2160.3381},{"date":"2024-03-14","close":2199.3804},{"date":"2024-03-15","close":2186.3662},{"date":"2024-03-18","close":2182.0283},{"date":"2024-03-19","close":2156.0},{"date":"2024-03-20","close":2160.3381},{"date":"2024-03-21","close":2190.7043},{"date":"2024-03-22","close":2225.4084},{"date":"2024-03-25","close":2216.7324},{"date":"2024-03-26","close":2190.7043},{"date":"2024-03-27","close":2186.3662},{"date":"2024-03-28","close":2169.0142},{"date":"2024-03-29","close":2186.3662},{"date":"2024-04-01","close":2177.6902},{"date":"2024-04-02","close":2142.9861},{"date":"2024-04-03","close":2129.9719},{"date":"2024-04-04","close":2138.6479},{"date":"2024-04-05","close":2160.3381},{"date":"2024-04-08","close":2134.3098},{"date":"2024-04-09","close":2142.9861},{"date":"2024-04-11","close":2108.2817},{"date":"2024-04-12","close":2151.6619},{"date":"2024-04-15","close":2060.5635},{"date":"2024-04-16","close":2051.8872},{"date":"2024-04-17","close":2069.2395},{"date":"2024-04-18","close":2108.2817},{"date":"2024-04-19","close":2099.6055},{"date":"2024-04-22","close":2086.5916},{"date":"2024-04-23","close":2090.9297},{"date":"2024-04-24","close":2090.9297},{"date":"2024-04-25","close":2073.5776},{"date":"2024-04-26","close":2116.9578},{"date":"2024-04-29","close":2103.9436},{"date":"2024-04-30","close":2103.9436},{"date":"2024-05-02","close":2069.2395},{"date":"2024-05-03","close":2073.5776},{"date":"2024-05-07","close":2077.9155},{"date":"2024-05-08","close":2095.2678},{"date":"2024-05-09","close":2099.6055},{"date":"2024-05-10","close":2142.9861},{"date":"2024-05-13","close":2190.7043},{"date":"2024-05-14","close":2195.0422},{"date":"2024-05-16","close":2186.3662},{"date":"2024-05-17","close":2186.3662},{"date":"2024-05-20","close":2225.4084},{"date":"2024-05-21","close":2221.0703},{"date":"2024-05-22","close":2186.3662},{"date":"2024-05-23","close":2182.0283},{"date":"2024-05-24","close":2173.3521},{"date":"2024-05-27","close":2208.0564},{"date":"2024-05-28","close":2277.4648},{"date":"2024-05-29","close":2268.7886},{"date":"2024-05-30","close":2216.7324},{"date":"2024-05-31","close":2234.0845},{"date":"2024-06-03","close":2268.7886},{"date":"2024-06-04","close":2203.7183},{"date":"2024-06-05","close":2364.2253},{"date":"2024-06-07","close":2242.7605},{"date":"2024-06-10","close":2221.0703},{"date":"2024-06-11","close":2229.7466},{"date":"2024-06-12","close":2216.7324},{"date":"2024-06-13","close":2264.4507},{"date":"2024-06-14","close":2251.4365},{"date":"2024-06-17","close":2251.4365},{"date":"2024-06-18","close":2268.7886},{"date":"2024-06-19","close":2234.0845},{"date":"2024-06-20","close":2242.7605},{"date":"2024-06-21","close":2208.0564},{"date":"2024-06-24","close":2164.6763},{"date":"2024-06-25","close":2164.6763},{"date":"2024-06-26","close":2129.9719},{"date":"2024-06-27","close":2134.3098},{"date":"2024-06-28","close":2134.3098},{"date":"2024-07-01","close":2056.2253},{"date":"2024-07-02","close":2086.5916},{"date":"2024-07-03","close":2069.2395},{"date":"2024-07-04","close":2099.6055},{"date":"2024-07-05","close":2116.9578},{"date":"2024-07-08","close":2116.9578},{"date":"2024-07-09","close":2138.6479},{"date":"2024-07-10","close":2095.2678},{"date":"2024-07-11","close":2103.9436},{"date":"2024-07-12","close":2129.9719},{"date":"2024-07-15","close":2103.9436},{"date":"2024-07-16","close":2125.6338},{"date":"2024-07-17","close":2121.2959},{"date":"2024-07-18","close":2112.6199},{"date":"2024-07-19","close":2090.9297},{"date":"2024-07-22","close":2090.9297},{"date":"2024-07-23","close":2108.2817},{"date":"2024-07-24","close":2090.9297},{"date":"2024-07-25","close":2069.2395},{"date":"2024-07-26","close":2090.9297},{"date":"2024-07-29","close":2108.2817},{"date":"2024-07-30","close":2116.9578},{"date":"2024-07-31","close":2125.6338},{"date":"2024-08-01","close":2129.9719},{"date":"2024-08-02","close":2121.2959},{"date":"2024-08-05","close":1908.7324},{"date":"2024-08-06","close":1991.155},{"date":"2024-08-07","close":2021.5211},{"date":"2024-08-08","close":1965.1267},{"date":"2024-08-09","close":2038.8733},{"date":"2024-08-12","close":2086.5916},{"date":"2024-08-13","close":2086.5916},{"date":"2024-08-14","close":2099.6055},{"date":"2024-08-16","close":2008.5071},{"date":"2024-08-19","close":2034.5352},{"date":"2024-08-20","close":1978.1407},{"date":"2024-08-21","close":2021.5211},{"date":"2024-08-22","close":1995.4929},{"date":"2024-08-23","close":2008.5071},{"date":"2024-08-26","close":2004.1691},{"date":"2024-08-27","close":1999.8309},{"date":"2024-08-28","close":2004.1691},{"date":"2024-08-29","close":1960.7887},{"date":"2024-08-30","close":1995.4929},{"date":"2024-09-02","close":1978.1407},{"date":"2024-09-03","close":2004.1691},{"date":"2024-09-04","close":1960.7887},{"date":"2024-09-05","close":1978.1407},{"date":"2024-09-06","close":1969.4648},{"date":"2024-09-09","close":1939.0986},{"date":"2024-09-10","close":1978.1407},{"date":"2024-09-11","close":1917.4084},{"date":"2024-09-12","close":1982.4789},{"date":"2024-09-13","close":1982.4789},{"date":"2024-09-19","close":1978.1407},{"date":"2024-09-20","close":1952.1127},{"date":"2024-09-23","close":1956.4508},{"date":"2024-09-24","close":1956.4508},{"date":"2024-09-25","close":1986.8169},{"date":"2024-09-26","close":1995.4929},{"date":"2024-09-27","close":1995.4929},{"date":"2024-09-30","close":1982.4789},{"date":"2024-10-02","close":1969.4648},{"date":"2024-10-04","close":1982.4789},{"date":"2024-10-07","close":1982.4789},{"date":"2024-10-08","close":1986.8169},{"date":"2024-10-10","close":1986.8169},{"date":"2024-10-11","close":1982.4789},{"date":"2024-10-14","close":1969.4648},{"date":"2024-10-15","close":1982.4789},{"date":"2024-10-16","close":1956.4508},{"date":"2024-10-17","close":1965.1267},{"date":"2024-10-18","close":1956.4508},{"date":"2024-10-21","close":1956.4508},{"date":"2024-10-22","close":1952.1127},{"date":"2024-10-23","close":1952.1127},{"date":"2024-10-24","close":1960.7887},{"date":"2024-10-25","close":1891.3802},{"date":"2024-10-28","close":1926.0845},{"date":"2024-10-29","close":1921.7466},{"date":"2024-10-30","close":1926.0845},{"date":"2024-10-31","close":1947.7747},{"date":"2024-11-01","close":1947.7747},{"date":"2024-11-04","close":1952.1127},{"date":"2024-11-05","close":1960.7887},{"date":"2024-11-06","close":1960.7887},{"date":"2024-11-07","close":1969.4648},{"date":"2024-11-08","close":1956.4508},{"date":"2024-11-11","close":1965.1267},{"date":"2024-11-12","close":1826.3099},{"date":"2024-11-13","close":1943.4365},{"date":"2024-11-14","close":1943.4365},{"date":"2024-11-15","close":1947.7747},{"date":"2024-11-18","close":1947.7747},{"date":"2024-11-19","close":1947.7747},{"date":"2024-11-20","close":1943.4365},{"date":"2024-11-21","close":1952.1127},{"date":"2024-11-22","close":1960.7887},{"date":"2024-11-25","close":1969.4648},{"date":"2024-11-26","close":1930.4225},{"date":"2024-11-27","close":1930.4225},{"date":"2024-11-28","close":1930.4225},{"date":"2024-11-29","close":1943.4365},{"date":"2024-12-02","close":1869.6902},{"date":"2024-12-03","close":1856.676},{"date":"2024-12-04","close":1817.6339},{"date":"2024-12-05","close":1813.2958},{"date":"2024-12-06","close":1769.9155},{"date":"2024-12-09","close":1691.8309},{"date":"2024-12-10","close":1743.8873},{"date":"2024-12-11","close":1765.5775},{"date":"2024-12-12","close":1774.2535},{"date":"2024-12-13","close":1808.9578},{"date":"2024-12-16","close":1826.3099},{"date":"2024-12-17","close":1826.3099},{"date":"2024-12-18","close":1848.0},{"date":"2024-12-19","close":1869.6902},{"date":"2024-12-20","close":1874.0282},{"date":"2024-12-23","close":1834.986},{"date":"2024-12-24","close":1808.9578},{"date":"2024-12-26","close":1848.0},{"date":"2024-12-27","close":1922.6666},{"date":"2024-12-30","close":1955.3334},{"date":"2025-01-02","close":1955.3334},{"date":"2025-01-03","close":1908.6666},{"date":"2025-01-06","close":1899.3334},{"date":"2025-01-07","close":1904.0},{"date":"2025-01-08","close":1960.0},{"date":"2025-01-09","close":1960.0},{"date":"2025-01-10","close":1922.6666},{"date":"2025-01-13","close":1941.3334},{"date":"2025-01-14","close":1918.0},{"date":"2025-01-15","close":1936.6666},{"date":"2025-01-16","close":1932.0},{"date":"2025-01-17","close":1960.0},{"date":"2025-01-20","close":1983.3334},{"date":"2025-01-21","close":1974.0},{"date":"2025-01-22","close":1974.0},{"date":"2025-01-23","close":1955.3334},{"date":"2025-01-24","close":1936.6666},{"date":"2025-01-31","close":1913.3334},{"date":"2025-02-03","close":1894.6666},{"date":"2025-02-04","close":1913.3334},{"date":"2025-02-05","close":1922.6666},{"date":"2025-02-06","close":1913.3334},{"date":"2025-02-07","close":1899.3334},{"date":"2025-02-10","close":1913.3334},{"date":"2025-02-11","close":1913.3334},{"date":"2025-02-12","close":1918.0},{"date":"2025-02-13","close":1885.3334},{"date":"2025-02-14","close":1894.6666},{"date":"2025-02-17","close":1876.0},{"date":"2025-02-18","close":1880.6666},{"date":"2025-02-19","close":1880.6666},{"date":"2025-02-20","close":1880.6666},{"date":"2025-02-21","close":1932.0},{"date":"2025-02-24","close":1927.3334},{"date":"2025-02-25","close":1913.3334},{"date":"2025-02-26","close":1927.3334},{"date":"2025-02-27","close":1922.6666},{"date":"2025-02-28","close":1885.3334},{"date":"2025-03-04","close":1885.3334},{"date":"2025-03-05","close":1913.3334},{"date":"2025-03-06","close":1904.0},{"date":"2025-03-07","close":1932.0},{"date":"2025-03-10","close":1969.3334},{"date":"2025-03-11","close":1932.0},{"date":"2025-03-12","close":1950.6666},{"date":"2025-03-13","close":1946.0},{"date":"2025-03-14","close":1941.3334},{"date":"2025-03-17","close":1927.3334},{"date":"2025-03-18","close":1927.3334},{"date":"2025-03-19","close":1922.6666},{"date":"2025-03-20","close":1904.0},{"date":"2025-03-21","close":1904.0},{"date":"2025-03-24","close":1904.0},{"date":"2025-03-25","close":1904.0},{"date":"2025-03-26","close":1913.3334},{"date":"2025-03-27","close":1885.3334},{"date":"2025-03-28","close":1904.0},{"date":"2025-03-31","close":1894.6666},{"date":"2025-04-01","close":1894.6666},{"date":"2025-04-02","close":1904.0},{"date":"2025-04-03","close":1876.0},{"date":"2025-04-04","close":1876.0},{"date":"2025-04-07","close":1843.3334},{"date":"2025-04-08","close":1849.8667},{"date":"2025-04-09","close":1838.6666},{"date":"2025-04-10","close":1861.0667},{"date":"2025-04-11","close":1861.0667},{"date":"2025-04-14","close":1861.0667},{"date":"2025-04-15","close":1866.6666},{"date":"2025-04-16","close":1871.3334},{"date":"2025-04-17","close":1864.8},{"date":"2025-04-18","close":1880.6666},{"date":"2025-04-21","close":1894.6666},{"date":"2025-04-22","close":1932.0},{"date":"2025-04-23","close":1964.6666},{"date":"2025-04-24","close":1964.6666},{"date":"2025-04-25","close":1992.6666},{"date":"2025-04-28","close":2016.0},{"date":"2025-04-29","close":1992.6666},{"date":"2025-04-30","close":1964.6666},{"date":"2025-05-02","close":1960.0},{"date":"2025-05-07","close":1964.6666},{"date":"2025-05-08","close":1960.0},{"date":"2025-05-09","close":1946.0},{"date":"2025-05-12","close":1992.6666},{"date":"2025-05-13","close":2020.6666},{"date":"2025-05-14","close":2062.6667},{"date":"2025-05-15","close":2067.3333},{"date":"2025-05-16","close":2053.3333},{"date":"2025-05-19","close":1988.0},{"date":"2025-05-20","close":1988.0},{"date":"2025-05-21","close":1997.3334},{"date":"2025-05-22","close":1969.3334},{"date":"2025-05-23","close":2002.0},{"date":"2025-05-26","close":2002.0},{"date":"2025-05-27","close":2039.3334},{"date":"2025-05-28","close":2062.6667},{"date":"2025-05-29","close":2072.0},{"date":"2025-05-30","close":2058.0},{"date":"2025-06-02","close":2039.3334},{"date":"2025-06-04","close":2058.0},{"date":"2025-06-05","close":2118.6667},{"date":"2025-06-09","close":2184.0},{"date":"2025-06-10","close":2202.6667},{"date":"2025-06-11","close":2240.0},{"date":"2025-06-12","close":2300.6667},{"date":"2025-06-13","close":2198.0},{"date":"2025-06-16","close":2207.3333},{"date":"2025-06-17","close":2193.3333},{"date":"2025-06-18","close":2188.6667},{"date":"2025-06-19","close":2156.0},{"date":"2025-06-20","close":2170.0},{"date":"2025-06-23","close":2156.0},{"date":"2025-06-24","close":2193.3333},{"date":"2025-06-25","close":2226.0},{"date":"2025-06-26","close":2207.3333},{"date":"2025-06-27","close":