{"status":"ok","report":{"price_analysis":{"current":1032.0,"change_1d":2.4,"change_7d":-10.2,"change_30d":-35.8,"high_30d":1701.0,"low_30d":954.0,"position_in_range":10.0,"support":1028.7,"resistance":1626.3},"summary":"베셀(177350)은 Technology 섹터 KR 시장 종목입니다, 시가총액 102.20억. 현재가 1,032원, 전일 대비 +2.4%, 30일 -35.8%. ROE -4.8%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.77만, 기관 순매도 533.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.8%로 적자 상태입니다. 시가총액 102.20억. 매출 166.57억, 영업이익 -14.48억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.27,"roe":-4.8,"eps":-93.31,"revenue":16656636727.0,"operating_income":-1448160202.0,"net_income":980413160.0,"market_cap":10220104464,"profit_margin":5.89,"roa":-3.28,"operating_margin":-8.69,"gross_margin":21.9,"debt_ratio":0.4631278222837285,"total_assets":55911969309.0,"total_equity":38214001851.0,"total_debt":17697967458.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-132.90)가 시그널선(-102.74)을 하회합니다(데드크로스). 현재가가 SMA20(1290)과 SMA60(1458) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 948~1633 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.249022164276397,"macd":-132.89762182111804,"macd_signal":-102.74219492215127,"sma_20":1290.4,"sma_60":1458.3666666666666,"bb_upper":1632.7293151338345,"bb_lower":948.0706848661658,"atr_14":111.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.77만, 기관 순매수 -533.00. 30일 누적: 외국인 2.43만, 기관 -10.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":47727.0,"institutional_flow":-533.0,"data":[{"date":"2026-10-22","foreign_net":1063.0,"institution_net":0.0,"retail_net":-1063.0},{"date":"2026-10-21","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-10-20","foreign_net":-15031.0,"institution_net":0.0,"retail_net":15031.0},{"date":"2026-10-19","foreign_net":11595.0,"institution_net":-554.0,"retail_net":-11041.0},{"date":"2026-10-16","foreign_net":49274.0,"institution_net":21.0,"retail_net":-49295.0},{"date":"2026-10-15","foreign_net":4411.0,"institution_net":533.0,"retail_net":-4944.0},{"date":"2026-10-14","foreign_net":41675.0,"institution_net":0.0,"retail_net":-41675.0},{"date":"2026-10-13","foreign_net":-32214.0,"institution_net":0.0,"retail_net":32214.0},{"date":"2026-10-12","foreign_net":7294.0,"institution_net":-239.0,"retail_net":-7055.0},{"date":"2026-10-08","foreign_net":6030.0,"institution_net":0.0,"retail_net":-6030.0},{"date":"2026-10-07","foreign_net":910.0,"institution_net":239.0,"retail_net":-1149.0},{"date":"2026-10-06","foreign_net":-13761.0,"institution_net":0.0,"retail_net":13761.0},{"date":"2026-10-02","foreign_net":2444.0,"institution_net":0.0,"retail_net":-2444.0},{"date":"2026-10-01","foreign_net":-6473.0,"institution_net":0.0,"retail_net":6473.0},{"date":"2026-09-30","foreign_net":18898.0,"institution_net":0.0,"retail_net":-18898.0},{"date":"2026-09-29","foreign_net":-30158.0,"institution_net":-1136.0,"retail_net":31294.0},{"date":"2026-09-28","foreign_net":18417.0,"institution_net":1136.0,"retail_net":-19553.0},{"date":"2026-09-23","foreign_net":-3201.0,"institution_net":0.0,"retail_net":3201.0},{"date":"2026-09-22","foreign_net":-9498.0,"institution_net":0.0,"retail_net":9498.0},{"date":"2026-09-21","foreign_net":4766.0,"institution_net":0.0,"retail_net":-4766.0},{"date":"2026-09-18","foreign_net":16200.0,"institution_net":0.0,"retail_net":-16200.0},{"date":"2026-09-17","foreign_net":579.0,"institution_net":-823.0,"retail_net":244.0},{"date":"2026-09-16","foreign_net":-9990.0,"institution_net":822.0,"retail_net":9168.0},{"date":"2026-09-15","foreign_net":-1054.0,"institution_net":0.0,"retail_net":1054.0},{"date":"2026-09-14","foreign_net":-8184.0,"institution_net":0.0,"retail_net":8184.0},{"date":"2026-09-11","foreign_net":-10237.0,"institution_net":0.0,"retail_net":10237.0},{"date":"2026-09-10","foreign_net":-11620.0,"institution_net":0.0,"retail_net":11620.0},{"date":"2026-09-09","foreign_net":-14925.0,"institution_net":0.0,"retail_net":14925.0},{"date":"2026-09-08","foreign_net":-19604.0,"institution_net":0.0,"retail_net":19604.0},{"date":"2026-09-07","foreign_net":25867.0,"institution_net":-9.0,"retail_net":-25858.0}],"periods":{"d1":{"foreign_net":1063.0,"institution_net":0,"retail_net":-1063.0},"d3":{"foreign_net":-13142.0,"institution_net":0,"retail_net":13142.0},"d7":{"foreign_net":93813.0,"institution_net":0.0,"retail_net":-93813.0},"d14":{"foreign_net":58043.0,"institution_net":0.0,"retail_net":-58043.0},"d30":{"foreign_net":24299.0,"institution_net":-10.0,"retail_net":-24289.0}}},"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":"적자 (EPS -93, PBR 0.27x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -93원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +29.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.1,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-352.4,"unit":"%","percentile":4,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.8%","metrics":[{"name":"ROE","value":-4.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-35.8,"unit":"%","percentile":18,"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":"D","percentile":36,"summary":"유동비율 1.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -93, PBR 0.27x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +29.1%"},"profitability":{"grade":"C","reason":"ROE -4.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"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":21.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.89,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.27,"per_5y_high":31.92,"per_5y_low":1.21,"per_5y_avg":7.9,"per_percentile":null,"pbr_5y_high":1.0,"pbr_5y_low":0.27,"pbr_5y_avg":0.67,"pbr_percentile":11.1,"per_5y_median":2.41,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.34},{"quarter":"2024-Q3","per":null,"pbr":0.27},{"quarter":"2024-Q4","per":null,"pbr":1.0},{"quarter":"2025-Q1","per":null,"pbr":0.96},{"quarter":"2025-Q2","per":2.41,"pbr":0.56},{"quarter":"2025-Q3","per":2.62,"pbr":0.81},{"quarter":"2025-Q4","per":1.36,"pbr":0.63},{"quarter":"2026-Q1","per":1.21,"pbr":0.59},{"quarter":"2026-Q2","per":31.92,"pbr":0.89},{"quarter":"현재","per":null,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":411.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":294.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":907.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1429.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1103.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1592.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":2.41,"eps":409.14,"close":985.0,"source":"reported"},{"date":"2025-07","per":2.45,"eps":409.14,"close":1002.0,"source":"reported"},{"date":"2025-08","per":2.41,"eps":409.14,"close":985.0,"source":"reported"},{"date":"2025-09","per":2.62,"eps":546.36,"close":1429.0,"source":"reported"},{"date":"2025-10","per":2.36,"eps":546.36,"close":1288.0,"source":"reported"},{"date":"2025-11","per":2.4,"eps":546.36,"close":1313.0,"source":"reported"},{"date":"2025-12","per":1.36,"eps":899.54,"close":1220.0,"source":"reported"},{"date":"2026-01","per":1.31,"eps":899.54,"close":1179.0,"source":"reported"},{"date":"2026-02","per":1.18,"eps":899.54,"close":1065.0,"source":"reported"},{"date":"2026-03","per":1.21,"eps":909.09,"close":1103.0,"source":"reported"},{"date":"2026-04","per":1.14,"eps":909.09,"close":1039.0,"source":"reported"},{"date":"2026-05","per":1.85,"eps":909.09,"close":1684.0,"source":"reported"},{"date":"2026-06","per":31.92,"eps":49.88,"close":1592.0,"source":"reported"},{"date":"2026-07","per":27.87,"eps":49.88,"close":1390.0,"source":"reported"},{"date":"2026-08","per":39.09,"eps":49.88,"close":1950.0,"source":"reported"},{"date":"2026-09","per":27.21,"eps":49.88,"close":1357.0,"source":"reported"},{"date":"2026-10","per":20.03,"eps":49.88,"close":999.