2212.0},{"date":"2025-06-30","close":2226.0},{"date":"2025-07-01","close":2235.3333},{"date":"2025-07-02","close":2282.0},{"date":"2025-07-03","close":2277.3333},{"date":"2025-07-04","close":2314.6667},{"date":"2025-07-07","close":2254.0},{"date":"2025-07-08","close":2310.0},{"date":"2025-07-09","close":2272.6667},{"date":"2025-07-10","close":2258.6667},{"date":"2025-07-11","close":2263.3333},{"date":"2025-07-14","close":2258.6667},{"date":"2025-07-15","close":2263.3333},{"date":"2025-07-16","close":2240.0},{"date":"2025-07-17","close":2230.6667},{"date":"2025-07-18","close":2254.0},{"date":"2025-07-21","close":2221.3333},{"date":"2025-07-22","close":2212.0},{"date":"2025-07-23","close":2216.6667},{"date":"2025-07-24","close":2207.3333},{"date":"2025-07-25","close":2184.0},{"date":"2025-07-28","close":2156.0},{"date":"2025-07-29","close":2160.6667},{"date":"2025-07-30","close":2277.3333},{"date":"2025-07-31","close":2212.0},{"date":"2025-08-01","close":2146.6667},{"date":"2025-08-04","close":2132.6667},{"date":"2025-08-05","close":2137.3333},{"date":"2025-08-06","close":2142.0},{"date":"2025-08-07","close":2118.6667},{"date":"2025-08-08","close":2128.0},{"date":"2025-08-11","close":2128.0},{"date":"2025-08-12","close":2132.6667},{"date":"2025-08-13","close":2142.0},{"date":"2025-08-14","close":2137.3333},{"date":"2025-08-18","close":2128.0},{"date":"2025-08-19","close":2086.0},{"date":"2025-08-20","close":2067.3333},{"date":"2025-08-21","close":2058.0},{"date":"2025-08-22","close":2086.0},{"date":"2025-08-25","close":2095.3333},{"date":"2025-08-26","close":2076.6667},{"date":"2025-08-27","close":2072.0},{"date":"2025-08-28","close":2114.0},{"date":"2025-08-29","close":2081.3333},{"date":"2025-09-01","close":2104.6667},{"date":"2025-09-02","close":2072.0},{"date":"2025-09-03","close":2081.3333},{"date":"2025-09-04","close":2081.3333},{"date":"2025-09-05","close":2062.6667},{"date":"2025-09-08","close":2081.3333},{"date":"2025-09-09","close":2090.6667},{"date":"2025-09-10","close":2081.3333},{"date":"2025-09-11","close":2100.0},{"date":"2025-09-12","close":2095.3333},{"date":"2025-09-15","close":2062.6667},{"date":"2025-09-16","close":2067.3333},{"date":"2025-09-17","close":2072.0},{"date":"2025-09-18","close":2072.0},{"date":"2025-09-19","close":2210.0},{"date":"2025-09-22","close":2020.6666},{"date":"2025-09-23","close":2044.0},{"date":"2025-09-24","close":2076.6667},{"date":"2025-09-25","close":2072.0},{"date":"2025-09-26","close":2020.6666},{"date":"2025-09-29","close":2020.6666},{"date":"2025-09-30","close":2016.0},{"date":"2025-10-01","close":2016.0},{"date":"2025-10-02","close":1997.3334},{"date":"2025-10-10","close":1997.3334},{"date":"2025-10-13","close":1983.3334},{"date":"2025-10-14","close":1988.0},{"date":"2025-10-15","close":1960.0},{"date":"2025-10-16","close":1960.0},{"date":"2025-10-17","close":1960.0},{"date":"2025-10-20","close":1978.6666},{"date":"2025-10-21","close":2025.3334},{"date":"2025-10-22","close":2039.3334},{"date":"2025-10-23","close":2011.3334},{"date":"2025-10-24","close":2048.6667},{"date":"2025-10-27","close":2039.3334},{"date":"2025-10-28","close":2011.3334},{"date":"2025-10-29","close":2011.3334},{"date":"2025-10-30","close":2016.0},{"date":"2025-10-31","close":1969.3334},{"date":"2025-11-03","close":1964.6666},{"date":"2025-11-04","close":1936.6666},{"date":"2025-11-05","close":1978.6666},{"date":"2025-11-06","close":1978.6666},{"date":"2025-11-07","close":1950.6666},{"date":"2025-11-10","close":1983.3334},{"date":"2025-11-11","close":1960.0},{"date":"2025-11-12","close":1964.6666},{"date":"2025-11-13","close":1978.6666},{"date":"2025-11-14","close":1997.3334},{"date":"2025-11-17","close":2039.3334},{"date":"2025-11-18","close":1992.6666},{"date":"2025-11-19","close":2002.0},{"date":"2025-11-20","close":2030.0},{"date":"2025-11-21","close":2016.0},{"date":"2025-11-24","close":2002.0},{"date":"2025-11-25","close":1997.3334},{"date":"2025-11-26","close":1978.6666},{"date":"2025-11-27","close":1997.3334},{"date":"2025-11-28","close":1983.3334},{"date":"2025-12-01","close":1974.0},{"date":"2025-12-02","close":1997.3334},{"date":"2025-12-03","close":2002.0},{"date":"2025-12-04","close":2020.6666},{"date":"2025-12-05","close":2034.6666},{"date":"2025-12-08","close":2044.0},{"date":"2025-12-09","close":2072.0},{"date":"2025-12-10","close":2086.0},{"date":"2025-12-11","close":2076.6667},{"date":"2025-12-12","close":2072.0},{"date":"2025-12-15","close":2081.3333},{"date":"2025-12-16","close":2053.3333},{"date":"2025-12-17","close":2067.3333},{"date":"2025-12-18","close":2081.3333},{"date":"2025-12-19","close":2081.3333},{"date":"2025-12-22","close":2095.3333},{"date":"2025-12-23","close":2090.6667},{"date":"2025-12-24","close":2114.0},{"date":"2025-12-26","close":2100.0},{"date":"2025-12-29","close":2170.0},{"date":"2025-12-30","close":2155.0},{"date":"2026-01-02","close":2130.0},{"date":"2026-01-05","close":2075.0},{"date":"2026-01-06","close":2070.0},{"date":"2026-01-07","close":2070.0},{"date":"2026-01-08","close":2035.0},{"date":"2026-01-09","close":2030.0},{"date":"2026-01-12","close":2045.0},{"date":"2026-01-13","close":2050.0},{"date":"2026-01-14","close":2050.0},{"date":"2026-01-15","close":2060.0},{"date":"2026-01-16","close":2100.0},{"date":"2026-01-19","close":2100.0},{"date":"2026-01-20","close":2110.0},{"date":"2026-01-21","close":2090.0},{"date":"2026-01-22","close":2095.0},{"date":"2026-01-23","close":2080.0},{"date":"2026-01-26","close":2095.0},{"date":"2026-01-27","close":2100.0},{"date":"2026-01-28","close":2080.0},{"date":"2026-01-29","close":2080.0},{"date":"2026-01-30","close":2075.0},{"date":"2026-02-02","close":2075.0},{"date":"2026-02-03","close":2070.0},{"date":"2026-02-04","close":2070.0},{"date":"2026-02-05","close":2080.0},{"date":"2026-02-06","close":2100.0},{"date":"2026-02-09","close":2125.0},{"date":"2026-02-10","close":2135.0},{"date":"2026-02-11","close":2130.0},{"date":"2026-02-12","close":2125.0},{"date":"2026-02-13","close":2110.0},{"date":"2026-02-19","close":2090.0},{"date":"2026-02-20","close":2150.0},{"date":"2026-02-23","close":2205.0},{"date":"2026-02-24","close":2195.0},{"date":"2026-02-25","close":2215.0},{"date":"2026-02-26","close":2160.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2115.0},{"date":"2026-03-04","close":1953.0},{"date":"2026-03-05","close":2010.0},{"date":"2026-03-06","close":1999.0},{"date":"2026-03-09","close":1992.0},{"date":"2026-03-10","close":1999.0},{"date":"2026-03-11","close":2015.0},{"date":"2026-03-12","close":2020.0},{"date":"2026-03-13","close":2020.0},{"date":"2026-03-16","close":2030.0},{"date":"2026-03-17","close":2030.0},{"date":"2026-03-18","close":2050.0},{"date":"2026-03-19","close":2055.0},{"date":"2026-03-20","close":2115.0},{"date":"2026-03-23","close":2105.0},{"date":"2026-03-24","close":2100.0},{"date":"2026-03-25","close":2100.0},{"date":"2026-03-26","close":2070.0},{"date":"2026-03-27","close":2125.0},{"date":"2026-03-30","close":2095.0},{"date":"2026-03-31","close":2085.0},{"date":"2026-04-01","close":2105.0},{"date":"2026-04-02","close":2055.0},{"date":"2026-04-03","close":2130.0},{"date":"2026-04-06","close":2140.0},{"date":"2026-04-07","close":2125.0},{"date":"2026-04-08","close":2140.0},{"date":"2026-04-09","close":2230.0},{"date":"2026-04-10","close":2235.0},{"date":"2026-04-13","close":2265.0},{"date":"2026-04-14","close":2280.0},{"date":"2026-04-15","close":2270.0},{"date":"2026-04-16","close":2285.0},{"date":"2026-04-17","close":2285.0},{"date":"2026-04-20","close":2285.0},{"date":"2026-04-21","close":2270.0},{"date":"2026-04-22","close":2235.0},{"date":"2026-04-23","close":2235.0},{"date":"2026-04-24","close":2265.0},{"date":"2026-04-27","close":2315.0},{"date":"2026-04-28","close":2430.0},{"date":"2026-04-29","close":2375.0},{"date":"2026-04-30","close":2340.0},{"date":"2026-05-04","close":2300.0},{"date":"2026-05-06","close":2280.0},{"date":"2026-05-07","close":2340.0},{"date":"2026-05-08","close":2325.0},{"date":"2026-05-11","close":2215.0},{"date":"2026-05-12","close":2200.0},{"date":"2026-05-13","close":2145.0},{"date":"2026-05-14","close":2150.0},{"date":"2026-05-15","close":2100.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2050.0},{"date":"2026-05-20","close":1999.0},{"date":"2026-05-21","close":2020.0},{"date":"2026-05-22","close":2040.0},{"date":"2026-05-26","close":2065.0},{"date":"2026-05-27","close":2005.0},{"date":"2026-05-28","close":2000.0},{"date":"2026-05-29","close":1998.0},{"date":"2026-06-01","close":1971.0},{"date":"2026-06-02","close":1974.0},{"date":"2026-06-04","close":1990.0},{"date":"2026-06-05","close":1985.0},{"date":"2026-06-08","close":1970.0},{"date":"2026-06-09","close":1979.0},{"date":"2026-06-10","close":1985.0},{"date":"2026-06-11","close":1974.0},{"date":"2026-06-12","close":1997.0},{"date":"2026-06-15","close":1997.0},{"date":"2026-06-16","close":2030.0},{"date":"2026-06-17","close":2105.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":1990.0},{"date":"2026-06-22","close":1970.0},{"date":"2026-06-23","close":1953.0},{"date":"2026-06-24","close":1964.0},{"date":"2026-06-25","close":1935.0},{"date":"2026-06-26","close":1870.0},{"date":"2026-06-29","close":1879.0},{"date":"2026-06-30","close":1882.0},{"date":"2026-07-01","close":1938.0},{"date":"2026-07-02","close":1948.0},{"date":"2026-07-03","close":1948.0},{"date":"2026-07-06","close":1977.0},{"date":"2026-07-07","close":1949.0},{"date":"2026-07-08","close":1968.0},{"date":"2026-07-09","close":1934.0},{"date":"2026-07-10","close":1969.0},{"date":"2026-07-13","close":1965.0},{"date":"2026-07-14","close":1940.0},{"date":"2026-07-15","close":1940.0},{"date":"2026-07-16","close":1968.0},{"date":"2026-07-20","close":1960.0},{"date":"2026-07-21","close":1923.0},{"date":"2026-07-22","close":1947.0},{"date":"2026-07-23","close":1950.0},{"date":"2026-07-24","close":1961.0},{"date":"2026-07-27","close":1960.0},{"date":"2026-07-28","close":1915.0},{"date":"2026-07-29","close":1869.0},{"date":"2026-07-30","close":1873.0},{"date":"2026-07-31","close":1958.0},{"date":"2026-08-03","close":1904.0},{"date":"2026-08-04","close":1916.0},{"date":"2026-08-05","close":1930.0},{"date":"2026-08-06","close":1918.0},{"date":"2026-08-07","close":1940.0},{"date":"2026-08-10","close":1949.0},{"date":"2026-08-11","close":1962.0},{"date":"2026-08-12","close":1962.0},{"date":"2026-08-13","close":1960.0},{"date":"2026-08-14","close":1962.0},{"date":"2026-08-18","close":1983.0},{"date":"2026-08-19","close":1980.0},{"date":"2026-08-20","close":2015.0},{"date":"2026-08-21","close":1973.0},{"date":"2026-08-24","close":2005.0},{"date":"2026-08-25","close":2015.0},{"date":"2026-08-26","close":2000.0},{"date":"2026-08-27","close":1996.0},{"date":"2026-08-28","close":2005.0},{"date":"2026-08-31","close":2005.0},{"date":"2026-09-01","close":2005.0},{"date":"2026-09-02","close":2030.0},{"date":"2026-09-03","close":2000.0},{"date":"2026-09-04","close":2005.0},{"date":"2026-09-07","close":2010.0},{"date":"2026-09-08","close":2020.0},{"date":"2026-09-09","close":1999.0},{"date":"2026-09-10","close":1992.0},{"date":"2026-09-11","close":1992.0},{"date":"2026-09-14","close":1998.0},{"date":"2026-09-15","close":2010.0},{"date":"2026-09-16","close":2020.0},{"date":"2026-09-17","close":2025.0},{"date":"2026-09-18","close":2025.0},{"date":"2026-09-21","close":2020.0},{"date":"2026-09-22","close":2005.0},{"date":"2026-09-23","close":2000.0},{"date":"2026-09-28","close":2010.0},{"date":"2026-09-29","close":2015.0},{"date":"2026-09-30","close":2010.0},{"date":"2026-10-01","close":2000.0},{"date":"2026-10-02","close":2000.0},{"date":"2026-10-06","close":2010.0},{"date":"2026-10-07","close":1999.0},{"date":"2026-10-08","close":1999.0},{"date":"2026-10-12","close":1999.0},{"date":"2026-10-13","close":2020.0},{"date":"2026-10-14","close":2005.0},{"date":"2026-10-15","close":1990.0},{"date":"2026-10-16","close":2000.0},{"date":"2026-10-19","close":1997.0},{"date":"2026-10-20","close":1989.0},{"date":"2026-10-21","close":1987.0},{"date":"2026-10-22","close":1990.0},{"date":"2026-10-23","close":1986.0}],"chart_data":[{"date":"2024-10-24","open":1943,"high":1961,"low":1922,"close":1961,"volume":6848,"rsi_14":45.83,"sma_20":2274.0,"sma_60":2307.08,"sma_120":2400.96},{"date":"2024-10-25","open":1961,"high":1974,"low":1891,"close":1891,"volume":20301,"rsi_14":21.62,"sma_20":2270.25,"sma_60":2303.25,"sma_120":2399.21},{"date":"2024-10-28","open":1891,"high":1926,"low":1891,"close":1926,"volume":10140,"rsi_14":35.56,"sma_20":2266.75,"sma_60":2300.5,"sma_120":2397.38},{"date":"2024-10-29","open":1926,"high":1943,"low":1917,"close":1922,"volume":3408,"rsi_14":33.33,"sma_20":2262.5,"sma_60":2297.25,"sma_120":2395.62},{"date":"2024-10-30","open":1922,"high":1926,"low":1904,"close":1926,"volume":1723,"rsi_14":34.78,"sma_20":2258.5,"sma_60":2293.75,"sma_120":2393.92},{"date":"2024-10-31","open":1930,"high":1995,"low":1909,"close":1948,"volume":2969,"rsi_14":42.0,"sma_20":2256.5,"sma_60":2290.5,"sma_120":2392.75},{"date":"2024-11-01","open":1956,"high":1956,"low":1930,"close":1948,"volume":1293,"rsi_14":44.68,"sma_20":2255.25,"sma_60":2287.08,"sma_120":2391.54},{"date":"2024-11-04","open":1943,"high":1961,"low":1939,"close":1952,"volume":3166,"rsi_14":42.22,"sma_20":2253.5,"sma_60":2283.67,"sma_120":2390.33},{"date":"2024-11-05","open":1939,"high":1974,"low":1935,"close":1961,"volume":6132,"rsi_14":51.22,"sma_20":2252.25,"sma_60":2280.58,"sma_120":2389.04},{"date":"2024-11-06","open":1961,"high":1974,"low":1948,"close":1961,"volume":1987,"rsi_14":48.72,"sma_20":2250.75,"sma_60":2281.58,"sma_120":2387.71},{"date":"2024-11-07","open":1974,"high":1978,"low":1948,"close":1969,"volume":5436,"rsi_14":53.85,"sma_20":2249.75,"sma_60":2281.17,"sma_120":2386.04},{"date":"2024-11-08","open":1961,"high":1978,"low":1891,"close":1956,"volume":26120,"rsi_14":50.0,"sma_20":2248.25,"sma_60":2279.92,"sma_120":2383.79},{"date":"2024-11-11","open":1956,"high":1969,"low":1922,"close":1965,"volume":6578,"rsi_14":53.49,"sma_20":2248.0,"sma_60":2279.92,"sma_120":2381.58},{"date":"2024-11-12","open":1965,"high":1978,"low":1826,"close":1826,"volume":74206,"rsi_14":30.67,"sma_20":2239.0,"sma_60":2275.83,"sma_120":2378.12},{"date":"2024-11-13","open":1857,"high":1974,"low":1805,"close":1943,"volume":84696,"rsi_14":48.0,"sma_20":2238.25,"sma_60":2273.08,"sma_120":2375.79},{"date":"2024-11-14","open":1965,"high":1987,"low":1865,"close":1943,"volume":38466,"rsi_14":57.14,"sma_20":2237.0,"sma_60":2270.33,"sma_120":2373.08},{"date":"2024-11-15","open":1939,"high":1948,"low":1891,"close":1948,"volume":7001,"rsi_14":53.25,"sma_20":2236.5,"sma_60":2267.42,"sma_120":2370.46},{"date":"2024-11-18","open":1961,"high":1961,"low":1900,"close":1948,"volume":5439,"rsi_14":53.95,"sma_20":2236.0,"sma_60":2266.25,"sma_120":2368.17},{"date":"2024-11-19","open":1948,"high":1956,"low":1930,"close":1948,"volume":10851,"rsi_14":53.33,"sma_20":2235.75,"sma_60":2264.58,"sma_120":2365.92},{"date":"2024-11-20","open":1961,"high":1961,"low":1904,"close":1943,"volume":10665,"rsi_14":49.3,"sma_20":2235.25,"sma_60":2263.92,"sma_120":2363.71},{"date":"2024-11-21","open":1917,"high":1965,"low":1917,"close":1952,"volume":2287,"rsi_14":50.68,"sma_20":2234.75,"sma_60":2262.58,"sma_120":2361.25},{"date":"2024-11-22","open":1961,"high":1974,"low":1926,"close":1961,"volume":6183,"rsi_14":51.35,"sma_20":2238.75,"sma_60":2261.92,"sma_120":2358.21},{"date":"2024-11-25","open":1974,"high":1995,"low":1952,"close":1969,"volume":5367,"rsi_14":51.35,"sma_20":2241.25,"sma_60":2261.17,"sma_120":2355.33},{"date":"2024-11-26","open":1982,"high":1982,"low":1909,"close":1930,"volume":7191,"rsi_14":45.78,"sma_20":2241.75,"sma_60":2259.75,"sma_120":2352.58},{"date":"2024-11-27","open":1930,"high":1939,"low":1909,"close":1930,"volume":12676,"rsi_14":44.44,"sma_20":2242.0,"sma_60":2258.42,"sma_120":2349.67},{"date":"2024-11-28","open":1943,"high":1952,"low":1909,"close":1930,"volume":7441,"rsi_14":46.15,"sma_20":2241.0,"sma_60":2257.0,"sma_120":2346.42},{"date":"2024-11-29","open":1943,"high":1943,"low":1909,"close":1943,"volume":2754,"rsi_14":46.84,"sma_20":2240.75,"sma_60":2256.67,"sma_120":2343.92},{"date":"2024-12-02","open":1943,"high":1943,"low":1865,"close":1870,"volume":18677,"rsi_14":57.81,"sma_20":2236.0,"sma_60":2254.25,"sma_120":2339.17},{"date":"2024-12-03","open":1865,"high":1883,"low":1857,"close":1857,"volume":18861,"rsi_14":25.0,"sma_20":2230.0,"sma_60":2251.92,"sma_120":2335.46},{"date":"2024-12-04","open":1761,"high":1857,"low":1761,"close":1818,"volume":19974,"rsi_14":20.41,"sma_20":2221.75,"sma_60":2248.33,"sma_120":2331.58},{"date":"2024-12-05","open":1813,"high":1848,"low":1813,"close":1813,"volume":8422,"rsi_14":18.37,"sma_20":2212.75,"sma_60":2245.5,"sma_120":2327.58},{"date":"2024-12-06","open":1826,"high":1826,"low":1735,"close":1770,"volume":17681,"rsi_14":15.25,"sma_20":2202.0,"sma_60":2241.5,"sma_120":2323.29},{"date":"2024-12-09","open":1770,"high":1779,"low":1666,"close":1692,"volume":67519,"rsi_14":11.69,"sma_20":2186.25,"sma_60":2236.17,"sma_120":2317.79},{"date":"2024-12-10","open":1692,"high":1796,"low":1692,"close":1744,"volume":12166,"rsi_14":23.86,"sma_20":2181.5,"sma_60":2232.42,"sma_120":2312.92},{"date":"2024-12-11","open":1753,"high":1774,"low":1732,"close":1766,"volume":12118,"rsi_14":26.37,"sma_20":2171.25,"sma_60":2228.33,"sma_120":2308.25},{"date":"2024-12-12","open":1766,"high":1800,"low":1757,"close":1774,"volume":11754,"rsi_14":26.37,"sma_20":2161.5,"sma_60":2225.58,"sma_120":2303.5},{"date":"2024-12-13","open":1774,"high":1809,"low":1770,"close":1809,"volume":7526,"rsi_14":30.93,"sma_20":2153.5,"sma_60":2222.25,"sma_120":2299.42},{"date":"2024-12-16","open":1813,"high":1848,"low":1800,"close":1826,"volume":19500,"rsi_14":36.96,"sma_20":2146.5,"sma_60":2219.25,"sma_120":2295.42},{"date":"2024-12-17","open":1813,"high":1835,"low":1800,"close":1826,"volume":10814,"rsi_14":36.96,"sma_20":2139.5,"sma_60":2216.33,"sma_120":2291.75},{"date":"2024-12-18","open":1826,"high":1848,"low":1826,"close":1848,"volume":3911,"rsi_14":40.21,"sma_20":2134.0,"sma_60":2214.33,"sma_120":2288.71},{"date":"2024-12-19","open":1831,"high":1887,"low":1831,"close":1870,"volume":6700,"rsi_14":41.41,"sma_20":2129.25,"sma_60":2212.67,"sma_120":2285.88},{"date":"2024-12-20","open":1883,"high":1891,"low":1865,"close":1874,"volume":24737,"rsi_14":50.6,"sma_20":2124.25,"sma_60":2211.08,"sma_120":2283.42},{"date":"2024-12-23","open":1874,"high":1874,"low":1822,"close":1835,"volume":12043,"rsi_14":47.19,"sma_20":2116.5,"sma_60":2208.17,"sma_120":2280.54},{"date":"2024-12-24","open":1835,"high":1835,"low":1779,"close":1809,"volume":45797,"rsi_14":48.84,"sma_20":2109.5,"sma_60":2204.58,"sma_120":2277.42},{"date":"2024-12-26","open":1809,"high":1848,"low":1809,"close":1848,"volume":22284,"rsi_14":54.26,"sma_20":2104.75,"sma_60":2201.75,"sma_120":2275.42},{"date":"2024-12-27","open":1960,"high":1960,"low":1923,"close":1923,"volume":16963,"rsi_14":52.04,"sma_20":2096.5,"sma_60":2198.0,"sma_120":2272.54},{"date":"2024-12-30","open":1923,"high":1983,"low":1899,"close":1955,"volume":9643,"rsi_14":66.67,"sma_20":2089.25,"sma_60":2195.08,"sma_120":2270.12},{"date":"2025-01-02","open":1937,"high":1969,"low":1923,"close":1955,"volume":2814,"rsi_14":61.33,"sma_20":2086.25,"sma_60":2191.92,"sma_120":2267.42},{"date":"2025-01-03","open":1955,"high":1955,"low":1895,"close":1909,"volume":55586,"rsi_14":51.25,"sma_20":2081.5,"sma_60":2187.92,"sma_120":2264.12},{"date":"2025-01-06","open":1918,"high":1923,"low":1885,"close":1899,"volume":16232,"rsi_14":48.75,"sma_20":2078.5,"sma_60":2183.67,"sma_120":2260.75},{"date":"2025-01-07","open":1913,"high":1913,"low":1895,"close":1904,"volume":6549,"rsi_14":43.84,"sma_20":2076.0,"sma_60":2179.5,"sma_120":2257.21},{"date":"2025-01-08","open":1904,"high":1988,"low":1885,"close":1960,"volume":15805,"rsi_14":49.38,"sma_20":2079.0,"sma_60":2176.42,"sma_120":2254.58},{"date":"2025-01-09","open":1969,"high":1969,"low":1951,"close":1960,"volume":904,"rsi_14":49.38,"sma_20":2086.5,"sma_60":2173.58,"sma_120":2251.88},{"date":"2025-01-10","open":1960,"high":1960,"low":1918,"close":1923,"volume":5629,"rsi_14":41.67,"sma_20":2089.0,"sma_60":2169.83,"sma_120":2248.58},{"date":"2025-01-13","open":1923,"high":1965,"low":1904,"close":1941,"volume":4778,"rsi_14":40.96,"sma_20":2091.25,"sma_60":2166.92,"sma_120":2245.71},{"date":"2025-01-14","open":1937,"high":1974,"low":1885,"close":1918,"volume":17931,"rsi_14":37.93,"sma_20":2091.75,"sma_60":2163.42,"sma_120":2242.42},{"date":"2025-01-15","open":1932,"high":1979,"low":1909,"close":1937,"volume":5769,"rsi_14":45.12,"sma_20":2091.25,"sma_60":2160.42,"sma_120":2239.33},{"date":"2025-01-16","open":1937,"high":1937,"low":1923,"close":1932,"volume":5644,"rsi_14":48.05,"sma_20":2089.5,"sma_60":2157.33,"sma_120":2236.29},{"date":"2025-01-17","open":1965,"high":1974,"low":1913,"close":1960,"volume":8449,"rsi_14":45.95,"sma_20":2089.25,"sma_60":2154.83,"sma_120":2233.71},{"date":"2025-01-20","open":1960,"high":1983,"low":1937,"close":1983,"volume":5909,"rsi_14":60.0,"sma_20":2089.0,"sma_60":2152.75,"sma_120":2231.33},{"date":"2025-01-21","open":1979,"high":1979,"low":1951,"close":1974,"volume":3334,"rsi_14":53.33,"sma_20":2087.0,"sma_60":2150.33,"sma_120":2228.71},{"date":"2025-01-22","open":1974,"high":1988,"low":1951,"close":1974,"volume":6373,"rsi_14":53.33,"sma_20":2084.75,"sma_60":2149.25,"sma_120":2226.25},{"date":"2025-01-23","open":1988,"high":1993,"low":1937,"close":1955,"volume":4421,"rsi_14":59.26,"sma_20":2083.75,"sma_60":2147.17,"sma_120":2223.83},{"date":"2025-01-24","open":1969,"high":1969,"low":1923,"close":1937,"volume":2410,"rsi_14":57.14,"sma_20":2083.25,"sma_60":2144.83,"sma_120":2221.04},{"date":"2025-01-31","open":1951,"high":1951,"low":1904,"close":1913,"volume":7679,"rsi_14":51.67,"sma_20":2079.25,"sma_60":2142.0,"sma_120":2217.88},{"date":"2025-02-03","open":1913,"high":1913,"low":1885,"close":1895,"volume":9662,"rsi_14":36.54,"sma_20":2077.75,"sma_60":2138.42,"sma_120":2214.46},{"date":"2025-02-04","open":1895,"high":1913,"low":1881,"close":1913,"volume":5084,"rsi_14":41.07,"sma_20":2075.5,"sma_60":2135.17,"sma_120":2211.12},{"date":"2025-02-05","open":1895,"high":1927,"low":1895,"close":1923,"volume":3011,"rsi_14":50.0,"sma_20":2073.75,"sma_60":2132.0,"sma_120":2207.83},{"date":"2025-02-06","open":1923,"high":1937,"low":1904,"close":1913,"volume":4629,"rsi_14":43.75,"sma_20":2074.0,"sma_60":2128.5,"sma_120":2204.54},{"date":"2025-02-07","open":1918,"high":1927,"low":1895,"close":1899,"volume":15199,"rsi_14":45.65,"sma_20":2074.0,"sma_60":2124.75,"sma_120":2203.17},{"date":"2025-02-10","open":1909,"high":1918,"low":1904,"close":1913,"volume":3052,"rsi_14":44.44,"sma_20":2074.5,"sma_60":2121.08,"sma_120":2201.12},{"date":"2025-02-11","open":1913,"high":1927,"low":1885,"close":1913,"volume":2378,"rsi_14":45.45,"sma_20":2072.0,"sma_60":2117.67,"sma_120":2198.79},{"date":"2025-02-12","open":1913,"high":1927,"low":1904,"close":1918,"volume":1448,"rsi_14":38.46,"sma_20":2069.75,"sma_60":2114.17,"sma_120":2197.04},{"date":"2025-02-13","open":1918,"high":1918,"low":1885,"close":1885,"volume":10397,"rsi_14":24.39,"sma_20":2067.75,"sma_60":2112.75,"sma_120":2194.29},{"date":"2025-02-14","open":1899,"high":1899,"low":1867,"close":1895,"volume":11867,"rsi_14":29.27,"sma_20":2065.25,"sma_60":2109.25,"sma_120":2191.17},{"date":"2025-02-17","open":1895,"high":1895,"low":1864,"close":1876,"volume":29016,"rsi_14":26.67,"sma_20":2063.0,"sma_60":2105.42,"sma_120":2187.88},{"date":"2025-02-18","open":1876,"high":1895,"low":1866,"close":1881,"volume":15942,"rsi_14":30.95,"sma_20":2060.0,"sma_60":2101.58,"sma_120":2184.5},{"date":"2025-02-19","open":1895,"high":1895,"low":1862,"close":1881,"volume":10368,"rsi_14":34.21,"sma_20":2057.25,"sma_60":2097.75,"sma_120":2182.0},{"date":"2025-02-20","open":1890,"high":1890,"low":1867,"close":1881,"volume":10521,"rsi_14":39.39,"sma_20":2053.0,"sma_60":2093.92,"sma_120":2179.25},{"date":"2025-02-21","open":1895,"high":1946,"low":1867,"close":1932,"volume":17644,"rsi_14":60.0,"sma_20":2050.25,"sma_60":2091.08,"sma_120":2177.5},{"date":"2025-02-24","open":1927,"high":1941,"low":1904,"close":1927,"volume":6874,"rsi_14":54.05,"sma_20":2047.75,"sma_60":2088.0,"sma_120":2175.29},{"date":"2025-02-25","open":1913,"high":1946,"low":1913,"close":1913,"volume":7734,"rsi_14":47.37,"sma_20":2044.5,"sma_60":2084.5,"sma_120":2173.21},{"date":"2025-02-26","open":1909,"high":1927,"low":1904,"close":1927,"volume":5040,"rsi_14":53.85,"sma_20":2043.0,"sma_60":2081.08,"sma_120":2171.12},{"date":"2025-02-27","open":1927,"high":1927,"low":1885,"close