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.93,"std":12.92,"upper_1sd":22.85,"lower_1sd":0.0,"current":20.03,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-4.8%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:59.572915+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":-0.04798880607035955,"dividend_yield":null,"eps":-93.31,"revenue":5013600182.0,"operating_income":-617391125.0,"net_income":-1833844324.0,"market_cap":null,"profit_margin":-0.3657739463517516,"operating_margin":-0.12314327082095196,"roa":-0.03279877898532204,"gross_margin":0.21902498287407315,"total_equity":38214001851.0,"total_assets":55911969309.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.17,"pbr":0.51,"roe":-0.029723110404069705,"dividend_yield":null,"eps":-60.68,"revenue":3884425083.0,"operating_income":-136474910.0,"net_income":-1192535646.0,"market_cap":21300000000.0,"profit_margin":-0.3070044139141916,"operating_margin":-0.03513387620661701,"roa":-0.020798856293146525,"gross_margin":0.2377341995966099,"total_equity":40121495691.0,"total_assets":57336597224.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0860222141832734,"dividend_yield":null,"eps":180.79,"revenue":4222938910.0,"operating_income":-573402288.0,"net_income":3553194366.0,"market_cap":null,"profit_margin":0.841403212721351,"operating_margin":-0.13578275703732592,"roa":0.06088197687653864,"gross_margin":0.23018880303906647,"total_equity":41305544152.0,"total_assets":58362007088.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0120156216635475,"dividend_yield":null,"eps":23.08,"revenue":3535672552.0,"operating_income":-120891879.0,"net_income":453598764.0,"market_cap":null,"profit_margin":0.128292073807405,"operating_margin":-0.03419204613040761,"roa":0.00915581639155587,"gross_margin":0.2564560469512619,"total_equity":37750752870.0,"total_assets":49542142896.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.4036508509492099,"dividend_yield":null,"eps":765.9,"revenue":4696066216.0,"operating_income":-776015640.0,"net_income":15052779809.0,"market_cap":null,"profit_margin":3.205401950618492,"operating_margin":-0.16524801915186624,"roa":0.30981734822723006,"gross_margin":0.15064315907422887,"total_equity":37291584481.0,"total_assets":48585981047.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06847486547000045,"dividend_yield":null,"eps":-70.23,"revenue":4116382589.0,"operating_income":-1142338662.0,"net_income":-1380250395.0,"market_cap":null,"profit_margin":-0.3353066351724383,"operating_margin":-0.277510323032804,"roa":-0.02630588784193064,"gross_margin":0.22306569011678423,"total_equity":20157036973.0,"total_assets":52469257198.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1573073293613444,"dividend_yield":null,"eps":-172.39,"revenue":4205126855.0,"operating_income":-4432660135.0,"net_income":-3388095604.0,"market_cap":null,"profit_margin":-0.805705920612471,"operating_margin":-1.05410854127491,"roa":-0.06601789935766221,"gross_margin":0.2573086775523684,"total_equity":21538065758.0,"total_assets":51320863538.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09652382449770804,"dividend_yield":null,"eps":-114.14,"revenue":6738470278.0,"operating_income":-1241778475.0,"net_income":-2243291211.0,"market_cap":null,"profit_margin":-0.33290808127832483,"operating_margin":-0.18428195477157525,"roa":-0.042091322758219835,"gross_margin":0.1340261256250658,"total_equity":23240803218.0,"total_assets":53295811678.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04846541903605285,"dividend_yield":null,"eps":-62.84,"revenue":7664930291.0,"operating_income":-1673182082.0,"net_income":-1235107916.0,"market_cap":null,"profit_margin":-0.1611375275585008,"operating_margin":-0.21829058040679317,"roa":-0.020592614367188455,"gross_margin":0.02525958014612817,"total_equity":25484313157.0,"total_assets":59978198687.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16356163416306166,"dividend_yield":null,"eps":-185.07,"revenue":7099656714.0,"operating_income":-4370424155.0,"net_income":-3637354515.0,"market_cap":null,"profit_margin":-0.5123282239586887,"operating_margin":-0.6155824613860337,"roa":-0.05961651951466384,"gross_margin":-0.02769417563701095,"total_equity":22238433442.0,"total_assets":61012527142.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5086120719067582,"dividend_yield":null,"eps":-691.28,"revenue":4783965338.0,"operating_income":-4105261066.0,"net_income":-13586159483.0,"market_cap":null,"profit_margin":-2.839936856373603,"operating_margin":-0.8581293500166243,"roa":-0.18661813978801545,"gross_margin":-0.4282809521476512,"total_equity":26712223782.0,"total_assets":72801923213.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07555463199646609,"dividend_yield":null,"eps":-90.93,"revenue":5207783107.0,"operating_income":-1562029302.0,"net_income":-1787052913.0,"market_cap":null,"profit_margin":-0.34315041089133436,"operating_margin":-0.2999413128208836,"roa":-0.02490247662656037,"gross_margin":0.21162858635925139,"total_equity":23652460025.0,"total_assets":71762055630.0}],"current_price":1032.0,"change_pct":2.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10055.0},{"date":"2016-10-25","close":9815.0},{"date":"2016-10-26","close":9290.0},{"date":"2016-10-27","close":9710.0},{"date":"2016-10-28","close":9480.0},{"date":"2016-10-31","close":9435.0},{"date":"2016-11-01","close":9495.0},{"date":"2016-11-02","close":9275.0},{"date":"2016-11-03","close":9275.0},{"date":"2016-11-04","close":9305.0},{"date":"2016-11-07","close":9710.0},{"date":"2016-11-08","close":9965.0},{"date":"2016-11-09","close":9290.0},{"date":"2016-11-10","close":9635.0},{"date":"2016-11-11","close":9335.0},{"date":"2016-11-14","close":9305.0},{"date":"2016-11-15","close":9170.0},{"date":"2016-11-16","close":9525.0},{"date":"2016-11-17","close":9525.0},{"date":"2016-11-18","close":9305.0},{"date":"2016-11-21","close":8986.0},{"date":"2016-11-22","close":8941.0},{"date":"2016-11-23","close":8686.0},{"date":"2016-11-24","close":8401.0},{"date":"2016-11-25","close":8491.0},{"date":"2016-11-28","close":8356.0},{"date":"2016-11-29","close":8356.0},{"date":"2016-11-30","close":8206.0},{"date":"2016-12-01","close":7952.0},{"date":"2016-12-02","close":7952.0},{"date":"2016-12-05","close":7562.0},{"date":"2016-12-06","close":7877.0},{"date":"2016-12-07","close":7877.0},{"date":"2016-12-08","close":7952.0},{"date":"2016-12-09","close":8236.0},{"date":"2016-12-12","close":8491.0},{"date":"2016-12-13","close":8716.0},{"date":"2016-12-14","close":8776.0},{"date":"2016-12-15","close":9051.0},{"date":"2016-12-16","close":9081.0},{"date":"2016-12-19","close":9320.0},{"date":"2016-12-20","close":9305.0},{"date":"2016-12-21","close":9230.0},{"date":"2016-12-22","close":9375.0},{"date":"2016-12-23","close":9605.0},{"date":"2016-12-26","close":9575.0},{"date":"2016-12-27","close":9560.0},{"date":"2016-12-28","close":9560.0},{"date":"2016-12-29","close":9695.0},{"date":"2017-01-02","close":9905.0},{"date":"2017-01-03","close":10279.0},{"date":"2017-01-04","close":10114.0},{"date":"2017-01-05","close":10040.0},{"date":"2017-01-06","close":9980.0},{"date":"2017-01-09","close":10369.0},{"date":"2017-01-10","close":10159.0},{"date":"2017-01-11","close":10204.0},{"date":"2017-01-12","close":10070.0},{"date":"2017-01-13","close":10025.0},{"date":"2017-01-16","close":9800.0},{"date":"2017-01-17","close":9480.0},{"date":"2017-01-18","close":9575.0},{"date":"2017-01-19","close":9980.0},{"date":"2017-01-20","close":10010.0},{"date":"2017-01-23","close":10159.0},{"date":"2017-01-24","close":10099.0},{"date":"2017-01-25","close":10085.0},{"date":"2017-01-26","close":9995.0},{"date":"2017-01-31","close":10474.0},{"date":"2017-02-01","close":10474.0},{"date":"2017-02-02","close":10189.0},{"date":"2017-02-03","close":10070.0},{"date":"2017-02-06","close":10324.0},{"date":"2017-02-07","close":10085.0},{"date":"2017-02-08","close":10055.0},{"date