":1923,"volume":24276,"rsi_14":56.76,"sma_20":2042.25,"sma_60":2078.33,"sma_120":2169.04},{"date":"2025-02-28","open":1913,"high":1941,"low":1881,"close":1885,"volume":9451,"rsi_14":42.86,"sma_20":2040.75,"sma_60":2074.92,"sma_120":2166.67},{"date":"2025-03-04","open":1867,"high":1913,"low":1866,"close":1885,"volume":15153,"rsi_14":42.86,"sma_20":2040.25,"sma_60":2071.5,"sma_120":2164.25},{"date":"2025-03-05","open":1885,"high":1960,"low":1876,"close":1913,"volume":36429,"rsi_14":48.94,"sma_20":2040.25,"sma_60":2068.33,"sma_120":2162.5},{"date":"2025-03-06","open":1923,"high":1974,"low":1895,"close":1904,"volume":26610,"rsi_14":54.76,"sma_20":2039.25,"sma_60":2066.42,"sma_120":2160.33},{"date":"2025-03-07","open":1904,"high":1953,"low":1895,"close":1932,"volume":15840,"rsi_14":58.7,"sma_20":2040.25,"sma_60":2065.25,"sma_120":2158.58},{"date":"2025-03-10","open":1923,"high":1974,"low":1904,"close":1969,"volume":23936,"rsi_14":70.0,"sma_20":2044.0,"sma_60":2065.5,"sma_120":2156.92},{"date":"2025-03-11","open":1969,"high":1979,"low":1932,"close":1932,"volume":7791,"rsi_14":59.65,"sma_20":2045.0,"sma_60":2065.17,"sma_120":2155.33},{"date":"2025-03-12","open":1946,"high":1951,"low":1913,"close":1951,"volume":14115,"rsi_14":62.3,"sma_20":2047.0,"sma_60":2066.0,"sma_120":2153.75},{"date":"2025-03-13","open":1965,"high":2002,"low":1923,"close":1946,"volume":9884,"rsi_14":61.29,"sma_20":2048.5,"sma_60":2068.25,"sma_120":2152.21},{"date":"2025-03-14","open":1923,"high":1965,"low":1923,"close":1941,"volume":6357,"rsi_14":51.92,"sma_20":2051.5,"sma_60":2069.42,"sma_120":2150.92},{"date":"2025-03-17","open":1955,"high":1955,"low":1923,"close":1927,"volume":17170,"rsi_14":50.0,"sma_20":2053.25,"sma_60":2069.92,"sma_120":2149.12},{"date":"2025-03-18","open":1946,"high":1946,"low":1909,"close":1927,"volume":5309,"rsi_14":52.94,"sma_20":2056.0,"sma_60":2070.25,"sma_120":2147.92},{"date":"2025-03-19","open":1932,"high":1932,"low":1899,"close":1923,"volume":23837,"rsi_14":48.98,"sma_20":2058.25,"sma_60":2069.83,"sma_120":2146.04},{"date":"2025-03-20","open":1955,"high":1955,"low":1895,"close":1904,"volume":23587,"rsi_14":46.15,"sma_20":2059.5,"sma_60":2068.75,"sma_120":2144.0},{"date":"2025-03-21","open":1913,"high":1913,"low":1890,"close":1904,"volume":12373,"rsi_14":54.55,"sma_20":2060.75,"sma_60":2067.67,"sma_120":2142.0},{"date":"2025-03-24","open":1904,"high":1918,"low":1885,"close":1904,"volume":9035,"rsi_14":54.55,"sma_20":2059.25,"sma_60":2066.17,"sma_120":2140.25},{"date":"2025-03-25","open":1895,"high":1918,"low":1885,"close":1904,"volume":12381,"rsi_14":47.37,"sma_20":2058.0,"sma_60":2064.25,"sma_120":2138.46},{"date":"2025-03-26","open":1904,"high":1918,"low":1885,"close":1913,"volume":4267,"rsi_14":52.63,"sma_20":2058.0,"sma_60":2062.42,"sma_120":2136.75},{"date":"2025-03-27","open":1895,"high":1927,"low":1885,"close":1885,"volume":11220,"rsi_14":36.84,"sma_20":2055.75,"sma_60":2060.83,"sma_120":2134.5},{"date":"2025-03-28","open":1885,"high":1909,"low":1885,"close":1904,"volume":14921,"rsi_14":29.41,"sma_20":2054.75,"sma_60":2060.08,"sma_120":2132.33},{"date":"2025-03-31","open":1904,"high":1913,"low":1885,"close":1895,"volume":9797,"rsi_14":35.71,"sma_20":2055.25,"sma_60":2058.42,"sma_120":2130.08},{"date":"2025-04-01","open":1909,"high":1913,"low":1881,"close":1895,"volume":21103,"rsi_14":25.0,"sma_20":2055.75,"sma_60":2057.92,"sma_120":2127.96},{"date":"2025-04-02","open":1904,"high":1946,"low":1881,"close":1904,"volume":26316,"rsi_14":32.0,"sma_20":2055.25,"sma_60":2057.0,"sma_120":2126.04},{"date":"2025-04-03","open":1824,"high":1904,"low":1824,"close":1876,"volume":45463,"rsi_14":26.67,"sma_20":2053.75,"sma_60":2055.58,"sma_120":2123.75},{"date":"2025-04-04","open":1864,"high":1885,"low":1861,"close":1876,"volume":18651,"rsi_14":29.63,"sma_20":2050.75,"sma_60":2055.0,"sma_120":2121.46},{"date":"2025-04-07","open":1862,"high":1867,"low":1829,"close":1843,"volume":18681,"rsi_14":23.53,"sma_20":2044.0,"sma_60":2054.0,"sma_120":2118.83},{"date":"2025-04-08","open":1853,"high":1871,"low":1820,"close":1850,"volume":48247,"rsi_14":27.33,"sma_20":2039.6,"sma_60":2053.03,"sma_120":2116.27},{"date":"2025-04-09","open":1847,"high":1860,"low":1823,"close":1839,"volume":10757,"rsi_14":28.66,"sma_20":2033.6,"sma_60":2050.87,"sma_120":2113.64},{"date":"2025-04-10","open":1851,"high":1867,"low":1851,"close":1861,"volume":12162,"rsi_14":37.77,"sma_20":2029.05,"sma_60":2049.1,"sma_120":2111.34},{"date":"2025-04-11","open":1867,"high":1867,"low":1829,"close":1861,"volume":29456,"rsi_14":37.77,"sma_20":2024.75,"sma_60":2048.0,"sma_120":2108.92},{"date":"2025-04-14","open":1871,"high":1876,"low":1859,"close":1861,"volume":8227,"rsi_14":37.77,"sma_20":2021.2,"sma_60":2046.57,"sma_120":2106.74},{"date":"2025-04-15","open":1854,"high":1881,"low":1854,"close":1867,"volume":29805,"rsi_14":36.41,"sma_20":2017.95,"sma_60":2045.65,"sma_120":2104.53},{"date":"2025-04-16","open":1885,"high":1899,"low":1861,"close":1871,"volume":16811,"rsi_14":45.28,"sma_20":2015.2,"sma_60":2044.48,"sma_120":2102.45},{"date":"2025-04-17","open":1871,"high":1881,"low":1862,"close":1865,"volume":10724,"rsi_14":35.62,"sma_20":2013.1,"sma_60":2043.28,"sma_120":2100.31},{"date":"2025-04-18","open":1876,"high":1881,"low":1865,"close":1881,"volume":12136,"rsi_14":45.1,"sma_20":2011.85,"sma_60":2041.87,"sma_120":2098.35},{"date":"2025-04-21","open":1885,"high":1909,"low":1876,"close":1895,"volume":15017,"rsi_14":50.0,"sma_20":2011.35,"sma_60":2040.28,"sma_120":2096.52},{"date":"2025-04-22","open":1895,"high":1932,"low":1876,"close":1932,"volume":15300,"rsi_14":57.58,"sma_20":2012.85,"sma_60":2039.53,"sma_120":2094.93},{"date":"2025-04-23","open":1955,"high":1965,"low":1909,"close":1965,"volume":53029,"rsi_14":73.4,"sma_20":2015.6,"sma_60":2039.37,"sma_120":2094.31},{"date":"2025-04-24","open":1951,"high":1974,"low":1946,"close":1965,"volume":12972,"rsi_14":73.4,"sma_20":2019.85,"sma_60":2039.53,"sma_120":2093.35},{"date":"2025-04-25","open":1979,"high":1993,"low":1955,"close":1993,"volume":12332,"rsi_14":90.4,"sma_20":2024.6,"sma_60":2040.53,"sma_120":2092.68},{"date":"2025-04-28","open":1993,"high":2021,"low":1993,"close":2016,"volume":16767,"rsi_14":91.2,"sma_20":2031.1,"sma_60":2042.37,"sma_120":2092.18},{"date":"2025-04-29","open":2007,"high":2021,"low":1974,"close":1993,"volume":22349,"rsi_14":86.03,"sma_20":2036.35,"sma_60":2044.12,"sma_120":2091.27},{"date":"2025-04-30","open":2007,"high":2007,"low":1960,"close":1965,"volume":20684,"rsi_14":73.62,"sma_20":2039.6,"sma_60":2045.03,"sma_120":2090.1},{"date":"2025-05-02","open":1965,"high":1979,"low":1951,"close":1960,"volume":14783,"rsi_14":72.08,"sma_20":2044.1,"sma_60":2045.7,"sma_120":2088.85},{"date":"2025-05-07","open":1960,"high":1983,"low":1937,"close":1965,"volume":6986,"rsi_14":72.65,"sma_20":2048.85,"sma_60":2046.62,"sma_120":2087.56},{"date":"2025-05-08","open":1965,"high":1997,"low":1946,"close":1960,"volume":5182,"rsi_14":70.49,"sma_20":2055.1,"sma_60":2047.7,"sma_120":2086.22},{"date":"2025-05-09","open":1974,"high":1974,"low":1946,"close":1946,"volume":7083,"rsi_14":65.75,"sma_20":2060.25,"sma_60":2048.28,"sma_120":2084.68},{"date":"2025-05-12","open":1946,"high":1997,"low":1946,"close":1993,"volume":19075,"rsi_14":73.06,"sma_20":2068.5,"sma_60":2049.7,"sma_120":2083.68},{"date":"2025-05-13","open":1993,"high":2039,"low":1979,"close":2021,"volume":67378,"rsi_14":74.19,"sma_20":2077.05,"sma_60":2051.53,"sma_120":2082.85},{"date":"2025-05-14","open":2025,"high":2072,"low":1988,"close":2063,"volume":38649,"rsi_14":76.47,"sma_20":2087.85,"sma_60":2054.7,"sma_120":2083.72},{"date":"2025-05-15","open":2053,"high":2067,"low":2044,"close":2067,"volume":8748,"rsi_14":73.77,"sma_20":2098.9,"sma_60":2057.78,"sma_120":2083.52},{"date":"2025-05-16","open":2067,"high":2086,"low":2039,"close":2053,"volume":15648,"rsi_14":66.67,"sma_20":2108.9,"sma_60":2060.95,"sma_120":2083.18},{"date":"2025-05-19","open":2053,"high":2053,"low":1988,"close":1988,"volume":15464,"rsi_14":53.52,"sma_20":2115.15,"sma_60":2062.87,"sma_120":2082.22},{"date":"2025-05-20","open":1988,"high":2021,"low":1979,"close":1988,"volume":14769,"rsi_14":49.23,"sma_20":2121.75,"sma_60":2064.78,"sma_120":2081.27},{"date":"2025-05-21","open":1997,"high":1997,"low":1979,"close":1997,"volume":9528,"rsi_14":46.77,"sma_20":2128.0,"sma_60":2066.87,"sma_120":2080.39},{"date":"2025-05-22","open":2002,"high":2002,"low":1969,"close":1969,"volume":11983,"rsi_14":46.03,"sma_20":2132.0,"sma_60":2067.53,"sma_120":2079.31},{"date":"2025-05-23","open":1988,"high":2030,"low":1974,"close":2002,"volume":23189,"rsi_14":56.25,"sma_20":2135.75,"sma_60":2068.87,"sma_120":2078.43},{"date":"2025-05-26","open":2016,"high":2058,"low":2002,"close":2002,"volume":17014,"rsi_14":57.14,"sma_20":2137.75,"sma_60":2070.45,"sma_120":2077.47},{"date":"2025-05-27","open":2016,"high":2044,"low":1983,"close":2039,"volume":8499,"rsi_14":61.43,"sma_20":2141.75,"sma_60":2072.45,"sma_120":2076.77},{"date":"2025-05-28","open":2053,"high":2072,"low":2016,"close":2063,"volume":10331,"rsi_14":64.86,"sma_20":2145.5,"sma_60":2074.95,"sma_120":2076.64},{"date":"2025-05-29","open":2058,"high":2081,"low":2044,"close":2072,"volume":8732,"rsi_14":68.49,"sma_20":2148.5,"sma_60":2078.28,"sma_120":2076.6},{"date":"2025-05-30","open":2072,"high":2072,"low":2049,"close":2058,"volume":4246,"rsi_14":60.61,"sma_20":2152.0,"sma_60":2081.37,"sma_120":2076.43},{"date":"2025-06-02","open":2067,"high":2100,"low":2030,"close":2039,"volume":15137,"rsi_14":53.12,"sma_20":2156.0,"sma_60":2083.62,"sma_120":2075.97},{"date":"2025-06-04","open":2072,"high":2081,"low":2058,"close":2058,"volume":19373,"rsi_14":49.15,"sma_20":2161.25,"sma_60":2086.37,"sma_120":2076.39},{"date":"2025-06-05","open":2137,"high":2137,"low":2081,"close":2119,"volume":61813,"rsi_14":57.75,"sma_20":2169.5,"sma_60":2089.7,"sma_120":2077.47},{"date":"2025-06-09","open":2147,"high":2240,"low":2123,"close":2184,"volume":57959,"rsi_14":67.07,"sma_20":2181.5,"sma_60":2093.53,"sma_120":2079.52},{"date":"2025-06-10","open":2203,"high":2207,"low":2179,"close":2203,"volume":25868,"rsi_14":81.94,"sma_20":2195.25,"sma_60":2098.37,"sma_120":2081.77},{"date":"2025-06-11","open":2231,"high":2259,"low":2217,"close":2240,"volume":20346,"rsi_14":83.75,"sma_20":2208.5,"sma_60":2103.53,"sma_120":2084.77},{"date":"2025-06-12","open":2287,"high":2333,"low":2231,"close":2301,"volume":97717,"rsi_14":85.71,"sma_20":2223.5,"sma_60":2109.87,"sma_120":2089.06},{"date":"2025-06-13","open":2301,"high":2338,"low":2147,"close":2198,"volume":78266,"rsi_14":72.9,"sma_20":2230.75,"sma_60":2114.45,"sma_120":2091.93},{"date":"2025-06-16","open":2226,"high":2226,"low":2147,"close":2207,"volume":37644,"rsi_14":71.57,"sma_20":2238.25,"sma_60":2119.45,"sma_120":2094.68},{"date":"2025-06-17","open":2207,"high":2207,"low":2156,"close":2193,"volume":42711,"rsi_14":69.52,"sma_20":2245.75,"sma_60":2124.2,"sma_120":2097.22},{"date":"2025-06-18","open":2189,"high":2217,"low":2165,"close":2189,"volume":25527,"rsi_14":66.33,"sma_20":2256.5,"sma_60":2128.95,"sma_120":2099.39},{"date":"2025-06-19","open":2170,"high":2170,"low":2142,"close":2156,"volume":27987,"rsi_14":60.0,"sma_20":2265.5,"sma_60":2133.45,"sma_120":2101.1},{"date":"2025-06-20","open":2170,"high":2268,"low":2147,"close":2170,"volume":22350,"rsi_14":60.4,"sma_20":2274.75,"sma_60":2138.2,"sma_120":2102.93},{"date":"2025-06-23","open":2170,"high":2226,"low":2119,"close":2156,"volume":16329,"rsi_14":60.4,"sma_20":2284.75,"sma_60":2142.7,"sma_120":2104.43},{"date":"2025-06-24","open":2170,"high":2217,"low":2151,"close":2193,"volume":19808,"rsi_14":65.71,"sma_20":2295.0,"sma_60":2147.87,"sma_120":2106.06},{"date":"2025-06-25","open":2217,"high":2263,"low":2184,"close":2226,"volume":36784,"rsi_14":66.67,"sma_20":2307.0,"sma_60":2153.45,"sma_120":2107.93},{"date":"2025-06-26","open":2291,"high":2291,"low":2184,"close":2207,"volume":47927,"rsi_14":59.6,"sma_20":2316.0,"sma_60":2159.2,"sma_120":2110.02},{"date":"2025-06-27","open":2207,"high":2221,"low":2184,"close":2212,"volume":11337,"rsi_14":53.49,"sma_20":2324.0,"sma_60":2164.7,"sma_120":2112.39},{"date":"2025-06-30","open":2212,"high":2240,"low":2193,"close":2226,"volume":35518,"rsi_14":52.94,"sma_20":2332.25,"sma_60":2170.62,"sma_120":2114.52},{"date":"2025-07-01","open":2235,"high