":"2017-02-09","close":9995.0},{"date":"2017-02-10","close":9995.0},{"date":"2017-02-13","close":9815.0},{"date":"2017-02-14","close":9480.0},{"date":"2017-02-15","close":9465.0},{"date":"2017-02-16","close":9525.0},{"date":"2017-02-17","close":9495.0},{"date":"2017-02-20","close":9830.0},{"date":"2017-02-21","close":9755.0},{"date":"2017-02-22","close":9605.0},{"date":"2017-02-23","close":9275.0},{"date":"2017-02-24","close":8926.0},{"date":"2017-02-27","close":8986.0},{"date":"2017-02-28","close":8836.0},{"date":"2017-03-02","close":8836.0},{"date":"2017-03-03","close":8626.0},{"date":"2017-03-06","close":8701.0},{"date":"2017-03-07","close":8806.0},{"date":"2017-03-08","close":8836.0},{"date":"2017-03-09","close":8761.0},{"date":"2017-03-10","close":9185.0},{"date":"2017-03-13","close":9215.0},{"date":"2017-03-14","close":9095.0},{"date":"2017-03-15","close":9125.0},{"date":"2017-03-16","close":9081.0},{"date":"2017-03-17","close":8896.0},{"date":"2017-03-20","close":8746.0},{"date":"2017-03-21","close":8911.0},{"date":"2017-03-22","close":9001.0},{"date":"2017-03-23","close":8716.0},{"date":"2017-03-24","close":8836.0},{"date":"2017-03-27","close":8806.0},{"date":"2017-03-28","close":8926.0},{"date":"2017-03-29","close":8926.0},{"date":"2017-03-30","close":9185.0},{"date":"2017-03-31","close":9140.0},{"date":"2017-04-03","close":9275.0},{"date":"2017-04-04","close":9390.0},{"date":"2017-04-05","close":9390.0},{"date":"2017-04-06","close":9390.0},{"date":"2017-04-07","close":9405.0},{"date":"2017-04-10","close":9110.0},{"date":"2017-04-11","close":9290.0},{"date":"2017-04-12","close":9375.0},{"date":"2017-04-13","close":9345.0},{"date":"2017-04-14","close":9290.0},{"date":"2017-04-17","close":9290.0},{"date":"2017-04-18","close":9345.0},{"date":"2017-04-19","close":9860.0},{"date":"2017-04-20","close":9935.0},{"date":"2017-04-21","close":9785.0},{"date":"2017-04-24","close":10055.0},{"date":"2017-04-25","close":10055.0},{"date":"2017-04-26","close":9890.0},{"date":"2017-04-27","close":9905.0},{"date":"2017-04-28","close":9665.0},{"date":"2017-05-02","close":9635.0},{"date":"2017-05-04","close":9710.0},{"date":"2017-05-08","close":9590.0},{"date":"2017-05-10","close":9680.0},{"date":"2017-05-11","close":9845.0},{"date":"2017-05-12","close":9875.0},{"date":"2017-05-15","close":9905.0},{"date":"2017-05-16","close":9650.0},{"date":"2017-05-17","close":9680.0},{"date":"2017-05-18","close":9605.0},{"date":"2017-05-19","close":9590.0},{"date":"2017-05-22","close":9650.0},{"date":"2017-05-23","close":9540.0},{"date":"2017-05-24","close":9450.0},{"date":"2017-05-25","close":9465.0},{"date":"2017-05-26","close":9480.0},{"date":"2017-05-29","close":9320.0},{"date":"2017-05-30","close":9245.0},{"date":"2017-05-31","close":9320.0},{"date":"2017-06-01","close":9245.0},{"date":"2017-06-02","close":9605.0},{"date":"2017-06-05","close":9890.0},{"date":"2017-06-07","close":9950.0},{"date":"2017-06-08","close":10174.0},{"date":"2017-06-09","close":10159.0},{"date":"2017-06-12","close":9755.0},{"date":"2017-06-13","close":9860.0},{"date":"2017-06-14","close":9740.0},{"date":"2017-06-15","close":9605.0},{"date":"2017-06-16","close":9560.0},{"date":"2017-06-19","close":9800.0},{"date":"2017-06-20","close":9650.0},{"date":"2017-06-21","close":9665.0},{"date":"2017-06-22","close":9525.0},{"date":"2017-06-23","close":9965.0},{"date":"2017-06-26","close":10055.0},{"date":"2017-06-27","close":9905.0},{"date":"2017-06-28","close":10324.0},{"date":"2017-06-29","close":10759.0},{"date":"2017-06-30","close":10774.0},{"date":"2017-07-03","close":10774.0},{"date":"2017-07-04","close":10984.0},{"date":"2017-07-05","close":11493.0},{"date":"2017-07-06","close":10879.0},{"date":"2017-07-07","close":10999.0},{"date":"2017-07-10","close":10894.0},{"date":"2017-07-11","close":10654.0},{"date":"2017-07-12","close":10759.0},{"date":"2017-07-13","close":10969.0},{"date":"2017-07-14","close":11059.0},{"date":"2017-07-17","close":11133.0},{"date":"2017-07-18","close":11823.0},{"date":"2017-07-19","close":12277.0},{"date":"2017-07-20","close":12547.0},{"date":"2017-07-21","close":12652.0},{"date":"2017-07-24","close":12952.0},{"date":"2017-07-25","close":13027.0},{"date":"2017-07-26","close":12457.0},{"date":"2017-07-27","close":12682.0},{"date":"2017-07-28","close":11958.0},{"date":"2017-07-31","close":11328.0},{"date":"2017-08-01","close":11913.0},{"date":"2017-08-02","close":11928.0},{"date":"2017-08-03","close":11343.0},{"date":"2017-08-04","close":11328.0},{"date":"2017-08-07","close":11493.0},{"date":"2017-08-08","close":11598.0},{"date":"2017-08-09","close":11044.0},{"date":"2017-08-10","close":11163.0},{"date":"2017-08-11","close":11208.0},{"date":"2017-08-14","close":11478.0},{"date":"2017-08-16","close":12048.0},{"date":"2017-08-17","close":11988.0},{"date":"2017-08-18","close":11958.0},{"date":"2017-08-21","close":11868.0},{"date":"2017-08-22","close":11673.0},{"date":"2017-08-23","close":11748.0},{"date":"2017-08-24","close":11703.0},{"date":"2017-08-25","close":11553.0},{"date":"2017-08-28","close":11673.0},{"date":"2017-08-29","close":12182.0},{"date":"2017-08-30","close":12197.0},{"date":"2017-08-31","close":11958.0},{"date":"2017-09-01","close":12093.0},{"date":"2017-09-04","close":11613.0},{"date":"2017-09-05","close":11553.0},{"date":"2017-09-06","close":11673.0},{"date":"2017-09-07","close":11958.0},{"date":"2017-09-08","close":11838.0},{"date":"2017-09-11","close":11853.0},{"date":"2017-09-12","close":11793.0},{"date":"2017-09-13","close":11598.0},{"date":"2017-09-14","close":11958.0},{"date":"2017-09-15","close":12217.0},{"date":"2017-09-18","close":12307.0},{"date":"2017-09-19","close":12262.0},{"date":"2017-09-20","close":12322.0},{"date":"2017-09-21","close":11688.0},{"date":"2017-09-22","close":11343.0},{"date":"2017-09-25","close":10924.0},{"date":"2017-09-26","close":10654.0},{"date":"2017-09-27","close":10864.0},{"date":"2017-09-28","close":10714.0},{"date":"2017-09-29","close":10879.0},{"date":"2017-10-10","close":10654.0},{"date":"2017-10-11","close":11223.0},{"date":"2017-10-12","close":11148.0},{"date":"2017-10-13","close":10879.0},{"date":"2017-10-16","close":10609.0},{"date":"2017-10-17","close":10564.0},{"date":"2017-10-18","close":10114.0},{"date":"2017-10-19","close":10264.0},{"date":"2017-10-20","close":10639.0},{"date":"2017-10-23","close":10804.0},{"date":"2017-10-24","close":10684.0},{"date":"2017-10-25","close":10639.0},{"date":"2017-10-26","close":10534.0},{"date":"2017-10-27","close":10609.0},{"date":"2017-10-30","close":10504.0},{"date":"2017-10-31","close":10414.0},{"date":"2017-11-01","close":10669.0},{"date":"2017-11-02","close":10729.0},{"date":"2017-11-03","close":10669.0},{"date":"2017-11-06","close":10684.0},{"date":"2017-11-07","close":10519.0},{"date":"2017-11-08","close":10684.0},{"date":"2017-11-09","close":10684.0},{"date":"2017-11-10","close":11059.0},{"date":"2017-11-13","close":11148.0},{"date":"2017-11-14","close":11178.0},{"date":"2017-11-15","close":10984.0},{"date":"2017-11-16","close":10759.0},{"date":"2017-11-17","close":10624.0},{"date":"2017-11-20","close":10654.0},{"date":"2017-11-21","close":10624.0},{"date":"2017-11-22","close":10384.0},{"date":"2017-11-23","close":10639.0},{"date":"2017-11-24","close":10549.0},{"date":"2017-11-27","close":10549.0},{"date":"2017-11-28","close":10339.0},{"date":"2017-11-29","close":10459.0},{"date":"2017-11-30","close":10594.0},{"date":"2017-12-01","close":10549.0},{"date":"2017-12-04","close":10294.0},{"date":"2017-12-05","close":10234.0},{"date":"2017-12-06","close":10099.0},{"date":"2017-12-07","close":9800.0},{"date":"2017-12-08","close":9830.0},{"date":"2017-12-11","close":10025.0},{"date":"2017-12-12","close":10369.0},{"date":"2017-12-13","close":10339.0},{"date":"2017-12-14","close":10429.0},{"date":"2017-12-15","close":10309.0},{"date":"2017-12-18","close":10159.0},{"date":"2017-12-19","close":10070.0},{"date":"2017-12-20","close":10055.0},{"date":"2017-12-21","close":9890.0},{"date":"2017-12-22","close":9995.0},{"date":"2017-12-26","close":10010.0},{"date":"2017-12-27","close":9935.0},{"date":"2017-12-28","close":10114.0},{"date":"2018-01-02","close":1619.4694},{"date":"2018-01-03","close":1612.6072},{"date":"2018-01-04","close":1596.5956},{"date":"2018-01-05","close":1598.8829},{"date":"2018-01-08","close":1564.5723},{"date":"2018-01-09","close":1543.9856},{"date":"2018-01-10","close":1564.5723},{"date":"2018-01-11","close":1571.4343},{"date":"2018-01-12","close":1546.2731},{"date":"2018-01-15","close":1527.974},{"date":"2018-01-16","close":1555.4226},{"date":"2018-01-17","close":1564.5723},{"date":"2018-01-18","close":1582.8713},{"date":"2018-01-19","close":1603.4578},{"date":"2018-01-22","close":1619.4694},{"date":"2018-01-23","close":1608.0326},{"date":"2018-01-24","close":1605.7451},{"date":"2018-01-25","close":1601.1703},{"date":"2018-01-26","close":1603.4578},{"date":"2018-01-29","close":1635.4811},{"date":"2018-01-30","close":1685.8036},{"date":"2018-01-31","close":1649.2054},{"date":"2018-02-01","close":1660.6423},{"date":"2018-02-02","close":1610.3199},{"date":"2018-02-05","close":1548.5604},{"date":"2018-02-06","close":1493.6632},{"date":"2018-02-07","close":1495.9506},{"date":"2018-02-08","close":1514.2496},{"date":"2018-02-09","close":1468.502},{"date":"2018-02-12","close":1477.6515},{"date":"2018-02-13","close":1461.6398},{"date":"2018-02-14","close":1461.6398},{"date":"2018-02-19","close":1477.6515},{"date":"2018-02-20","close":1486.801},{"date":"2018-02-21","close":1509.6749},{"date":"2018-02-22","close":1525.6865},{"date":"2018-02-23","close":1537.1235},{"date":"2018-02-26","close":1518.8245},{"date":"2018-02-27","close":1500.5253},{"date":"2018-02-28","close":1473.0768},{"date":"2018-03-02","close":1463.9271},{"date":"2018-03-05","close":1454.7776},{"date":"2018-03-06","close":1470.7893},{"date":"2018-03-07","close":1447.9155},{"date":"2018-03-08","close":1461.6398},{"date":"2018-03-09","close":1463.9271},{"date":"2018-03-12","close":1479.9388},{"date":"2018-03-13","close":1495.9506},{"date":"2018-03-14","close":1495.9506},{"date":"2018-03-15","close":1473.0768},{"date":"2018-03-16","close":1473.0768},{"date":"2018-03-19","close":1447.9155},{"date":"2018-03-20","close":1447.9155},{"date":"2018-03-21","close":1441.0533},{"date":"2018-03-22","close":1393.0182},{"date":"2018-03-23","close":1326.684},{"date":"2018-03-26","close":1331.2588},{"date":"2018-03-27","close":1365.5696},{"date":"2018-03-28","close":1342.6957},{"date":"2018-03-29","close":1370.1443},{"date":"2018-03-30","close":1372.4318},{"date":"2018-04-02","close":1324.3966},{"date":"2018-04-03","close":1306.0975},{"date":"2018-04-04","close":1271.7867},{"date":"2018-04-05","close":1271.7867},{"date":"2018-04-06","close":1251.2002},{"date":"2018-04-09","close":1292.3733},{"date":"2018-04-10","close":1303.8102},{"date":"2018-04-11","close":1303.8102},{"date":"2018-04-12","close":1322.1091},{"date":"2018-04-13","close":1338.121},{"date":"2018-04-16","close":1379.2939},{"date":"2018-04-17","close":1374.7191},{"date":"2018-04-18","close":1367.8569},{"date":"2018-04-19","close":1349.5579},{"date":"2018-04-20","close":1379.2939},{"date":"2018-04-23","close":1356.42},{"date":"2018-04-24","close":1342.6957},{"date":"2018-04-25","close":1324.3966},{"date":"2018-04-26","close":1333.5461},{"date":"2018-04-27","close":1328.9714},{"date":"2018-04-30","close":1310.6724},{"date":"2018-05-02","close":1308.3849},{"date":"2018-05-03","close":1306.0975},{"date":"2018-05-04","close":1299.2354},{"date":"2018-05-08","close":1285.5111},{"date":"2018-05-09","close":1280.9363},{"date":"2018-05-10","close":1317.5345},{"date":"2018-05-11","close":1319.8218},{"date":"2018-05-14","close":1308.3849},{"date":"2018-05-15","close":1324.3966},{"date":"2018-05-16","close":1379.2939},{"date":"2018-05-17","close":1447.9155},{"date":"2018-05-18","close":1436.4785},{"date":"2018-05-21","close":1479.9388},{"date":"2018-05-23","close":1468.502},{"date":"2018-05-24","close":1482.2262},{"date":"2018-05-25","close":1468.502},{"date":"2018-05-28","close":1429.6165},{"date":"2018-05-29","close":1406.7426},{"date":"2018-05-30","close":1388.4434},{"date":"2018-05-31","close":1395.3055},{"date":"2018-06-01","close":1386.156},{"date":"2018-06-04","close":1395.3055},{"date":"2018-06-05","close":1434.1912},{"date":"2018-06-07","close":1427.329},{"date":"2018-06-08","close":1399.8804},{"date":"2018-06-11","close":1388.4434},{"date":"2018-06-12","close":1358.7074},{"date":"2018-06-14","close":1338.121},{"date":"2018-06-15","close":1386.156},{"date":"2018-06-18","close":1333.5461},{"date":"2018-06-19","close":1285.5111},{"date":"2018-06-20","close":1294.6606},{"date":"2018-06-21","close":1287.7985},{"date":"2018-06-22","close":1280.9363},{"date":"2018-06-25","close":1294.6606},{"date":"2018-06-26","close":1271.7867},{"date":"2018-06-27","close":1276.3615},{"date":"2018-06-28","close":1271.7867},{"date":"2018-06-29","close":1237.476},{"date":"2018-07-02","close":1120.8192},{"date":"2018-07-03","close":1118.5319},{"date":"2018-07-04","close":1125.394},{"date":"2018-07-05","close":1129.9688},{"date":"2018-07-06","close":1125.394},{"date":"2018-07-09","close":1131.1124},{"date":"2018-07-10","close":1136.8309},{"date":"2018-07-11","close":1125.394},{"date":"2018-07-12","close":1139.1183},{"date":"2018-07-13","close":1124.2504},{"date":"2018-07-16","close":1123.1066},{"date":"2018-07-17","close":1128.8251},{"date":"2018-07-18","close":1117.3882},{"date":"2018-07-19","close":1125.394},{"date":"2018-07-20","close":1134.5436},{"date":"2018-07-23","close":1118.5319},{"date":"2018-07-24","close":1118.5319},{"date":"2018-07-25","close":1065.922},{"date":"2018-07-26","close":1063.6346},{"date":"2018-07-27","close":1056.7725},{"date":"2018-07-30","close":1059.0598},{"date":"2018-07-31","close":1057.9161},{"date":"2018-08-01","close":1061.3472},{"date":"2018-08-02","close":1067.0657},{"date":"2018-08-03","close":1071.6405},{"date":"2018-08-06","close":1056.7725},{"date":"2018-08-07","close":1049.9103},{"date":"2018-08-08","close":1046.4791},{"date":"2018-08-09","close":1045.3356},{"date":"2018-08-10","close":1033.8986},{"date":"2018-08-13","close":1009.881},{"date":"2018-08-14","close":968.7081},{"date":"2018-08-16","close":934.3973},{"date":"2018-08-17","close":936.6846},{"date":"2018-08-20","close":898.9427},{"date":"2018-08-21","close":952.6964},{"date":"2018-08-22","close":1189.4408},{"date":"2018-08-23","close":1129.9688},{"date":"2018-08-24","close":1093.3706},{"date":"2018-08-27","close":1086.5084},{"date":"2018-08-28","close":1123.1066},{"date":"2018-08-29","close":1104.8075},{"date":"2018-08-30","close":1101.3765},{"date":"2018-08-31","close":1096.8018},{"date":"2018-09-03","close":1104.8075},{"date":"2018-09-04","close":1109.3823},{"date":"2018-09-05","close":1103.6639},{"date":"2018-09-06","close":1075.0715},{"date":"2018-09-07","close":1062.4908},{"date":"2018-09-10","close":1062.4908},{"date":"2018-09-11","close":1059.0598},{"date":"2018-09-12","close":1021.3179},{"date":"2018-09-13","close":1025.8927},{"date":"2018-09-14","close":1083.0773},{"date":"2018-09-17","close":1084.2211},{"date":"2018-09-18","close":1052.1976},{"date":"2018-09-19","close":1052.1976},{"date":"2018-09-20","close":1037.3296},{"date":"2018-09-21","close":1033.8986},{"date":"2018-09-27","close":1184.354},{"date":"2018-09-28","close":1185.6399},{"date":"2018-10-01","close":1166.3507},{"date":"2018-10-02","close":1280.7997},{"date":"2018-10-04","close":1360.5282},{"date":"2018-10-05","close":1460.8318},{"date":"2018-10-08","close":1442.8286},{"date":"2018-10-10","close":1414.5378},{"date":"2018-10-11","close":1260.2246},{"date":"2018-10-12","close":1234.5057},{