":2240,"low":2226,"close":2235,"volume":12966,"rsi_14":49.37,"sma_20":2341.75,"sma_60":2176.7,"sma_120":2117.31},{"date":"2025-07-02","open":2235,"high":2291,"low":2235,"close":2282,"volume":50682,"rsi_14":47.37,"sma_20":2354.75,"sma_60":2183.45,"sma_120":2120.22},{"date":"2025-07-03","open":2282,"high":2291,"low":2263,"close":2277,"volume":13731,"rsi_14":65.45,"sma_20":2366.5,"sma_60":2190.62,"sma_120":2123.1},{"date":"2025-07-04","open":2277,"high":2324,"low":2277,"close":2315,"volume":47002,"rsi_14":68.85,"sma_20":2377.0,"sma_60":2198.45,"sma_120":2126.72},{"date":"2025-07-07","open":2315,"high":2315,"low":2193,"close":2254,"volume":39935,"rsi_14":59.15,"sma_20":2380.75,"sma_60":2205.78,"sma_120":2129.89},{"date":"2025-07-08","open":2305,"high":2310,"low":2268,"close":2310,"volume":14674,"rsi_14":65.85,"sma_20":2386.5,"sma_60":2214.0,"sma_120":2133.52},{"date":"2025-07-09","open":2315,"high":2319,"low":2273,"close":2273,"volume":13416,"rsi_14":65.06,"sma_20":2388.25,"sma_60":2221.75,"sma_120":2136.31},{"date":"2025-07-10","open":2273,"high":2296,"low":2254,"close":2259,"volume":16180,"rsi_14":61.45,"sma_20":2386.0,"sma_60":2228.85,"sma_120":2138.97},{"date":"2025-07-11","open":2259,"high":2287,"low":2254,"close":2263,"volume":20270,"rsi_14":64.2,"sma_20":2389.5,"sma_60":2236.03,"sma_120":2142.02},{"date":"2025-07-14","open":2263,"high":2282,"low":2259,"close":2259,"volume":10402,"rsi_14":59.46,"sma_20":2392.25,"sma_60":2243.13,"sma_120":2144.85},{"date":"2025-07-15","open":2235,"high":2273,"low":2235,"close":2263,"volume":1587,"rsi_14":55.88,"sma_20":2396.0,"sma_60":2250.22,"sma_120":2147.93},{"date":"2025-07-16","open":2296,"high":2296,"low":2231,"close":2240,"volume":21264,"rsi_14":55.07,"sma_20":2398.75,"sma_60":2256.8,"sma_120":2150.64},{"date":"2025-07-17","open":2287,"high":2287,"low":2207,"close":2231,"volume":6805,"rsi_14":52.86,"sma_20":2402.75,"sma_60":2263.33,"sma_120":2153.31},{"date":"2025-07-18","open":2263,"high":2263,"low":2207,"close":2254,"volume":8033,"rsi_14":54.17,"sma_20":2407.25,"sma_60":2270.0,"sma_120":2155.93},{"date":"2025-07-21","open":2254,"high":2254,"low":2212,"close":2221,"volume":11483,"rsi_14":48.05,"sma_20":2410.75,"sma_60":2275.83,"sma_120":2158.06},{"date":"2025-07-22","open":2240,"high":2240,"low":2207,"close":2212,"volume":6227,"rsi_14":39.13,"sma_20":2411.75,"sma_60":2280.83,"sma_120":2160.18},{"date":"2025-07-23","open":2254,"high":2254,"low":2193,"close":2217,"volume":11056,"rsi_14":40.58,"sma_20":2411.25,"sma_60":2285.33,"sma_120":2162.35},{"date":"2025-07-24","open":2226,"high":2235,"low":2203,"close":2207,"volume":6764,"rsi_14":31.75,"sma_20":2411.25,"sma_60":2289.67,"sma_120":2164.6},{"date":"2025-07-25","open":2207,"high":2231,"low":2184,"close":2184,"volume":8240,"rsi_14":36.36,"sma_20":2409.75,"sma_60":2293.08,"sma_120":2166.81},{"date":"2025-07-28","open":2165,"high":2184,"low":2147,"close":2156,"volume":15866,"rsi_14":16.33,"sma_20":2406.0,"sma_60":2295.58,"sma_120":2168.97},{"date":"2025-07-29","open":2189,"high":2189,"low":2156,"close":2161,"volume":4757,"rsi_14":21.43,"sma_20":2402.0,"sma_60":2298.58,"sma_120":2171.35},{"date":"2025-07-30","open":2161,"high":2277,"low":2147,"close":2277,"volume":27886,"rsi_14":53.12,"sma_20":2401.75,"sma_60":2304.17,"sma_120":2174.6},{"date":"2025-07-31","open":2277,"high":2287,"low":2147,"close":2212,"volume":14131,"rsi_14":42.86,"sma_20":2398.25,"sma_60":2308.67,"sma_120":2177.18},{"date":"2025-08-01","open":2193,"high":2217,"low":2142,"close":2147,"volume":19538,"rsi_14":36.67,"sma_20":2389.25,"sma_60":2311.92,"sma_120":2179.27},{"date":"2025-08-04","open":2142,"high":2142,"low":2114,"close":2133,"volume":25377,"rsi_14":34.78,"sma_20":2382.75,"sma_60":2315.0,"sma_120":2181.35},{"date":"2025-08-05","open":2133,"high":2165,"low":2123,"close":2137,"volume":11833,"rsi_14":37.5,"sma_20":2373.5,"sma_60":2318.42,"sma_120":2183.35},{"date":"2025-08-06","open":2161,"high":2161,"low":2128,"close":2142,"volume":14951,"rsi_14":39.08,"sma_20":2366.5,"sma_60":2321.08,"sma_120":2185.39},{"date":"2025-08-07","open":2142,"high":2165,"low":2109,"close":2119,"volume":18951,"rsi_14":33.33,"sma_20":2359.0,"sma_60":2322.83,"sma_120":2187.18},{"date":"2025-08-08","open":2119,"high":2151,"low":2109,"close":2128,"volume":15747,"rsi_14":37.8,"sma_20":2351.75,"sma_60":2324.0,"sma_120":2189.35},{"date":"2025-08-11","open":2128,"high":2156,"low":2114,"close":2128,"volume":12593,"rsi_14":38.75,"sma_20":2344.75,"sma_60":2325.08,"sma_120":2191.43},{"date":"2025-08-12","open":2128,"high":2142,"low":2114,"close":2133,"volume":7744,"rsi_14":38.75,"sma_20":2337.75,"sma_60":2326.5,"sma_120":2193.72},{"date":"2025-08-13","open":2133,"high":2151,"low":2133,"close":2142,"volume":1687,"rsi_14":41.25,"sma_20":2332.5,"sma_60":2329.25,"sma_120":2196.06},{"date":"2025-08-14","open":2142,"high":2156,"low":2133,"close":2137,"volume":4186,"rsi_14":43.42,"sma_20":2327.5,"sma_60":2331.92,"sma_120":2198.35},{"date":"2025-08-18","open":2165,"high":2165,"low":2123,"close":2128,"volume":17727,"rsi_14":45.83,"sma_20":2320.75,"sma_60":2334.25,"sma_120":2200.56},{"date":"2025-08-19","open":2128,"high":2128,"low":2081,"close":2086,"volume":10907,"rsi_14":40.0,"sma_20":2313.5,"sma_60":2336.33,"sma_120":2201.93},{"date":"2025-08-20","open":2086,"high":2086,"low":2049,"close":2067,"volume":25265,"rsi_14":11.86,"sma_20":2305.75,"sma_60":2337.5,"sma_120":2203.18},{"date":"2025-08-21","open":2067,"high":2091,"low":2053,"close":2058,"volume":8983,"rsi_14":14.89,"sma_20":2297.25,"sma_60":2338.5,"sma_120":2204.47},{"date":"2025-08-22","open":2077,"high":2100,"low":2049,"close":2086,"volume":10564,"rsi_14":33.33,"sma_20":2290.75,"sma_60":2339.33,"sma_120":2205.89},{"date":"2025-08-25","open":2123,"high":2123,"low":2072,"close":2095,"volume":3581,"rsi_14":39.47,"sma_20":2286.0,"sma_60":2339.92,"sma_120":2207.43},{"date":"2025-08-26","open":2077,"high":2123,"low":2053,"close":2077,"volume":8284,"rsi_14":34.15,"sma_20":2281.75,"sma_60":2340.0,"sma_120":2209.14},{"date":"2025-08-27","open":2063,"high":2100,"low":2063,"close":2072,"volume":5464,"rsi_14":31.71,"sma_20":2277.0,"sma_60":2340.25,"sma_120":2210.81},{"date":"2025-08-28","open":2063,"high":2119,"low":2063,"close":2114,"volume":5207,"rsi_14":48.89,"sma_20":2268.25,"sma_60":2341.58,"sma_120":2212.6},{"date":"2025-08-29","open":2114,"high":2114,"low":2072,"close":2081,"volume":7294,"rsi_14":40.0,"sma_20":2261.25,"sma_60":2342.0,"sma_120":2214.18},{"date":"2025-09-01","open":2077,"high":2119,"low":2058,"close":2105,"volume":6563,"rsi_14":45.45,"sma_20":2259.0,"sma_60":2341.75,"sma_120":2215.72},{"date":"2025-09-02","open":2147,"high":2147,"low":2063,"close":2072,"volume":10929,"rsi_14":39.34,"sma_20":2255.75,"sma_60":2339.75,"sma_120":2216.64},{"date":"2025-09-03","open":2058,"high":2091,"low":2053,"close":2081,"volume":7505,"rsi_14":39.34,"sma_20":2252.75,"sma_60":2337.58,"sma_120":2217.97},{"date":"2025-09-04","open":2100,"high":2109,"low":2058,"close":2081,"volume":17386,"rsi_14":40.0,"sma_20":2249.5,"sma_60":2334.75,"sma_120":2219.14},{"date":"2025-09-05","open":2081,"high":2086,"low":2053,"close":2063,"volume":9507,"rsi_14":38.71,"sma_20":2246.5,"sma_60":2330.5,"sma_120":2220.18},{"date":"2025-09-08","open":2063,"high":2086,"low":2058,"close":2081,"volume":5702,"rsi_14":49.12,"sma_20":2244.0,"sma_60":2328.42,"sma_120":2221.43},{"date":"2025-09-09","open":2095,"high":2095,"low":2072,"close":2091,"volume":12166,"rsi_14":54.55,"sma_20":2242.0,"sma_60":2326.33,"sma_120":2222.89},{"date":"2025-09-10","open":2091,"high":2133,"low":2081,"close":2081,"volume":8003,"rsi_14":54.55,"sma_20":2239.25,"sma_60":2324.33,"sma_120":2224.27},{"date":"2025-09-11","open":2123,"high":2128,"low":2086,"close":2100,"volume":7183,"rsi_14":52.83,"sma_20":2237.0,"sma_60":2322.75,"sma_120":2225.85},{"date":"2025-09-12","open":2100,"high":2128,"low":2077,"close":2095,"volume":13112,"rsi_14":50.0,"sma_20":2234.75,"sma_60":2321.67,"sma_120":2227.56},{"date":"2025-09-15","open":2095,"high":2095,"low":2049,"close":2063,"volume":30160,"rsi_14":47.27,"sma_20":2231.25,"sma_60":2319.75,"sma_120":2228.97},{"date":"2025-09-16","open":2063,"high":2077,"low":2053,"close":2067,"volume":11871,"rsi_14":49.09,"sma_20":2230.25,"sma_60":2318.17,"sma_120":2230.43},{"date":"2025-09-17","open":2067,"high":2081,"low":2053,"close":2072,"volume":8764,"rsi_14":40.43,"sma_20":2230.5,"sma_60":2316.0,"sma_120":2231.93},{"date":"2025-09-18","open":2058,"high":2077,"low":2053,"close":2072,"volume":29985,"rsi_14":47.5,"sma_20":2231.25,"sma_60":2313.25,"sma_120":2233.35},{"date":"2025-09-19","open":2220,"high":2220,"low":2195,"close":2210,"volume":5947,"rsi_14":37.84,"sma_20":2230.0,"sma_60":2310.67,"sma_120":2234.93},{"date":"2025-09-22","open":2058,"high":2128,"low":2002,"close":2021,"volume":51365,"rsi_14":35.9,"sma_20":2226.0,"sma_60":2307.25,"sma_120":2235.97},{"date":"2025-09-23","open":2030,"high":2081,"low":2011,"close":2044,"volume":24127,"rsi_14":40.48,"sma_20":2224.25,"sma_60":2304.0,"sma_120":2237.31},{"date":"2025-09-24","open":2030,"high":2095,"low":2030,"close":2077,"volume":12727,"rsi_14":48.98,"sma_20":2224.5,"sma_60":2301.17,"sma_120":2238.93},{"date":"2025-09-25","open":2086,"high":2086,"low":2058,"close":2072,"volume":1391,"rsi_14":52.17,"sma_20":2222.25,"sma_60":2297.42,"sma_120":2240.43},{"date":"2025-09-26","open":2086,"high":2086,"low":2011,"close":2021,"volume":15089,"rsi_14":37.74,"sma_20":2219.0,"sma_60":2292.83,"sma_120":2241.72},{"date":"2025-09-29","open":2021,"high":2044,"low":2016,"close":2021,"volume":11505,"rsi_14":35.29,"sma_20":2214.5,"sma_60":2287.58,"sma_120":2243.02},{"date":"2025-09-30","open":2044,"high":2044,"low":2002,"close":2016,"volume":15409,"rsi_14":36.0,"sma_20":2211.5,"sma_60":2283.33,"sma_120":2244.56},{"date":"2025-10-01","open":2025,"high":2025,"low":2007,"close":2016,"volume":6809,"rsi_14":30.43,"sma_20":2208.0,"sma_60":2278.08,"sma_120":2246.04},{"date":"2025-10-02","open":2025,"high":2025,"low":1988,"close":1997,"volume":23742,"rsi_14":29.17,"sma_20":2203.75,"sma_60":2273.25,"sma_120":2247.5},{"date":"2025-10-10","open":1997,"high":1997,"low":1960,"close":1997,"volume":16318,"rsi_14":33.33,"sma_20":2200.25,"sma_60":2268.58,"sma_120":2248.72},{"date":"2025-10-13","open":1960,"high":2002,"low":1960,"close":1983,"volume":14371,"rsi_14":29.55,"sma_20":2195.0,"sma_60":2263.58,"sma_120":2249.81},{"date":"2025-10-14","open":1983,"high":2002,"low":1969,"close":1988,"volume":10849,"rsi_14":29.55,"sma_20":2189.5,"sma_60":2258.75,"sma_120":2250.94},{"date":"2025-10-15","open":1983,"high":1988,"low":1955,"close":1960,"volume":30532,"rsi_14":26.0,"sma_20":2183.0,"sma_60":2253.33,"sma_120":2251.78},{"date":"2025-10-16","open":1951,"high":1979,"low":1927,"close":1960,"volume":45344,"rsi_14":27.08,"sma_20":2175.5,"sma_60":2248.33,"sma_120":2252.57},{"date":"2025-10-17","open":1955,"high":1997,"low":1927,"close":1960,"volume":61870,"rsi_14":33.33,"sma_20":2168.25,"sma_60":2243.5,"sma_120":2253.42},{"date":"2025-10-20","open":1960,"high":1997,"low":1927,"close":1979,"volume":25669,"rsi_14":31.58,"sma_20":2163.75,"sma_60":2238.58,"sma_120":2254.29},{"date":"2025-10-21","open":1983,"high":2049,"low":1960,"close":2025,"volume":40291,"rsi_14":36.59,"sma_20":2161.5,"sma_60":2235.08,"sma_120":2255.46},{"date":"2025-10-22","open":2030,"high":2044,"low":1997,"close":2039,"volume":31171,"rsi_14":41.86,"sma_20":2159.75,"sma_60":2232.0,"sma_120":2256.42},{"date":"2025-10-23","open":2016,"high":2053,"low":1988,"close":2011,"volume":31239,"rsi_14":47.37,"sma_20":2156.5,"sma_60":2228.33,"sma_120":2256.83},{"date":"2025-10-24","open":2011,"high":2086,"low":1997,"close":2049,"volume":43510,"rsi_14":56.52,"sma_20":2155.75,"sma_60":2225.5,"sma_120":2257.58},{"date":"2025-10-27","open":2044,"high":2063,"low":1997,"close":2039,"volume":34814,"rsi_14":55.32,"sma_20":2156.75,"sma_60":2222.92,"sma_120":2258.0},{"date":"2025-10-28","open":2025,"high":2053,"low":2007,"close":2011,"volume":11841,"rsi_14":49.06,"sma_20":2155.0,"sma_60":2220.33,"sma_120":2257.96},{"date":"2025-10-29","open":2011,"high":2049,"low":1997,"close":2011,"volume":14997,"rsi_14":52.0,"sma_20":2151.5,"sma_60":2217.67,"sma_120":2258.12},{"date":"2025-10-30","open":2021,"high":2049,"low":1988,"close":2016,"volume":23074,"rsi_14":54.0,"sma_20":2148.5,"sma_60":2213.0,"sma_120":2258.58},{"date":"2025