"date":"2018-10-15","close":1221.6464},{"date":"2018-10-16","close":1190.7837},{"date":"2018-10-17","close":1291.0873},{"date":"2018-10-18","close":1267.9403},{"date":"2018-10-19","close":1260.2246},{"date":"2018-10-22","close":1375.9596},{"date":"2018-10-23","close":1393.9628},{"date":"2018-10-24","close":1352.8126},{"date":"2018-10-25","close":1217.7885},{"date":"2018-10-26","close":1102.0536},{"date":"2018-10-29","close":1015.8954},{"date":"2018-10-30","close":1042.9001},{"date":"2018-10-31","close":1048.0439},{"date":"2018-11-01","close":1067.3331},{"date":"2018-11-02","close":1121.3428},{"date":"2018-11-05","close":1112.3412},{"date":"2018-11-06","close":1107.1974},{"date":"2018-11-07","close":1099.4817},{"date":"2018-11-08","close":1113.6271},{"date":"2018-11-09","close":1149.6335},{"date":"2018-11-12","close":1167.6367},{"date":"2018-11-13","close":1112.3412},{"date":"2018-11-14","close":1112.3412},{"date":"2018-11-15","close":1081.4785},{"date":"2018-11-16","close":1077.6206},{"date":"2018-11-19","close":1086.6223},{"date":"2018-11-20","close":1068.619},{"date":"2018-11-21","close":1054.4736},{"date":"2018-11-22","close":1027.4689},{"date":"2018-11-23","close":1035.1846},{"date":"2018-11-26","close":1035.1846},{"date":"2018-11-27","close":1040.3282},{"date":"2018-11-28","close":1041.6143},{"date":"2018-11-29","close":1039.0424},{"date":"2018-11-30","close":1032.6127},{"date":"2018-12-03","close":1045.472},{"date":"2018-12-04","close":1055.7596},{"date":"2018-12-05","close":1042.9001},{"date":"2018-12-06","close":1015.8954},{"date":"2018-12-07","close":1035.1846},{"date":"2018-12-10","close":1006.8938},{"date":"2018-12-11","close":995.3203},{"date":"2018-12-12","close":1014.6094},{"date":"2018-12-13","close":1018.4673},{"date":"2018-12-14","close":1009.4656},{"date":"2018-12-17","close":1031.3267},{"date":"2018-12-18","close":1023.611},{"date":"2018-12-19","close":1036.4705},{"date":"2018-12-20","close":1028.7548},{"date":"2018-12-21","close":1036.4705},{"date":"2018-12-24","close":1028.7548},{"date":"2018-12-26","close":1024.897},{"date":"2018-12-27","close":1077.6206},{"date":"2018-12-28","close":1063.4753},{"date":"2019-01-02","close":1073.7628},{"date":"2019-01-03","close":1040.3282},{"date":"2019-01-04","close":1039.0424},{"date":"2019-01-07","close":1041.6143},{"date":"2019-01-08","close":1039.0424},{"date":"2019-01-09","close":1044.1862},{"date":"2019-01-10","close":1044.1862},{"date":"2019-01-11","close":1076.3347},{"date":"2019-01-14","close":1059.6174},{"date":"2019-01-15","close":1120.0568},{"date":"2019-01-16","close":1141.9178},{"date":"2019-01-17","close":1102.0536},{"date":"2019-01-18","close":1096.9098},{"date":"2019-01-21","close":1113.6271},{"date":"2019-01-22","close":1103.3395},{"date":"2019-01-23","close":1104.6255},{"date":"2019-01-24","close":1117.4849},{"date":"2019-01-25","close":1140.6318},{"date":"2019-01-28","close":1134.2021},{"date":"2019-01-29","close":1123.9147},{"date":"2019-01-30","close":1105.9114},{"date":"2019-01-31","close":1089.1942},{"date":"2019-02-01","close":1087.9082},{"date":"2019-02-07","close":1108.4833},{"date":"2019-02-08","close":1122.6287},{"date":"2019-02-11","close":1131.6302},{"date":"2019-02-12","close":1144.4897},{"date":"2019-02-13","close":1161.207},{"date":"2019-02-14","close":1171.4945},{"date":"2019-02-15","close":1152.2054},{"date":"2019-02-18","close":1154.7772},{"date":"2019-02-19","close":1162.4929},{"date":"2019-02-20","close":1171.4945},{"date":"2019-02-21","close":1162.4929},{"date":"2019-02-22","close":1179.2102},{"date":"2019-02-25","close":1186.9259},{"date":"2019-02-26","close":1147.0616},{"date":"2019-02-27","close":1131.6302},{"date":"2019-02-28","close":1093.052},{"date":"2019-03-04","close":1108.4833},{"date":"2019-03-05","close":1116.199},{"date":"2019-03-06","close":1180.4961},{"date":"2019-03-07","close":1168.9226},{"date":"2019-03-08","close":1132.9163},{"date":"2019-03-11","close":1118.7709},{"date":"2019-03-12","close":1156.0632},{"date":"2019-03-13","close":1148.3475},{"date":"2019-03-14","close":1172.7805},{"date":"2019-03-15","close":1154.7772},{"date":"2019-03-18","close":1162.4929},{"date":"2019-03-19","close":1165.0648},{"date":"2019-03-20","close":1207.501},{"date":"2019-03-21","close":1168.9226},{"date":"2019-03-22","close":1167.6367},{"date":"2019-03-25","close":1148.3475},{"date":"2019-03-26","close":1144.4897},{"date":"2019-03-27","close":1158.6351},{"date":"2019-03-28","close":1132.9163},{"date":"2019-03-29","close":1123.9147},{"date":"2019-04-01","close":1126.4866},{"date":"2019-04-02","close":1073.7628},{"date":"2019-04-03","close":1094.3379},{"date":"2019-04-04","close":1095.6239},{"date":"2019-04-05","close":1096.9098},{"date":"2019-04-08","close":1094.3379},{"date":"2019-04-09","close":1099.4817},{"date":"2019-04-10","close":1098.1958},{"date":"2019-04-11","close":1102.0536},{"date":"2019-04-12","close":1118.7709},{"date":"2019-04-15","close":1136.774},{"date":"2019-04-16","close":1121.3428},{"date":"2019-04-17","close":1127.7725},{"date":"2019-04-18","close":1120.0568},{"date":"2019-04-19","close":1120.0568},{"date":"2019-04-22","close":1109.7693},{"date":"2019-04-23","close":1109.7693},{"date":"2019-04-24","close":1111.0552},{"date":"2019-04-25","close":1121.3428},{"date":"2019-04-26","close":1073.7628},{"date":"2019-04-29","close":1082.7644},{"date":"2019-04-30","close":1080.1925},{"date":"2019-05-02","close":1077.6206},{"date":"2019-05-03","close":1090.4801},{"date":"2019-05-07","close":1075.0488},{"date":"2019-05-08","close":1076.3347},{"date":"2019-05-09","close":1033.8986},{"date":"2019-05-10","close":1026.1829},{"date":"2019-05-13","close":1014.6094},{"date":"2019-05-14","close":1003.0359},{"date":"2019-05-15","close":1037.7565},{"date":"2019-05-16","close":1019.7532},{"date":"2019-05-17","close":1018.4673},{"date":"2019-05-20","close":974.7452},{"date":"2019-05-21","close":988.8906},{"date":"2019-05-22","close":991.4625},{"date":"2019-05-23","close":945.1685},{"date":"2019-05-24","close":942.5966},{"date":"2019-05-27","close":918.1637},{"date":"2019-05-28","close":942.5966},{"date":"2019-05-29","close":932.309},{"date":"2019-05-30","close":923.3074},{"date":"2019-05-31","close":906.5901},{"date":"2019-06-03","close":871.8697},{"date":"2019-06-04","close":833.2914},{"date":"2019-06-05","close":861.5822},{"date":"2019-06-07","close":877.0135},{"date":"2019-06-10","close":875.7275},{"date":"2019-06-11","close":918.1637},{"date":"2019-06-12","close":929.7372},{"date":"2019-06-13","close":1017.1813},{"date":"2019-06-14","close":988.8906},{"date":"2019-06-17","close":1044.1862},{"date":"2019-06-18","close":1064.7612},{"date":"2019-06-19","close":1010.7516},{"date":"2019-06-20","close":1001.75},{"date":"2019-06-21","close":996.6062},{"date":"2019-06-24","close":974.7452},{"date":"2019-06-25","close":967.0295},{"date":"2019-06-26","close":968.3155},{"date":"2019-06-27","close":982.4608},{"date":"2019-06-28","close":1022.3251},{"date":"2019-07-01","close":1030.0408},{"date":"2019-07-02","close":1005.6078},{"date":"2019-07-03","close":979.889},{"date":"2019-07-04","close":1051.9017},{"date":"2019-07-05","close":1028.7548},{"date":"2019-07-08","close":951.5982},{"date":"2019-07-09","close":947.7404},{"date":"2019-07-10","close":949.0263},{"date":"2019-07-11","close":979.889},{"date":"2019-07-12","close":976.0311},{"date":"2019-07-15","close":981.1749},{"date":"2019-07-16","close":991.4625},{"date":"2019-07-17","close":977.3171},{"date":"2019-07-18","close":974.7452},{"date":"2019-07-19","close":977.3171},{"date":"2019-07-22","close":985.0327},{"date":"2019-07-23","close":979.889},{"date":"2019-07-24","close":956.7419},{"date":"2019-07-25","close":919.4496},{"date":"2019-07-26","close":882.1572},{"date":"2019-07-29","close":830.7195},{"date":"2019-07-30","close":843.5789},{"date":"2019-07-31","close":843.5789},{"date":"2019-08-01","close":815.2882},{"date":"2019-08-02","close":810.1444},{"date":"2019-08-05","close":713.6987},{"date":"2019-08-06","close":626.2545},{"date":"2019-08-07","close":649.4015},{"date":"2019-08-08","close":695.6954},{"date":"2019-08-09","close":696.9814},{"date":"2019-08-12","close":732.9878},{"date":"2019-08-13","close":776.7099},{"date":"2019-08-14","close":874.4416},{"date":"2019-08-16","close":805.0006},{"date":"2019-08-19","close":815.2882},{"date":"2019-08-20","close":830.7195},{"date":"2019-08-21","close":841.0071},{"date":"2019-08-22","close":821.7179},{"date":"2019-08-23","close":808.8585},{"date":"2019-08-26","close":771.5661},{"date":"2019-08-27","close":771.5661},{"date":"2019-08-28","close":790.8553},{"date":"2019-08-29","close":766.4224},{"date":"2019-08-30","close":779.2817},{"date":"2019-09-02","close":802.4288},{"date":"2019-09-03","close":803.7147},{"date":"2019-09-04","close":838.4352},{"date":"2019-09-05","close":833.2914},{"date":"2019-09-06","close":817.86},{"date":"2019-09-09","close":801.1428},{"date":"2019-09-10","close":793.4271},{"date":"2019-09-11","close":806.2866},{"date":"2019-09-16","close":815.2882},{"date":"2019-09-17","close":819.146},{"date":"2019-09-18","close":828.1476},{"date":"2019-09-19","close":841.0071},{"date":"2019-09-20","close":819.146},{"date":"2019-09-23","close":806.2866},{"date":"2019-09-24","close":823.0038},{"date":"2019-09-25","close":823.0038},{"date":"2019-09-26","close":806.2866},{"date":"2019-09-27","close":817.86},{"date":"2019-09-30","close":829.4336},{"date":"2019-10-01","close":829.4336},{"date":"2019-10-02","close":788.2834},{"date":"2019-10-04","close":735.5597},{"date":"2019-10-07","close":725.2722},{"date":"2019-10-08","close":743.2753},{"date":"2019-10-10","close":745.8472},{"date":"2019-10-11","close":772.8521},{"date":"2019-10-14","close":777.9958},{"date":"2019-10-15","close":783.1396},{"date":"2019-10-16","close":1017.1813},{"date":"2019-10-17","close":1105.9114},{"date":"2019-10-18","close":1067.3331},{"date":"2019-10-21","close":1273.0841},{"date":"2019-10-22","close":1194.6415},{"date":"2019-10-23","close":1170.2086},{"date":"2019-10-24","close":1165.0648},{"date":"2019-10-25","close":1118.7709},{"date":"2019-10-28","close":1064.7612},{"date":"2019-10-29","close":1045.472},{"date":"2019-10-30","close":1064.7612},{"date":"2019-10-31","close":1099.4817},{"date":"2019-11-01","close":1111.0552},{"date":"2019-11-04","close":1112.3412},{"date":"2019-11-05","close":1095.6239},{"date":"2019-11-06","close":1082.7644},{"date":"2019-11-07","close":1071.1909},{"date":"2019-11-08","close":1118.7709},{"date":"2019-11-11","close":1111.0552},{"date":"2019-11-12","close":1149.6335},{"date":"2019-11-13","close":1084.0504},{"date":"2019-11-14","close":1057.0455},{"date":"2019-11-15","close":1057.0455},{"date":"2019-11-18","close":1041.6143},{"date":"2019-11-19","close":1005.6078},{"date":"2019-11-20","close":1013.3235},{"date":"2019-11-21","close":960.5998},{"date":"2019-11-22","close":940.0247},{"date":"2019-11-25","close":986.3187},{"date":"2019-11-26","close":1019.7532},{"date":"2019-11-27","close":1014.6094},{"date":"2019-11-28","close":1026.1829},{"date":"2019-11-29","close":1013.3235},{"date":"2019-12-02","close":1033.8986},{"date":"2019-12-03","close":1035.1846},{"date":"2019-12-04","close":1018.4673},{"date":"2019-12-05","close":1019.7532},{"date":"2019-12-06","close":990.1765},{"date":"2019-12-09","close":1015.8954},{"date":"2019-12-10","close":995.3203},{"date":"2019-12-11","close":1006.8938},{"date":"2019-12-12","close":1014.6094},{"date":"2019-12-13","close":994.0344},{"date":"2019-12-16","close":1004.3219},{"date":"2019-12-17","close":1053.1877},{"date":"2019-12-18","close":1044.1862},{"date":"2019-12-19","close":1014.6094},{"date":"2019-12-20","close":1021.0391},{"date":"2019-12-23","close":1023.611},{"date":"2019-12-24","close":1010.7516},{"date":"2019-12-26","close":1041.6143},{"date":"2019-12-27","close":1059.6174},{"date":"2019-12-30","close":1103.3395},{"date":"2020-01-02","close":1166.3507},{"date":"2020-01-03","close":1165.0648},{"date":"2020-01-06","close":1118.7709},{"date":"2020-01-07","close":1104.6255},{"date":"2020-01-08","close":1023.611},{"date":"2020-01-09","close":1072.4769},{"date":"2020-01-10","close":1114.913},{"date":"2020-01-13","close":1113.6271},{"date":"2020-01-14","close":1109.7693},{"date":"2020-01-15","close":1105.9114},{"date":"2020-01-16","close":1100.7677},{"date":"2020-01-17","close":1100.7677},{"date":"2020-01-20","close":1080.1925},{"date":"2020-01-21","close":1031.3267},{"date":"2020-01-22","close":1023.611},{"date":"2020-01-23","close":1039.0424},{"date":"2020-01-28","close":973.4592},{"date":"2020-01-29","close":974.7452},{"date":"2020-01-30","close":936.1669},{"date":"2020-01-31","close":906.5901},{"date":"2020-02-03","close":907.8761},{"date":"2020-02-04","close":940.0247},{"date":"2020-02-05","close":923.3074},{"date":"2020-02-06","close":918.1637},{"date":"2020-02-07","close":915.5918},{"date":"2020-02-10","close":902.7324},{"date":"2020-02-11","close":891.1589},{"date":"2020-02-12","close":861.5822},{"date":"2020-02-13","close":875.7275},{"date":"2020-02-14","close":866.726},{"date":"2020-02-17","close":873.1556},{"date":"2020-02-18","close":880.8713},{"date":"2020-02-19","close":865.44},{"date":"2020-02-20","close":852.5806},{"date":"2020-02-21","close":808.8585},{"date":"2020-02-24","close":770.2802},{"date":"2020-02-25","close":784.4255},{"date":"2020-02-26","close":785.7115},{"date":"2020-02-27","close":784.4255},{"date":"2020-02-28","close":685.4079},{"date":"2020-03-02","close":707.2689},{"date":"2020-03-03","close":835.8633},{"date":"2020-03-04","close":856.4384},{"date":"2020-03-05","close":848.7227},{"date":"2020-03-06","close":797.285},{"date":"2020-03-09","close":797.285},{"date":"2020-03-10","close":802.4288},{"date":"2020-03-11","close":842.293},{"date":"2020-03-12","close":842.293},{"date":"2020-03-13","close":617.2529},{"date":"2020-03-16","close":536.2385},{"date":"2020-03-17","close":514.3774},{"date":"2020-03-18","close":493.8023},{"date":"2020-03-19","close":376.7814},{"date":"2020-03-20","close":394.7847},{"date":"2020-03-23","close":352.3485},{"date":"2020-03-24","close":385.7831},{"date":"2020-03-25","close":417.9316},{"date":"2020-03-26","close":468.0834},{"date":"2020-03-27","close":470.6553},{"date":"2020-03-30","close":479.6569},{"date":"2020-03-31","close":510.5196},{"date":"2020-04-01","close":514.3774},{"date":"2020-04-02","close":528.5228},{"date":"2020-04-03","close":565.8151},{"date":"2020-04-06","close":594.1059},{"date":"2020-04-07","close":595.3918},{"date":"2020-04-08","close":606.9653},{"date":"2020-04-09","close":619.8248},{"date":"2020-04-10","close":612.1091},{"date":"2020-04-13","close":576.1027},{"date":"2020-04-14","close":604.3934},{"date":"2020-04-16","close":631.3983},{"date":"2020-04-17","close":678.9781},{"date":"2020-04-20","close":668.6906},{"date":"2020-04-21","close":636.5421},{"date":"2020-04-22","close":628.8264},{"date":"2020-04-23","close":651.9734},{"date":"2020-04-24","close":637.828},{"date":"2020-04-27","close":658.4031},{"date":"2020-04-28","close":702.1252},{"date":"2020-04-29","close":678.9781},{"date":"2020-05-04","close":646.8296},{"date":"2020-05-06","close":651.9734},{"date":"2020-05-07","close":693.1235},{"date":"2020-05-08","close":707.2689},{"date":"2020-05-11","close":696.9814},{"date":"2020-05-12","close":689.2657},{"date":"2020-05-13","close":687.9798},{"date":"2020-05-14","close":668.6906},{"date":"2020-05-15","close":689.2657},{"date":"2020-05-18","close":685.4079},{"date":"2020-05-19","close":716.2705},{"date":"2020-05-20","close":732.9878},{"date":"2020-05-21","close":743.2753},{"date":"2020-05-22","close":726.5581},{"date":"2020-05-25","close":740.7035},{"date":"2020-05-26","close":779.2817},{"date":"2020-05-27