-10-31","open":2016,"high":2039,"low":1857,"close":1969,"volume":77434,"rsi_14":47.37,"sma_20":2145.75,"sma_60":2208.67,"sma_120":2258.67},{"date":"2025-11-03","open":2030,"high":2030,"low":1960,"close":1965,"volume":15286,"rsi_14":45.61,"sma_20":2142.75,"sma_60":2205.42,"sma_120":2258.67},{"date":"2025-11-04","open":1965,"high":2007,"low":1923,"close":1937,"volume":31048,"rsi_14":45.61,"sma_20":2138.5,"sma_60":2201.92,"sma_120":2258.46},{"date":"2025-11-05","open":1997,"high":2007,"low":1918,"close":1979,"volume":33541,"rsi_14":53.03,"sma_20":2136.5,"sma_60":2199.08,"sma_120":2258.75},{"date":"2025-11-06","open":1974,"high":1983,"low":1951,"close":1979,"volume":9697,"rsi_14":53.03,"sma_20":2135.25,"sma_60":2196.17,"sma_120":2258.62},{"date":"2025-11-07","open":1960,"high":2011,"low":1927,"close":1951,"volume":7020,"rsi_14":45.59,"sma_20":2132.75,"sma_60":2193.17,"sma_120":2258.0},{"date":"2025-11-10","open":1951,"high":2007,"low":1937,"close":1983,"volume":31427,"rsi_14":43.08,"sma_20":2132.75,"sma_60":2190.58,"sma_120":2257.29},{"date":"2025-11-11","open":1983,"high":2016,"low":1960,"close":1960,"volume":10894,"rsi_14":37.31,"sma_20":2131.25,"sma_60":2187.58,"sma_120":2256.33},{"date":"2025-11-12","open":1988,"high":1993,"low":1965,"close":1965,"volume":53166,"rsi_14":41.94,"sma_20":2131.5,"sma_60":2184.58,"sma_120":2255.54},{"date":"2025-11-13","open":1983,"high":2044,"low":1951,"close":1979,"volume":30821,"rsi_14":36.84,"sma_20":2132.5,"sma_60":2181.67,"sma_120":2255.46},{"date":"2025-11-14","open":1983,"high":2035,"low":1979,"close":1997,"volume":27363,"rsi_14":42.37,"sma_20":2134.5,"sma_60":2179.17,"sma_120":2255.54},{"date":"2025-11-17","open":2016,"high":2086,"low":2002,"close":2039,"volume":49046,"rsi_14":54.84,"sma_20":2137.75,"sma_60":2177.58,"sma_120":2255.92},{"date":"2025-11-18","open":2039,"high":2072,"low":1979,"close":1993,"volume":21360,"rsi_14":47.22,"sma_20":2136.0,"sma_60":2175.92,"sma_120":2256.12},{"date":"2025-11-19","open":1979,"high":2025,"low":1974,"close":2002,"volume":8884,"rsi_14":47.95,"sma_20":2134.0,"sma_60":2174.75,"sma_120":2256.12},{"date":"2025-11-20","open":2030,"high":2035,"low":2007,"close":2030,"volume":5545,"rsi_14":59.42,"sma_20":2135.0,"sma_60":2174.25,"sma_120":2256.38},{"date":"2025-11-21","open":2030,"high":2049,"low":1997,"close":2016,"volume":5341,"rsi_14":57.75,"sma_20":2133.25,"sma_60":2173.0,"sma_120":2256.17},{"date":"2025-11-24","open":2016,"high":2063,"low":1993,"close":2002,"volume":9479,"rsi_14":60.29,"sma_20":2131.25,"sma_60":2171.33,"sma_120":2255.62},{"date":"2025-11-25","open":2002,"high":2011,"low":1983,"close":1997,"volume":10283,"rsi_14":53.33,"sma_20":2130.5,"sma_60":2169.92,"sma_120":2254.96},{"date":"2025-11-26","open":1997,"high":2007,"low":1979,"close":1979,"volume":20988,"rsi_14":50.0,"sma_20":2128.75,"sma_60":2168.25,"sma_120":2254.25},{"date":"2025-11-27","open":1974,"high":2021,"low":1974,"close":1997,"volume":12198,"rsi_14":58.06,"sma_20":2127.75,"sma_60":2166.17,"sma_120":2253.88},{"date":"2025-11-28","open":1993,"high":1993,"low":1969,"close":1983,"volume":15767,"rsi_14":50.0,"sma_20":2128.5,"sma_60":2164.42,"sma_120":2253.21},{"date":"2025-12-01","open":1988,"high":1988,"low":1965,"close":1974,"volume":20186,"rsi_14":52.73,"sma_20":2129.0,"sma_60":2162.08,"sma_120":2251.92},{"date":"2025-12-02","open":1979,"high":1997,"low":1969,"close":1997,"volume":14495,"rsi_14":55.93,"sma_20":2132.25,"sma_60":2160.75,"sma_120":2250.25},{"date":"2025-12-03","open":1993,"high":2011,"low":1988,"close":2002,"volume":15776,"rsi_14":54.39,"sma_20":2133.5,"sma_60":2159.33,"sma_120":2248.46},{"date":"2025-12-04","open":1997,"high":2035,"low":1997,"close":2021,"volume":20979,"rsi_14":54.39,"sma_20":2135.75,"sma_60":2158.25,"sma_120":2246.5},{"date":"2025-12-05","open":2030,"high":2049,"low":2011,"close":2035,"volume":11620,"rsi_14":49.02,"sma_20":2140.25,"sma_60":2157.75,"sma_120":2244.12},{"date":"2025-12-08","open":2053,"high":2053,"low":2016,"close":2044,"volume":8980,"rsi_14":62.79,"sma_20":2143.5,"sma_60":2157.08,"sma_120":2242.75},{"date":"2025-12-09","open":2053,"high":2072,"low":2044,"close":2072,"volume":16992,"rsi_14":65.96,"sma_20":2149.5,"sma_60":2156.75,"sma_120":2241.54},{"date":"2025-12-10","open":2072,"high":2114,"low":2049,"close":2086,"volume":17825,"rsi_14":63.64,"sma_20":2156.0,"sma_60":2156.83,"sma_120":2240.58},{"date":"2025-12-11","open":2067,"high":2109,"low":2058,"close":2077,"volume":24784,"rsi_14":65.12,"sma_20":2161.25,"sma_60":2156.42,"sma_120":2239.58},{"date":"2025-12-12","open":2072,"high":2081,"low":2030,"close":2072,"volume":56844,"rsi_14":68.29,"sma_20":2165.25,"sma_60":2156.0,"sma_120":2238.83},{"date":"2025-12-15","open":2063,"high":2095,"low":2063,"close":2081,"volume":34449,"rsi_14":71.43,"sma_20":2167.5,"sma_60":2156.33,"sma_120":2238.04},{"date":"2025-12-16","open":2077,"high":2095,"low":2039,"close":2053,"volume":37762,"rsi_14":68.18,"sma_20":2170.75,"sma_60":2156.08,"sma_120":2237.12},{"date":"2025-12-17","open":2049,"high":2105,"low":2049,"close":2067,"volume":23878,"rsi_14":67.44,"sma_20":2174.25,"sma_60":2156.0,"sma_120":2236.0},{"date":"2025-12-18","open":2067,"high":2095,"low":2053,"close":2081,"volume":12736,"rsi_14":74.42,"sma_20":2177.0,"sma_60":2156.17,"sma_120":2234.71},{"date":"2025-12-19","open":2100,"high":2100,"low":2067,"close":2081,"volume":13866,"rsi_14":78.05,"sma_20":2180.5,"sma_60":2156.5,"sma_120":2233.58},{"date":"2025-12-22","open":2086,"high":2100,"low":2086,"close":2095,"volume":16398,"rsi_14":76.92,"sma_20":2185.5,"sma_60":2157.83,"sma_120":2232.54},{"date":"2025-12-23","open":2091,"high":2095,"low":2077,"close":2091,"volume":9944,"rsi_14":74.36,"sma_20":2190.5,"sma_60":2158.67,"sma_120":2231.33},{"date":"2025-12-24","open":2091,"high":2123,"low":2086,"close":2114,"volume":33305,"rsi_14":75.0,"sma_20":2197.75,"sma_60":2159.33,"sma_120":2230.25},{"date":"2025-12-26","open":2123,"high":2123,"low":2100,"close":2100,"volume":30804,"rsi_14":67.5,"sma_20":2203.25,"sma_60":2159.83,"sma_120":2228.62},{"date":"2025-12-29","open":2160,"high":2180,"low":2115,"close":2170,"volume":46446,"rsi_14":46.3,"sma_20":2205.5,"sma_60":2159.92,"sma_120":2226.38},{"date":"2025-12-30","open":2165,"high":2165,"low":2140,"close":2155,"volume":9165,"rsi_14":37.25,"sma_20":2207.5,"sma_60":2159.75,"sma_120":2223.67},{"date":"2026-01-02","open":2150,"high":2150,"low":2115,"close":2130,"volume":12263,"rsi_14":30.19,"sma_20":2207.0,"sma_60":2159.25,"sma_120":2221.29},{"date":"2026-01-05","open":2120,"high":2135,"low":2065,"close":2075,"volume":42230,"rsi_14":25.81,"sma_20":2203.5,"sma_60":2157.83,"sma_120":2217.96},{"date":"2026-01-06","open":2075,"high":2090,"low":2050,"close":2070,"volume":26899,"rsi_14":25.81,"sma_20":2198.75,"sma_60":2156.58,"sma_120":2214.92},{"date":"2026-01-07","open":2090,"high":2090,"low":2055,"close":2070,"volume":14524,"rsi_14":23.33,"sma_20":2193.25,"sma_60":2155.42,"sma_120":2212.0},{"date":"2026-01-08","open":2070,"high":2070,"low":2000,"close":2035,"volume":22890,"rsi_14":22.95,"sma_20":2185.5,"sma_60":2153.92,"sma_120":2208.75},{"date":"2026-01-09","open":2035,"high":2045,"low":2010,"close":2030,"volume":5139,"rsi_14":18.64,"sma_20":2176.0,"sma_60":2152.25,"sma_120":2205.5},{"date":"2026-01-12","open":2030,"high":2045,"low":2020,"close":2045,"volume":10107,"rsi_14":18.64,"sma_20":2166.5,"sma_60":2151.33,"sma_120":2202.33},{"date":"2026-01-13","open":2040,"high":2060,"low":2025,"close":2050,"volume":27371,"rsi_14":20.0,"sma_20":2157.75,"sma_60":2150.5,"sma_120":2199.42},{"date":"2026-01-14","open":2050,"high":2055,"low":2025,"close":2050,"volume":20081,"rsi_14":15.79,"sma_20":2149.25,"sma_60":2149.67,"sma_120":2196.58},{"date":"2026-01-15","open":2045,"high":2080,"low":2040,"close":2060,"volume":14394,"rsi_14":18.97,"sma_20":2140.75,"sma_60":2148.67,"sma_120":2193.62},{"date":"2026-01-16","open":2070,"high":2120,"low":2040,"close":2100,"volume":55439,"rsi_14":22.95,"sma_20":2135.75,"sma_60":2147.5,"sma_120":2191.29},{"date":"2026-01-19","open":2110,"high":2140,"low":2070,"close":2100,"volume":23367,"rsi_14":33.33,"sma_20":2123.5,"sma_60":2145.17,"sma_120":2189.04},{"date":"2026-01-20","open":2100,"high":2140,"low":2075,"close":2110,"volume":44940,"rsi_14":39.02,"sma_20":2117.5,"sma_60":2143.75,"sma_120":2186.83},{"date":"2026-01-21","open":2105,"high":2120,"low":2060,"close":2090,"volume":38575,"rsi_14":40.0,"sma_20":2109.75,"sma_60":2142.17,"sma_120":2184.54},{"date":"2026-01-22","open":2090,"high":2100,"low":2065,"close":2095,"volume":37132,"rsi_14":56.67,"sma_20":2102.5,"sma_60":2141.17,"sma_120":2182.5},{"date":"2026-01-23","open":2095,"high":2095,"low":2060,"close":2080,"volume":38001,"rsi_14":53.12,"sma_20":2093.25,"sma_60":2139.92,"sma_120":2180.58},{"date":"2026-01-26","open":2060,"high":2095,"low":2050,"close":2095,"volume":49816,"rsi_14":57.14,"sma_20":2085.5,"sma_60":2138.83,"sma_120":2178.75},{"date":"2026-01-27","open":2110,"high":2120,"low":2085,"close":2100,"volume":34566,"rsi_14":72.41,"sma_20":2082.0,"sma_60":2138.67,"sma_120":2175.92},{"date":"2026-01-28","open":2100,"high":2115,"low":2070,"close":2080,"volume":39066,"rsi_14":65.62,"sma_20":2078.25,"sma_60":2138.25,"sma_120":2173.5},{"date":"2026-01-29","open":2085,"high":2095,"low":2060,"close":2080,"volume":21827,"rsi_14":62.07,"sma_20":2075.75,"sma_60":2138.33,"sma_120":2171.67},{"date":"2026-01-30","open":2065,"high":2100,"low":2060,"close":2075,"volume":19354,"rsi_14":58.62,"sma_20":2075.75,"sma_60":2137.58,"sma_120":2169.92},{"date":"2026-02-02","open":2060,"high":2095,"low":2055,"close":2075,"volume":25565,"rsi_14":58.62,"sma_20":2076.0,"sma_60":2136.83,"sma_120":2168.12},{"date":"2026-02-03","open":2070,"high":2080,"low":2050,"close":2070,"volume":18546,"rsi_14":53.57,"sma_20":2076.0,"sma_60":2136.5,"sma_120":2166.25},{"date":"2026-02-04","open":2070,"high":2080,"low":2055,"close":2070,"volume":21156,"rsi_14":35.0,"sma_20":2077.75,"sma_60":2136.0,"sma_120":2164.58},{"date":"2026-02-05","open":2070,"high":2100,"low":2055,"close":2080,"volume":31301,"rsi_14":40.91,"sma_20":2080.25,"sma_60":2135.25,"sma_120":2162.92},{"date":"2026-02-06","open":2080,"high":2110,"low":2070,"close":2100,"volume":40380,"rsi_14":50.0,"sma_20":2083.0,"sma_60":2135.25,"sma_120":2161.42},{"date":"2026-02-09","open":2100,"high":2150,"low":2085,"close":2125,"volume":22304,"rsi_14":55.17,"sma_20":2086.75,"sma_60":2135.58,"sma_120":2160.08},{"date":"2026-02-10","open":2125,"high":2140,"low":2105,"close":2135,"volume":12794,"rsi_14":66.67,"sma_20":2091.0,"sma_60":2135.83,"sma_120":2158.75},{"date":"2026-02-11","open":2135,"high":2160,"low":2125,"close":2130,"volume":20987,"rsi_14":62.96,"sma_20":2094.5,"sma_60":2135.67,"sma_120":2157.42},{"date":"2026-02-12","open":2135,"high":2145,"low":2105,"close":2125,"volume":26121,"rsi_14":68.0,"sma_20":2095.75,"sma_60":2134.67,"sma_120":2156.12},{"date":"2026-02-13","open":2100,"high":2150,"low":2100,"close":2110,"volume":28333,"rsi_14":56.0,"sma_20":2096.25,"sma_60":2134.25,"sma_120":2155.08},{"date":"2026-02-19","open":2140,"high":2140,"low":2085,"close":2090,"volume":92686,"rsi_14":46.43,"sma_20":2095.75,"sma_60":2133.33,"sma_120":2154.04},{"date":"2026-02-20","open":2105,"high":2220,"low":2075,"close":2150,"volume":37221,"rsi_14":69.44,"sma_20":2097.75,"sma_60":2132.92,"sma_120":2153.58},{"date":"2026-02-23","open":2150,"high":2205,"low":2115,"close":2205,"volume":33863,"rsi_14":76.6,"sma_20":2103.5,"sma_60":2133.67,"sma_120":2153.33},{"date":"2026-02-24","open":2200,"high":2230,"low":2150,"close":2195,"volume":34019,"rsi_14":75.0,"sma_20":2108.5,"sma_60":2134.5,"sma_120":2152.92},{"date":"2026-02-25","open":2240,"high":2240,"low":2190,"close":2215,"volume":26060,"rsi_14":76.92,"sma_20":2115.25,"sma_60":2135.75,"sma_120":2152.83},{"date":"2026-02-26","open":2210,"high":2210,"low":2145,"close":2160,"volume":26352,"rsi_14":64.52,"sma_20":2117.5,"sma_60":2095.0,"sma_120":2140.25},{"date":"2026-02-27","open":2170,"high":2200,"low":2150,"close":2190,"volume":37392,"rsi_14":67.65,"sma_20":2123.0,"sma_60":2137.25,"sma_120":2151.71},{"date":"2026-03-03","open":2190,"high":2215,"low":2115,"close":2115,"volume":67052,"rsi_14":54.32,"sma_20":2124.75,"sma_60":2137.08,"sma_120":2150.75},{"date":"2026-03-04","open":2125,"high":2125,"low":1895,"close":1953,"volume":146994,"rsi_14":36.56,"sma_20":2118.4,"sma_60":2134.38,"sma_120":2148.23},{"date":"2026-03-05","open":2000,"high":2050,"low":1993,"close":2010,"volume":95356,"rsi_14":40.07,"sma_20":2115.15,"sma_60":2132.22,"sma_120":2146.48},{"date":"2026-03-06","open":2010,"high":2040,"low":1967,"close":1999,"volume":79587,"rsi_14":38.28,"sma_20":2111.35,"sma_60":2129.78,"sma_120":2144.56},{"date":"2026-03-09","open":1975,"high":1992,"low":1926,"close":1992,"volume":55564,"rsi_14":38.14,"sma_20":2107.45,"sma_60":2126.9,"sma_120":2142.57},{"date":"2026-03-10","open":1998,"high":2005,"low":1973,"close":1999,"volume":38058,"rsi_14":39.21,"sma_20":2103.9,"sma_60":2123.88,"sma_120":2140.82},{"date":"2026-03-11","open":1999,"high":2050,"low":1993,"close":2015,"volume":30901,"rsi_14":41.88,"sma_20":2100.65,"sma_60":2120.97,"sma_120":2139.03},{"date":"2026-03-12","open":2015,"high":2040,"low":2000,"close":2020,"volume":25708,"rsi_14":43.86,"sma_20":2096.65,"sma_60":2117.63,"sma_120":2137.19},{"date":"2026-03-13","open":2020,"high":2045,"low":1982,"close":2020,"volume":29370,"rsi_14":37.25,"sma_20":2091.4,"sma_60":2114.05,"sma_120":2135.44},{"date":"2026-03-16","open":2020,"high":2050,"low":2000,"close":2030,"volume":9908,"rsi_14":31.18,"sma_20":2086.15,"sma_60":2081.22,"sma_120":2128.61},{"date":"2026-03-17","open":2040,"high":2050,"low":1997,"close":2030,"volume":50758,"rsi_14":31.87,"sma_20":2081.15,"sma_60":2107.63,"sma_120":2131.82},{"date":"2026-03-18","open":2030,"high":2050,"low":2020,"close":2050,"volume":17803,"rsi_14":31.87,"sma_20":2077.4,"sma_60":2104.63,"sma_120":2130.48},{"date":"2026-03-19","open":2030,"high":2055,"low":2025,"close":2055,"volume":9216,"rsi_14":37.04,"sma_20":2074.65,"sma_60":2102.22,"sma_120":2129.15},{"date":"2026-03-20","open":2055,"high":2120,"low":2025,"close":2115,"volume":22827,"rsi_14":41.38,"sma_20":2075.9,"sma_60":2100.55,"sma_120":2128.28},{"date":"2026-03-23","open":2100,"high":2120,"low":2055,"close":2105,"volume":25111,"rsi_14":48.65,"sma_20":2073.65,"sma_60":2098.47,"sma_120":2127.32},{"date":"2026-03-24","open":2140,"high":2140,"low":2050,"close":2100,"volume":15869,"rsi_14":84.51,"sma_20":2068.4,"sma_60":2096.3,"sma_120":2126.4},{"date":"2026-03-25","open":2100,"high":2110,"low":2050,"close":2100,"volume":30636,"rsi_14":78.85,"sma_20":2063.65,"sma_60":2093.88,"sma_120":2125.86},{"date":"2026-03-26","open":2095,"high":2100,"low":2060,"close":2070,"volume":12503,"rsi_14":70.29,"sma_20":2056.4,"sma_60":2091.05,"sma_120":2124.86},{"date":"2026-03-27","open":2065,"high":2170,"low":2010,"close":2125,"volume":61090,"rsi_14":79.82,"sma_20":2054.65,"sma_60":2088.72,"sma_120":2124.03},{"date":"2026-03-30","open":2080,"high":2150,"low":2055,"close":2095,"volume":36185,"rsi_14":69.51,"sma_20":2049.9,"sma_60":2086.13,"sma_120":2122.98},{"date":"2026-03-31","open":2080,"high":2145,"low":2080,"close":2085,"volume":38095,"rsi_14":64.58,"sma_20":2048.4,"sma_60":2084.72,"sma_120":2122.32},{"date":"2026-04-01","open":2095,"high":2130,"low":2080,"close":2105,"volume":47586,"rsi_14":66.67,"sma_20":2056.0,"sma_60":2083.88,"sma_120":2121.82},{"date":"2026-04-02","open":2110,"high":2120,"low":2055,"close":2055,"volume":21163,"rsi_14":55.74,"sma_20":2058.25,"sma_60":2082.63,"sma_120":2120.94},{"date":"2026-04-03","open":2065,"high":2130,"low":2065,"close":2130,"volume":17121,"rsi_14":63.51,"sma_20":2064.8,"sma_60":2083.55,"sma_120":2120.69},{"date":"2026-04-06","open":2130,"high":2150,"low":2105,"close":2140,"volume":14870,"rsi_14":64.47,"sma_20":2072.2,"sma_60":2084.72,"sma_120":2120.65},{"date":"2026-04-07","open":2160,"high":2160,"low":2110,"close":2125,"volume":8493,"rsi_14":60.0,"sma_20":2078.5,"sma_60":2085.63,"sma_120":2120.53},{"date":"2026-04-08","open":2140,"high":2140,"low":2100,"close":2140,"volume":18641,"rsi_14":61.04,"sma_20":2084.75,"sma_60":2087.38,"sma_120":2120.65},{"date":"2026-04-09","open":2140,"high":2290,"low":2130,"close":2230,"volume":170199,"rsi_14":63.86,"sma_20":2095.25,"sma_60":2090.72,"sma_120":2121.48},{"date":"2026-04-10","open":2250,"high":2365,"low":2205,"close":2235,"volume":161528,"rsi_14":65.85,"sma_20":2106.0,"sma_60":2093.88,"sma_120":2122.61},{"date":"2026-04-13","open":2215,"high":2275,"low":2190,"close":2265,"volume":41391,"rsi_14":68.97,"sma_20":2117.75,"sma_60":2097.47,"sma_120":2123.98},{"date":"2026-04-14","open":2265,"high":2290,"low":2210,"close":2280,"volume":44839,"rsi_14":70.0,"sma_20":2130.25,"sma_60":2101.3,"sma_120":2125.48},{"date":"2026-04-15","open":2280,"high":2295,"low":2250,"close":2270,"volume":29828,"rsi_14":73.26,"sma_20":2141.25,"sma_60":2104.8,"sma_120":2126.73},{"date":"2026-04-16","open":2300,"high":2300,"low":2255,"close":2285,"volume":14059,"rsi_14":70.51,"sma_20":2152.75,"sma_60":2107.88,"sma_120":2127.69},{"date":"2026-04-17","open":2285,"high":2295,"low":2250,"close":2285,"volume":23355,"rsi_14":76.39,"sma_20":2161.25,"sma_60":2110.97,"sma_120":2128.53},{"date":"2026-04-20","open":2285,"high":2300,"low":2255,"close":2285,"volume":23125,"rsi_14":78.57,"sma_20":2170.25,"sma_60":2113.88,"sma_120":2129.61},{"date":"2026-04-21","open":2295,"high":2295,"low":2230,"close":2270,"volume":47508,"rsi_14":73.91,"sma_20":2178.75,"sma_60":2116.88,"sma_120":2130.23},{"date":"2026-04-22","open":2285,"high":2285,"low":2215,"close":2235,"volume":52417,"rsi_14":77.27,"sma_20":2185.5,"sma_60":2119.22,"sma_120":2130.65},{"date":"2026-04-23","open":2240,"high":2255,"low":2230,"close":2235,"volume":15217,"rsi_14":70.59,"sma_20":2193.75,"sma_60":2121.8,"sma_120":2131.32},{"date":"2026-04-24","open":2235,"high":2265,"low":2235,"close":2265,"volume":20025,"rsi_14":72.73,"sma_20":2200.75,"sma_60":2124.63,"sma_120":2132.23},{"date":"2026-04-27","open":2270,"high":2325,"low":2260,"close":2315,"volume":42246,"rsi_14":80.65,"sma_20":2211.75,"sma_60":2128.22,"sma_120":2133.53},{"date":"2026-04-28","open":2315,"high":2545,"low":2300,"close":2430,"volume":830834,"rsi_14":85.37,"sma_20":2229.0,"sma_60":2134.05,"sma_120":2136.19},{"date":"2026-04-29","open":2430,"high":2440,"low":2340,"close":2375,"volume":111960,"rsi_14":69.33,"sma_20":2242.5,"sma_60":2138.97,"sma_120":2132.07},{"date":"2026-04-30","open":2375,"high":2395,"low":2335,"close":2340,"volume":67464,"rsi_14":58.33,"sma_20":2288.25,"sma_60":2179.5,"sma_120":2124.82},{"date":"2026-05-04","open":2345,"high":2355,"low":2265,"close":2300,"volume":111111,"rsi_14":54.22,"sma_20":2265.25,"sma_60":2147.13,"sma_120":2142.15},{"date":"2026-05-06","open":2300,"high":2300,"low":2235,"close":2280,"volume":104151,"rsi_14":50.0,"sma_20":2272.25,"sma_60":2150.63,"sma_120":2143.48},{"date":"2026-05-07","open":2275,"high":2340,"low":2240,"close":2340,"volume":85126,"rsi_14":57.45,"sma_20":2283.0,"sma_60":2155.13,"sma_120":2145.57},{"date":"2026-05-08","open":2350,"high":2350,"low":2295,"close":2325,"volume":19771,"rsi_14":54.26,"sma_20":2292.25,"sma_60":2159.22,"sma_120":2147.23},{"date":"2026-05-11","open":2310,"high":2310,"low":2200,"close":2215,"volume":80075,"rsi_14":43.97,"sma_20":2291.5,"sma_60":2161.13,"sma_120":2148.19},{"date":"2026-05-12","open":2215,"high":2220,"low":2155,"close":2200,"volume":65749,"rsi_14":42.86,"sma_20":2289.75,"sma_60":2162.38,"sma_120":2148.98},{"date":"2026-05-13","open":2200,"high":2200,"low":2130,"close":2145,"volume":48335,"rsi_14":40.16,"sma_20":2283.75,"sma_60":2162.55,"sma_120":2149.19},{"date":"2026-05-14","open":2145,"high":2165,"low":2100,"close":2150,"volume":39555,"rsi_14":42.98,"sma_20":2277.25,"sma_60":2162.88,"sma_120":2149.28},{"date":"2026-05-15","open":2150,"high":2160,"low":2090,"close":2100,"volume":99856,"rsi_14":39.69,"sma_20":2268.75,"sma_60":2162.47,"sma_120":2148.57},{"date":"2026-05-18","open":2100,"high":2100,"low":2035,"close":2050,"volume":42641,"rsi_14":34.07,"sma_20":2257.0,"sma_60":2161.47,"sma_120":2147.86},{"date":"2026-05-19","open":2085,"high":2085,"low":2020,"close":2050,"volume":62648,"rsi_14":28.8,"sma_20":2245.25,"sma_60":2160.8,"sma_120":2147.07},{"date":"2026-05-20","open":2070,"high":2070,"low":1995,"close":1999,"volume":82834,"rsi_14":11.59,"sma_20":2230.95,"sma_60":2158.28,"sma_120":2145.6},{"date":"2026-05-21","open":2000,"high":2035,"low":2000,"close":2020,"volume":25641,"rsi_14":16.32,"sma_20":2218.45,"sma_60":2155.2,"sma_120":2144.43},{"date":"2026-05-22","open":2020,"high":2055,"low":2015,"close":2040,"volume":32639,"rsi_14":20.7,"sma_20":2208.7,"sma_60":2152.62,"sma_120":2143.56},{"date":"2026-05-26","open":2045,"high":2065,"low":2030,"close":2065,"volume":49132,"rsi_14":26.36,"sma_20":2200.2,"sma_60":2150.12,"sma_120":2142.93},{"date":"2026-05-27","open":2065,"high":2065,"low":2000,"close":2005,"volume":32271,"rsi_14":24.39,"sma_20":2187.2,"sma_60":2147.53,"sma_120":2141.97},{"date":"2026-05-28","open":2000,"high":2020,"low":1994,"close":2000,"volume":42392,"rsi_14":14.73,"sma_20":2171.45,"sma_60":2144.37,"sma_120":2140.81},{"date":"2026-05-29","open":1999,"high":2000,"low":1986,"close":1998,"volume":31865,"rsi_14":15.14,"sma_20":2149.85,"sma_60":2142.42,"sma_120":2139.75},{"date":"2026-06-01","open":1995,"high":1998,"low":1968,"close":1971,"volume":49846,"rsi_14":18.39,"sma_20":2129.65,"sma_60":2142.72,"sma_120":2138.55},{"date":"2026-06-02","open":1971,"high":1974,"low":1963,"close":1974,"volume":25866,"rsi_14":19.79,"sma_20":2111.35,"sma_60":2142.12,"sma_120":2137.17},{"date":"2026-06-04","open":2095,"high":2095,"low":1976,"close":1990,"volume":11646,"rsi_14":26.87,"sma_20":2095.85,"sma_60":2141.97,"sma_120":2135.88},{"date":"2026-06-05","open":2030,"high":2030,"low":1975,"close":1985,"volume":17687,"rsi_14":25.37,"sma_20":2081.1,"sma_60":2141.85,"sma_120":2134.38},{"date":"2026-06-08","open":1985,"high":1985,"low":1963,"close":1970,"volume":14502,"rsi_14":28.33,"sma_20":2062.6,"sma_60":2141.37,"sma_120":2132.62},{"date":"2026-06-09","open":2075,"high":2075,"low":1971,"close":1979,"volume":23687,"rsi_14":36.29,"sma_20":2045.3,"sma_60":2140.77,"sma_120":2130.87},{"date":"2026-06-10","open":1970,"high":2000,"low":1966,"close":1985,"volume":19062,"rsi_14":37.74,"sma_20":2033.8,"sma_60":2140.18,"sma_120":2128.91},{"date":"2026-06-11","open":1984,"high":1985,"low":1962,"close":1974,"volume":23228,"rsi_14":44.44,"sma_20":2022.5,"sma_60":2139.42,"sma_120":2126.73},{"date":"2026-06-12","open":2020,"high":2020,"low":1980,"close":1997,"volume":32196,"rsi_14":44.93,"sma_20":2015.1,"sma_60":2138.87,"sma_120":2124.83},{"date":"2026-06-15","open":2020,"high":2020,"low":1992,"close":1997,"volume":24162,"rsi_14":39.61,"sma_20":2007.45,"sma_60":2138.32,"sma_120":2122.97},{"date":"2026-06-16","open":2015,"high":2060,"low":1991,"close":2030,"volume":35579,"rsi_14":41.86,"sma_20":2003.95,"sma_60":2137.98,"sma_120":2121.31},{"date":"2026-06-17","open":2030,"high":2140,"low":2030,"close":2105,"volume":76920,"rsi_14":84.88,"sma_20":2006.75,"sma_60":2131.57,"sma_120":2110.14},{"date":"2026-06-18","open":2090,"high":2100,"low":2030,"close":2040,"volume":16025,"rsi_14":56.9,"sma_20":2006.2,"sma_60":2137.57,"sma_120":2119.06},{"date":"2026-06-19","open":2060,"high":2060,"low":1952,"close":1990,"volume":49794,"rsi_14":48.82,"sma_20":2005.75,"sma_60":2135.65,"sma_120":2117.06},{"date":"2026-06-22","open":1974,"high":1990,"low":1945,"close":1970,"volume":23538,"rsi_14":49.85,"sma_20":2003.25,"sma_60":2133.48,"sma_120":2114.89},{"date":"2026-06-23","open":1954,"high":1990,"low":1936,"close":1953,"volume":37197,"rsi_14":46.96,"sma_20":1998.9,"sma_60":2131.03,"sma_120":2112.46},{"date":"2026-06-24","open":1953,"high":1964,"low":1930,"close":1964,"volume":37250,"rsi_14":46.18,"sma_20":1993.85,"sma_60":2129.27,"sma_120":2110.16},{"date":"2026-06-25","open":1952,"high":1974,"low":1916,"close":1935,"volume":40782,"rsi_14":43.13,"sma_20":1990.35,"sma_60":2126.1,"sma_120":2107.41},{"date":"2026-06-26","open":1974,"high":1974,"low":1849,"close":1870,"volume":62645,"rsi_14":37.92,"sma_20":1983.85,"sma_60":2122.35,"sma_120":2104.24},{"date":"2026-06-29","open":1870,"high":1895,"low":1810,"close":1879,"volume":52787,"rsi_14":37.92,"sma_20":1977.9,"sma_60":2118.92,"sma_120":2101.82},{"date":"2026-06-30","open":1877,"high":1890,"low":1867,"close":1882,"volume":12524,"rsi_14":37.47,"sma_20":1973.45,"sma_60":2115.2,"sma_120":2099.54},{"date":"2026-07-01","open":1867,"high":1978,"low":1867,"close":1938,"volume":60425,"rsi_14":46.05,"sma_20":1971.65,"sma_60":2113.25,"sma_120":2097.94},{"date":"2026-07-02","open":1906,"high":1948