","close":777.9958},{"date":"2020-05-28","close":754.8488},{"date":"2020-05-29","close":762.5645},{"date":"2020-06-01","close":823.0038},{"date":"2020-06-02","close":887.301},{"date":"2020-06-03","close":877.0135},{"date":"2020-06-04","close":1010.7516},{"date":"2020-06-05","close":941.3107},{"date":"2020-06-08","close":888.587},{"date":"2020-06-09","close":896.3026},{"date":"2020-06-10","close":862.8681},{"date":"2020-06-11","close":865.44},{"date":"2020-06-12","close":833.2914},{"date":"2020-06-15","close":734.2737},{"date":"2020-06-16","close":759.9926},{"date":"2020-06-17","close":768.9942},{"date":"2020-06-18","close":776.7099},{"date":"2020-06-19","close":781.8536},{"date":"2020-06-22","close":795.999},{"date":"2020-06-23","close":794.7131},{"date":"2020-06-24","close":771.5661},{"date":"2020-06-25","close":805.0006},{"date":"2020-06-26","close":779.2817},{"date":"2020-06-29","close":743.2753},{"date":"2020-06-30","close":762.5645},{"date":"2020-07-01","close":761.2786},{"date":"2020-07-02","close":771.5661},{"date":"2020-07-03","close":802.4288},{"date":"2020-07-06","close":834.5773},{"date":"2020-07-07","close":808.8585},{"date":"2020-07-08","close":815.2882},{"date":"2020-07-09","close":826.8617},{"date":"2020-07-10","close":797.285},{"date":"2020-07-13","close":837.1492},{"date":"2020-07-14","close":892.4448},{"date":"2020-07-15","close":865.44},{"date":"2020-07-16","close":874.4416},{"date":"2020-07-17","close":879.5854},{"date":"2020-07-20","close":887.301},{"date":"2020-07-21","close":897.5886},{"date":"2020-07-22","close":914.3058},{"date":"2020-07-23","close":879.5854},{"date":"2020-07-24","close":862.8681},{"date":"2020-07-27","close":852.5806},{"date":"2020-07-28","close":856.4384},{"date":"2020-07-29","close":896.3026},{"date":"2020-07-30","close":891.1589},{"date":"2020-07-31","close":869.2978},{"date":"2020-08-03","close":896.3026},{"date":"2020-08-04","close":874.4416},{"date":"2020-08-05","close":856.4384},{"date":"2020-08-06","close":833.2914},{"date":"2020-08-07","close":856.4384},{"date":"2020-08-10","close":868.0118},{"date":"2020-08-11","close":897.5886},{"date":"2020-08-12","close":874.4416},{"date":"2020-08-13","close":898.8745},{"date":"2020-08-14","close":878.2994},{"date":"2020-08-18","close":846.1508},{"date":"2020-08-19","close":814.0023},{"date":"2020-08-20","close":753.5629},{"date":"2020-08-21","close":770.2802},{"date":"2020-08-24","close":767.7083},{"date":"2020-08-25","close":797.285},{"date":"2020-08-26","close":775.424},{"date":"2020-08-27","close":758.7067},{"date":"2020-08-28","close":768.9942},{"date":"2020-08-31","close":784.4255},{"date":"2020-09-01","close":820.4319},{"date":"2020-09-02","close":834.5773},{"date":"2020-09-03","close":828.1476},{"date":"2020-09-04","close":820.4319},{"date":"2020-09-07","close":820.4319},{"date":"2020-09-08","close":826.8617},{"date":"2020-09-09","close":812.7163},{"date":"2020-09-10","close":875.7275},{"date":"2020-09-11","close":866.726},{"date":"2020-09-14","close":906.5901},{"date":"2020-09-15","close":884.7291},{"date":"2020-09-16","close":879.5854},{"date":"2020-09-17","close":865.44},{"date":"2020-09-18","close":865.44},{"date":"2020-09-21","close":963.1717},{"date":"2020-09-22","close":900.1605},{"date":"2020-09-23","close":865.44},{"date":"2020-09-24","close":793.4271},{"date":"2020-09-25","close":793.4271},{"date":"2020-09-28","close":810.1444},{"date":"2020-09-29","close":870.5837},{"date":"2020-10-05","close":875.7275},{"date":"2020-10-06","close":864.1541},{"date":"2020-10-07","close":907.8761},{"date":"2020-10-08","close":900.1605},{"date":"2020-10-12","close":954.1701},{"date":"2020-10-13","close":960.5998},{"date":"2020-10-14","close":976.0311},{"date":"2020-10-15","close":945.1685},{"date":"2020-10-16","close":959.3138},{"date":"2020-10-19","close":951.5982},{"date":"2020-10-20","close":929.7372},{"date":"2020-10-21","close":945.1685},{"date":"2020-10-22","close":904.0183},{"date":"2020-10-23","close":902.7324},{"date":"2020-10-26","close":879.5854},{"date":"2020-10-27","close":870.5837},{"date":"2020-10-28","close":932.309},{"date":"2020-10-29","close":902.7324},{"date":"2020-10-30","close":882.1572},{"date":"2020-11-02","close":898.8745},{"date":"2020-11-03","close":907.8761},{"date":"2020-11-04","close":893.7307},{"date":"2020-11-05","close":924.5934},{"date":"2020-11-06","close":895.0167},{"date":"2020-11-09","close":978.603},{"date":"2020-11-10","close":1003.0359},{"date":"2020-11-11","close":945.1685},{"date":"2020-11-12","close":956.7419},{"date":"2020-11-13","close":965.7436},{"date":"2020-11-16","close":970.8873},{"date":"2020-11-17","close":961.8857},{"date":"2020-11-18","close":970.8873},{"date":"2020-11-19","close":961.8857},{"date":"2020-11-20","close":955.4561},{"date":"2020-11-23","close":938.7388},{"date":"2020-11-24","close":955.4561},{"date":"2020-11-25","close":942.5966},{"date":"2020-11-26","close":937.4528},{"date":"2020-11-27","close":925.8793},{"date":"2020-11-30","close":929.7372},{"date":"2020-12-01","close":933.595},{"date":"2020-12-02","close":938.7388},{"date":"2020-12-03","close":931.0231},{"date":"2020-12-04","close":923.3074},{"date":"2020-12-07","close":931.0231},{"date":"2020-12-08","close":929.7372},{"date":"2020-12-09","close":929.7372},{"date":"2020-12-10","close":936.1669},{"date":"2020-12-11","close":950.3123},{"date":"2020-12-14","close":923.3074},{"date":"2020-12-15","close":916.8777},{"date":"2020-12-16","close":913.0199},{"date":"2020-12-17","close":909.162},{"date":"2020-12-18","close":910.448},{"date":"2020-12-21","close":906.5901},{"date":"2020-12-22","close":880.8713},{"date":"2020-12-23","close":869.2978},{"date":"2020-12-24","close":869.2978},{"date":"2020-12-28","close":878.2994},{"date":"2020-12-29","close":900.1605},{"date":"2020-12-30","close":901.4464},{"date":"2021-01-04","close":924.5934},{"date":"2021-01-05","close":942.5966},{"date":"2021-01-06","close":929.7372},{"date":"2021-01-07","close":946.4544},{"date":"2021-01-08","close":938.7388},{"date":"2021-01-11","close":972.1733},{"date":"2021-01-12","close":991.4625},{"date":"2021-01-13","close":1087.9082},{"date":"2021-01-14","close":1018.4673},{"date":"2021-01-15","close":1026.1829},{"date":"2021-01-18","close":1046.7581},{"date":"2021-01-19","close":1080.1925},{"date":"2021-01-20","close":1158.6351},{"date":"2021-01-21","close":1165.0648},{"date":"2021-01-22","close":1275.656},{"date":"2021-01-25","close":1399.1066},{"date":"2021-01-26","close":1514.8414},{"date":"2021-01-27","close":1540.5603},{"date":"2021-01-28","close":1530.2728},{"date":"2021-01-29","close":1424.8254},{"date":"2021-02-01","close":1555.9917},{"date":"2021-02-02","close":1766.8864},{"date":"2021-02-03","close":1779.7458},{"date":"2021-02-04","close":1877.4775},{"date":"2021-02-05","close":1805.4647},{"date":"2021-02-08","close":1748.8832},{"date":"2021-02-09","close":1802.8928},{"date":"2021-02-10","close":1826.0398},{"date":"2021-02-15","close":1841.4711},{"date":"2021-02-16","close":1826.0398},{"date":"2021-02-17","close":1772.0302},{"date":"2021-02-18","close":1723.1643},{"date":"2021-02-19","close":1754.027},{"date":"2021-02-22","close":1733.4519},{"date":"2021-02-23","close":1671.7266},{"date":"2021-02-24","close":1545.7041},{"date":"2021-02-25","close":1496.8383},{"date":"2021-02-26","close":1450.5443},{"date":"2021-03-02","close":1411.9659},{"date":"2021-03-03","close":1460.8318},{"date":"2021-03-04","close":1522.5571},{"date":"2021-03-05","close":1512.2695},{"date":"2021-03-08","close":1468.5475},{"date":"2021-03-09","close":1435.1129},{"date":"2021-03-10","close":1386.2471},{"date":"2021-03-11","close":1406.8221},{"date":"2021-03-12","close":1465.9756},{"date":"2021-03-15","close":1494.2664},{"date":"2021-03-16","close":1504.554},{"date":"2021-03-17","close":1509.6976},{"date":"2021-03-18","close":1514.8414},{"date":"2021-03-19","