,"low":1903,"close":1948,"volume":11080,"rsi_14":44.47,"sma_20":1969.55,"sma_60":2110.22,"sma_120":2096.88},{"date":"2026-07-03","open":1921,"high":1948,"low":1856,"close":1948,"volume":20807,"rsi_14":44.47,"sma_20":1967.7,"sma_60":2107.02,"sma_120":2095.87},{"date":"2026-07-06","open":1948,"high":1977,"low":1923,"close":1977,"volume":18819,"rsi_14":43.96,"sma_20":1968.05,"sma_60":2104.55,"sma_120":2095.09},{"date":"2026-07-07","open":1961,"high":1964,"low":1930,"close":1949,"volume":25641,"rsi_14":30.1,"sma_20":1966.55,"sma_60":2101.37,"sma_120":2094.38},{"date":"2026-07-08","open":1958,"high":1968,"low":1933,"close":1968,"volume":37770,"rsi_14":39.6,"sma_20":1965.7,"sma_60":2097.0,"sma_120":2093.86},{"date":"2026-07-09","open":1968,"high":1968,"low":1924,"close":1934,"volume":15165,"rsi_14":41.52,"sma_20":1963.7,"sma_60":2091.98,"sma_120":2092.93},{"date":"2026-07-10","open":1944,"high":1977,"low":1908,"close":1969,"volume":33304,"rsi_14":49.86,"sma_20":1962.3,"sma_60":2087.05,"sma_120":2092.26},{"date":"2026-07-13","open":1969,"high":1978,"low":1954,"close":1965,"volume":78247,"rsi_14":51.81,"sma_20":1960.7,"sma_60":2081.8,"sma_120":2091.55},{"date":"2026-07-14","open":1965,"high":1965,"low":1915,"close":1940,"volume":14285,"rsi_14":46.53,"sma_20":1956.2,"sma_60":2076.3,"sma_120":2090.55},{"date":"2026-07-15","open":1940,"high":1956,"low":1923,"close":1940,"volume":13759,"rsi_14":50.79,"sma_20":1947.95,"sma_60":2070.55,"sma_120":2089.22},{"date":"2026-07-16","open":1970,"high":1977,"low":1950,"close":1968,"volume":21310,"rsi_14":67.5,"sma_20":1944.35,"sma_60":2065.27,"sma_120":2088.12},{"date":"2026-07-20","open":1965,"high":1968,"low":1913,"close":1960,"volume":40010,"rsi_14":64.52,"sma_20":1942.85,"sma_60":2059.85,"sma_120":2086.87},{"date":"2026-07-21","open":1959,"high":1960,"low":1923,"close":1923,"volume":10514,"rsi_14":56.55,"sma_20":1940.5,"sma_60":2054.07,"sma_120":2085.47},{"date":"2026-07-22","open":1933,"high":1970,"low":1930,"close":1947,"volume":17176,"rsi_14":51.6,"sma_20":1940.2,"sma_60":2049.27,"sma_120":2084.24},{"date":"2026-07-23","open":1951,"high":1954,"low":1938,"close":1950,"volume":7811,"rsi_14":50.36,"sma_20":1939.5,"sma_60":2044.52,"sma_120":2083.16},{"date":"2026-07-24","open":1945,"high":1962,"low":1941,"close":1961,"volume":12780,"rsi_14":52.28,"sma_20":1940.8,"sma_60":2039.45,"sma_120":2082.04},{"date":"2026-07-27","open":1954,"high":1961,"low":1949,"close":1960,"volume":9072,"rsi_14":46.69,"sma_20":1945.3,"sma_60":2033.53,"sma_120":2080.88},{"date":"2026-07-28","open":1954,"high":1954,"low":1910,"close":1915,"volume":35575,"rsi_14":43.8,"sma_20":1947.1,"sma_60":2024.95,"sma_120":2079.5},{"date":"2026-07-29","open":1925,"high":1940,"low":1850,"close":1869,"volume":51918,"rsi_14":33.55,"sma_20":1946.45,"sma_60":2016.52,"sma_120":2077.74},{"date":"2026-07-30","open":1869,"high":1884,"low":1861,"close":1873,"volume":54169,"rsi_14":38.75,"sma_20":1943.2,"sma_60":2008.73,"sma_120":2076.06},{"date":"2026-07-31","open":1872,"high":1958,"low":1860,"close":1958,"volume":44111,"rsi_14":48.29,"sma_20":1943.7,"sma_60":2003.03,"sma_120":2075.08},{"date":"2026-08-03","open":1938,"high":1938,"low":1904,"close":1904,"volume":37698,"rsi_14":41.78,"sma_20":1941.5,"sma_60":1996.77,"sma_120":2073.7},{"date":"2026-08-04","open":1914,"high":1922,"low":1902,"close":1916,"volume":29932,"rsi_14":46.65,"sma_20":1938.45,"sma_60":1989.7,"sma_120":2072.42},{"date":"2026-08-05","open":1916,"high":1935,"low":1904,"close":1930,"volume":45499,"rsi_14":48.66,"sma_20":1937.5,"sma_60":1983.12,"sma_120":2071.17},{"date":"2026-08-06","open":1930,"high":1930,"low":1911,"close":1918,"volume":26106,"rsi_14":42.98,"sma_20":1935.0,"sma_60":1978.17,"sma_120":2069.65},{"date":"2026-08-07","open":1906,"high":1949,"low":1906,"close":1940,"volume":81036,"rsi_14":47.3,"sma_20":1935.3,"sma_60":1973.83,"sma_120":2068.11},{"date":"2026-08-10","open":1948,"high":1965,"low":1924,"close":1949,"volume":45583,"rsi_14":53.8,"sma_20":1934.3,"sma_60":1970.57,"sma_120":2066.56},{"date":"2026-08-11","open":1933,"high":1995,"low":1933,"close":1962,"volume":36396,"rsi_14":52.27,"sma_20":1934.15,"sma_60":1967.43,"sma_120":2065.16},{"date":"2026-08-12","open":1962,"high":1989,"low":1955,"close":1962,"volume":30985,"rsi_14":51.83,"sma_20":1935.25,"sma_60":1965.13,"sma_120":2063.8},{"date":"2026-08-13","open":1952,"high":1973,"low":1949,"close":1960,"volume":19998,"rsi_14":49.84,"sma_20":1936.25,"sma_60":1963.63,"sma_120":2062.55},{"date":"2026-08-14","open":1960,"high":1974,"low":1956,"close":1962,"volume":25917,"rsi_14":50.31,"sma_20":1935.95,"sma_60":1962.17,"sma_120":2061.48},{"date":"2026-08-18","open":1962,"high":1997,"low":1962,"close":1983,"volume":32355,"rsi_14":61.49,"sma_20":1937.1,"sma_60":1961.9,"sma_120":2060.09},{"date":"2026-08-19","open":1975,"high":2015,"low":1973,"close":1980,"volume":45794,"rsi_14":71.94,"sma_20":1939.95,"sma_60":1961.23,"sma_120":2058.22},{"date":"2026-08-20","open":1980,"high":2025,"low":1980,"close":2015,"volume":16008,"rsi_14":75.0,"sma_20":1943.35,"sma_60":1960.82,"sma_120":2056.72},{"date":"2026-08-21","open":2015,"high":2015,"low":1965,"close":1973,"volume":79030,"rsi_14":53.11,"sma_20":1944.5,"sma_60":1959.28,"sma_120":2054.7},{"date":"2026-08-24","open":1973,"high":2010,"low":1973,"close":2005,"volume":35793,"rsi_14":73.06,"sma_20":1946.7,"sma_60":1959.28,"sma_120":2053.41},{"date":"2026-08-25","open":2005,"high":2020,"low":1984,"close":2015,"volume":18896,"rsi_14":72.81,"sma_20":1949.45,"sma_60":1959.53,"sma_120":2051.95},{"date":"2026-08-26","open":2025,"high":2025,"low":1990,"close":2000,"volume":80372,"rsi_14":66.06,"sma_20":1953.7,"sma_60":1959.57,"sma_120":2050.99},{"date":"2026-08-27","open":2000,"high":2015,"low":1996,"close":1996,"volume":5206,"rsi_14":68.57,"sma_20":1960.05,"sma_60":1959.98,"sma_120":2051.35},{"date":"2026-08-28","open":1996,"high":2010,"low":1995,"close":2005,"volume":9791,"rsi_14":66.5,"sma_20":1966.65,"sma_60":1960.5,"sma_120":2051.31},{"date":"2026-08-31","open":2005,"high":2005,"low":1997,"close":2005,"volume":4028,"rsi_14":64.89,"sma_20":1969.0,"sma_60":1960.75,"sma_120":2051.36},{"date":"2026-09-01","open":1996,"high":2010,"low":1996,"close":2005,"volume":10310,"rsi_14":62.29,"sma_20":1974.05,"sma_60":1961.08,"sma_120":2051.47},{"date":"2026-09-02","open":2000,"high":2030,"low":1994,"close":2030,"volume":5926,"rsi_14":67.0,"sma_20":1979.75,"sma_60":1962.08,"sma_120":2051.72},{"date":"2026-09-03","open":2015,"high":2070,"low":2000,"close":2000,"volume":38186,"rsi_14":58.77,"sma_20":1983.25,"sma_60":1962.43,"sma_120":2051.6},{"date":"2026-09-04","open":2000,"high":2015,"low":1990,"close":2005,"volume":9008,"rsi_14":59.31,"sma_20":1987.6,"sma_60":1962.77,"sma_120":2051.47},{"date":"2026-09-07","open":2010,"high":2010,"low":2000,"close":2010,"volume":3224,"rsi_14":56.28,"sma_20":1991.1,"sma_60":1963.37,"sma_120":2051.39},{"date":"2026-09-08","open":2005,"high":2030,"low":1994,"close":2020,"volume":10171,"rsi_14":59.01,"sma_20":1994.65,"sma_60":1963.75,"sma_120":2051.31},{"date":"2026-09-09","open":2010,"high":2010,"low":1998,"close":1999,"volume":2659,"rsi_14":46.15,"sma_20":1996.5,"sma_60":1963.78,"sma_120":2051.05},{"date":"2026-09-10","open":1999,"high":1999,"low":1985,"close":1992,"volume":17876,"rsi_14":55.49,"sma_20":1998.0,"sma_60":1963.15,"sma_120":2050.57},{"date":"2026-09-11","open":1992,"high":2010,"low":1984,"close":1992,"volume":5865,"rsi_14":45.39,"sma_20":1999.6,"sma_60":1961.27,"sma_120":2050.04},{"date":"2026-09-14","open":1992,"high":2025,"low":1992,"close":1998,"volume":12963,"rsi_14":43.8,"sma_20":2001.4,"sma_60":1960.57,"sma_120":2049.07},{"date":"2026-09-15","open":2015,"high":2025,"low":1987,"close":2010,"volume":26587,"rsi_14":53.73,"sma_20":2002.75,"sma_60":1960.9,"sma_120":2048.28},{"date":"2026-09-16","open":2010,"high":2050,"low":1994,"close":2020,"volume":11749,"rsi_14":58.57,"sma_20":2004.75,"sma_60":1961.73,"sma_120":2047.61},{"date":"2026-09-17","open":2030,"high":2040,"low":1998,"close":2025,"volume":2565,"rsi_14":57.35,"sma_20":2005.25,"sma_60":1962.93,"sma_120":2046.98},{"date":"2026-09-18","open":2035,"high":2035,"low":1996,"close":2025,"volume":3792,"rsi_14":57.35,"sma_20":2007.85,"sma_60":1963.95,"sma_120":2046.61},{"date":"2026-09-21","open":2025,"high":2025,"low":1991,"close":2020,"volume":27104,"rsi_14":55.32,"sma_20":2008.6,"sma_60":1965.37,"sma_120":2045.73},{"date":"2026-09-22","open":2000,"high":2010,"low":1975,"close":2005,"volume":7970,"rsi_14":40.46,"sma_20":2008.1,"sma_60":1967.62,"sma_120":2044.98},{"date":"2026-09-23","open":1996,"high":2007,"low":1985,"close":2000,"volume":19406,"rsi_14":50.0,"sma_20":2008.1,"sma_60":1969.63,"sma_120":2044.28},{"date":"2026-09-28","open":2020,"high":2025,"low":1992,"close":2010,"volume":7742,"rsi_14":52.25,"sma_20":2008.8,"sma_60":1971.77,"sma_120":2043.48},{"date":"2026-09-29","open":2010,"high":2075,"low":1984,"close":2015,"volume":44230,"rsi_14":52.25,"sma_20":2009.3,"sma_60":1973.05,"sma_120":2043.15},{"date":"2026-09-30","open":2020,"high":2020,"low":1996,"close":2010,"volume":7777,"rsi_14":45.28,"sma_20":2009.55,"sma_60":1974.08,"sma_120":2042.15},{"date":"2026-10-01","open":2010,"high":2040,"low":1995,"close":2000,"volume":16456,"rsi_14":50.53,"sma_20":2009.3,"sma_60":1974.95,"sma_120":2040.98},{"date":"2026-10-02","open":1992,"high":2015,"low":1986,"close":2000,"volume":10384,"rsi_14":54.55,"sma_20":2007.8,"sma_60":1975.33,"sma_120":2039.94},{"date":"2026-10-06","open":1998,"high":2020,"low":1993,"close":2010,"volume":33584,"rsi_14":59.18,"sma_20":2008.3,"sma_60":1976.35,"sma_120":2038.86},{"date":"2026-10-07","open":2010,"high":2015,"low":1980,"close":1999,"volume":3763,"rsi_14":50.49,"sma_20":2008.0,"sma_60":1976.87,"sma_120":2036.93},{"date":"2026-10-08","open":2010,"high":2020,"low":1960,"close":1999,"volume":25569,"rsi_14":43.96,"sma_20":2007.45,"sma_60":1977.95,"sma_120":2034.97},{"date":"2026-10-12","open":1999,"high":2005,"low":1956,"close":1999,"volume":16116,"rsi_14":37.04,"sma_20":2006.4,"sma_60":1978.45,"sma_120":2032.75},{"date":"2026-10-13","open":1996,"high":2075,"low":1985,"close":2020,"volume":8913,"rsi_14":47.42,"sma_20":2007.45,"sma_60":1979.37,"sma_120":2030.58},{"date":"2026-10-14","open":1993,"high":2015,"low":1987,"close":2005,"volume":7653,"rsi_14":41.07,"sma_20":2008.1,"sma_60":1980.45,"sma_120":2028.38},{"date":"2026-10-15","open":2000,"high":2065,"low":1928,"close":1990,"volume":20225,"rsi_14":37.7,"sma_20":2008.0,"sma_60":1981.28,"sma_120":2025.92},{"date":"2026-10-16","open":1987,"high":2010,"low":1986,"close":2000,"volume":12075,"rsi_14":47.86,"sma_20":2008.1,"sma_60":1981.82,"sma_120":2023.54},{"date":"2026-10-19","open":1982,"high":2005,"low":1976,"close":1997,"volume":5975,"rsi_14":48.7,"sma_20":2007.45,"sma_60":1982.43,"sma_120":2021.14},{"date":"2026-10-20","open":2020,"high":2020,"low":1977,"close":1989,"volume":7333,"rsi_14":40.71,"sma_20":2005.9,"sma_60":1983.53,"sma_120":2018.8},{"date":"2026-10-21","open":1990,"high":2010,"low":1980,"close":1987,"volume":12379,"rsi_14":37.27,"sma_20":2004.0,"sma_60":1984.2,"sma_120":2016.73},{"date":"2026-10-22","open":1995,"high":2005,"low":1956,"close":1990,"volume":8704,"rsi_14":40.74,"sma_20":2002.25,"sma_60":1984.87,"sma_120":2014.69},{"date":"2026-10-23","open":1970,"high":1998,"low":1970,"close":1986,"volume":18382,"rsi_14":43.14,"sma_20":2000.55,"sma_60":1985.28,"sma_120":2012.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":2134.3098},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.32,"ttm_eps":null,"close":1982.4789},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":54.07,"pbr":0.32,"ttm_eps":null,"close":1955.3334},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":40.12,"pbr":0.31,"ttm_eps":null,"close":1894.6666},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":2226.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":33.15,"pbr":0.33,"ttm_eps":null,"close":2016.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.93,"pbr":0.35,"ttm_eps":null,"close":2155.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.61,"pbr":0.35,"ttm_eps":null,"close":2085.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.1,"pbr":0.31,"ttm_eps":null,"close":1882.0}],"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":"대창스틸","phase":"above-fold","symbol_resolved":true}