close":1594.5699},{"date":"2021-03-22","close":1555.9917},{"date":"2021-03-23","close":1504.554},{"date":"2021-03-24","close":1597.1418},{"date":"2021-03-25","close":1612.5731},{"date":"2021-03-26","close":1604.8575},{"date":"2021-03-29","close":1581.7106},{"date":"2021-03-30","close":1568.8511},{"date":"2021-03-31","close":1586.8542},{"date":"2021-04-01","close":1540.5603},{"date":"2021-04-02","close":1563.7073},{"date":"2021-04-05","close":1571.423},{"date":"2021-04-06","close":1550.8479},{"date":"2021-04-07","close":1545.7041},{"date":"2021-04-08","close":1535.4165},{"date":"2021-04-09","close":1571.423},{"date":"2021-04-12","close":1543.1322},{"date":"2021-04-13","close":1537.9884},{"date":"2021-04-14","close":1507.1259},{"date":"2021-04-15","close":1491.6945},{"date":"2021-04-16","close":1514.8414},{"date":"2021-04-19","close":1525.129},{"date":"2021-04-20","close":1514.8414},{"date":"2021-04-21","close":1483.9788},{"date":"2021-04-22","close":1465.9756},{"date":"2021-04-23","close":1447.9724},{"date":"2021-04-26","close":1483.9788},{"date":"2021-04-27","close":1476.2632},{"date":"2021-04-28","close":1429.9692},{"date":"2021-04-29","close":1383.6752},{"date":"2021-04-30","close":1381.1033},{"date":"2021-05-03","close":1355.3845},{"date":"2021-05-04","close":1352.8126},{"date":"2021-05-06","close":1386.2471},{"date":"2021-05-07","close":1427.3973},{"date":"2021-05-10","close":1409.394},{"date":"2021-05-11","close":1342.525},{"date":"2021-05-12","close":1303.9468},{"date":"2021-05-13","close":1264.0825},{"date":"2021-05-14","close":1329.6656},{"date":"2021-05-17","close":1274.37},{"date":"2021-05-18","close":1274.37},{"date":"2021-05-20","close":1265.3684},{"date":"2021-05-21","close":1257.6527},{"date":"2021-05-24","close":1221.6464},{"date":"2021-05-25","close":1275.656},{"date":"2021-05-26","close":1267.9403},{"date":"2021-05-27","close":1270.5122},{"date":"2021-05-28","close":1279.5138},{"date":"2021-05-31","close":1267.9403},{"date":"2021-06-01","close":1275.656},{"date":"2021-06-02","close":1261.5106},{"date":"2021-06-03","close":1258.9387},{"date":"2021-06-04","close":1260.2246},{"date":"2021-06-07","close":1221.6464},{"date":"2021-06-08","close":1229.3619},{"date":"2021-06-09","close":1238.3636},{"date":"2021-06-10","close":1267.9403},{"date":"2021-06-11","close":1255.0808},{"date":"2021-06-14","close":1247.3652},{"date":"2021-06-15","close":1419.6816},{"date":"2021-06-16","close":1368.2439},{"date":"2021-06-17","close":1350.2407},{"date":"2021-06-18","close":1363.1001},{"date":"2021-06-21","close":1334.8093},{"date":"2021-06-22","close":1316.8062},{"date":"2021-06-23","close":1301.3749},{"date":"2021-06-24","close":1342.525},{"date":"2021-06-25","close":1311.6624},{"date":"2021-06-28","close":1339.9531},{"date":"2021-06-29","close":1337.3812},{"date":"2021-06-30","close":1363.1001},{"date":"2021-07-01","close":1370.8158},{"date":"2021-07-02","close":1442.8286},{"date":"2021-07-05","close":1471.1194},{"date":"2021-07-06","close":1573.9949},{"date":"2021-07-07","close":1501.9821},{"date":"2021-07-08","close":1391.3909},{"date":"2021-07-09","close":1424.8254},{"date":"2021-07-12","close":1424.8254},{"date":"2021-07-13","close":1401.6785},{"date":"2021-07-14","close":1386.2471},{"date":"2021-07-15","close":1393.9628},{"date":"2021-07-16","close":1370.8158},{"date":"2021-07-19","close":1401.6785},{"date":"2021-07-20","close":1391.3909},{"date":"2021-07-21","close":1337.3812},{"date":"2021-07-22","close":1417.1097},{"date":"2021-07-23","close":1404.2504},{"date":"2021-07-26","close":1360.5282},{"date":"2021-07-27","close":1373.3877},{"date":"2021-07-28","close":1345.0969},{"date":"2021-07-29","close":1357.9563},{"date":"2021-07-30","close":1342.525},{"date":"2021-08-02","close":1319.3781},{"date":"2021-08-03","close":1316.8062},{"date":"2021-08-04","close":1345.0969},{"date":"2021-08-05","close":1345.0969},{"date":"2021-08-06","close":1327.0938},{"date":"2021-08-09","close":1309.0905},{"date":"2021-08-10","close":1306.5186},{"date":"2021-08-11","close":1285.9435},{"date":"2021-08-12","close":1274.37},{"date":"2021-08-13","close":1255.0808},{"date":"2021-08-17","close":1208.7869},{"date":"2021-08-18","close":1213.9307},{"date":"2021-08-19","close":1140.6318},{"date":"2021-08-20","close":1113.6271},{"date":"2021-08-23","close":1141.9178},{"date":"2021-08-24","close":1226.7902},{"date":"2021-08-25","close":1219.0745},{"date":"2021-08-26","close":1199.7853},{"date":"2021-08-27","close":1208.7869},{"date":"2021-08-30","close":1230.6479},{"date":"2021-08-31","close":1249.9371},{"date":"2021-09-01","close":1239.6495},{"date":"2021-09-02","close":1242.2214},{"date":"2021-09-03","close":1266.6544},{"date":"2021-09-06","close":1293.6592},{"date":"2021-09-07","close":1347.6688},{"date":"2021-09-08","close":1332.2374},{"date":"2021-09-09","close":1282.0857},{"date":"2021-09-10","close":1329.6656},{"date":"2021-09-13","close":1288.5154},{"date":"2021-09-14","close":1319.3781},{"date":"2021-09-15","close":1301.3749},{"date":"2021-09-16","close":1282.0857},{"date":"2021-09-17","close":1291.0873},{"date":"2021-09-23","close":1256.3668},{"date":"2021-09-24","close":1246.0792},{"date":"2021-09-27","close":1221.6464},{"date":"2021-09-28","close":1183.068},{"date":"2021-09-29","close":1190.7837},{"date":"2021-09-30","close":1159.921},{"date":"2021-10-01","close":1132.9163},{"date":"2021-10-05","close":1100.7677},{"date":"2021-10-06","close":1055.7596},{"date":"2021-10-07","close":1090.4801},{"date":"2021-10-08","close":1162.4929},{"date":"2021-10-12","close":1120.0568},{"date":"2021-10-13","close":1154.7772},{"date":"2021-10-14","close":1185.6399},{"date":"2021-10-15","close":1201.0713},{"date":"2021-10-18","close":1208.7869},{"date":"2021-10-19","close":1219.0745},{"date":"2021-10-20","close":1210.0729},{"date":"2021-10-21","close":1195.9275},{"date":"2021-10-22","close":1203.6431},{"date":"2021-10-25","close":1203.6431},{"date":"2021-10-26","close":1211.3588},{"date":"2021-10-27","close":1201.0713},{"date":"2021-10-28","close":1212.6448},{"date":"2021-10-29","close":1176.6383},{"date":"2021-11-01","close":1166.3507},{"date":"2021-11-02","close":1168.9226},{"date":"2021-11-03","close":1149.6335},{"date":"2021-11-04","close":1167.6367},{"date":"2021-11-05","close":1192.0696},{"date":"2021-11-08","close":1144.4897},{"date":"2021-11-09","close":1129.0583},{"date":"2021-11-10","close":1129.0583},{"date":"2021-11-11","close":1206.215},{"date":"2021-11-12","close":1253.7949},{"date":"2021-11-15","close":1199.7853},{"date":"2021-11-16","close":1199.7853},{"date":"2021-11-17","close":1199.7853},{"date":"2021-11-18","close":1199.7853},{"date":"2021-11-19","close":1199.7853},{"date":"2021-11-22","close":1199.7853},{"date":"2021-11-23","close":1199.7853},{"date":"2021-11-24","close":1199.7853},{"date":"2021-11-25","close":1199.7853},{"date":"2021-11-26","close":1199.7853},{"date":"2021-11-29","close":1199.7853},{"date":"2021-11-30","close":1199.7853},{"date":"2021-12-01","close":1199.7853},{"date":"2021-12-02","close":1199.7853},{"date":"2021-12-03","close":1199.7853},{"date":"2021-12-06","close":1199.7853},{"date":"2021-12-07","close":1199.7853},{"date":"2021-12-08","close":1199.7853},{"date":"2021-12-09","close":1059.6174},{"date":"2021-12-10","close":983.7468},{"date":"2021-12-13","close":924.5934},{"date":"2021-12-14","close":958.0279},{"date":"2021-12-15","close":936.1669},{"date":"2021-12-16","close":940.0247},{"date":"2021-12-17","close":945.1685},{"date":"2021-12-20","close":918.1637},{"date":"2021-12-21","close":879.5854},{"date":"2021-12-22","close":884.7291},{"date":"2021-12-23","close":869.2978},{"date":"2021-12-24","close":844.8649},{"date":"2021-12-27","close":862.8681},{"date":"2021-12-28","close":850.0087},{"date":"2021-12-29","close":892.4448},{"date":"2021-12-30","close":913.0199},{"date":"2022-01-03","close":5439.0},{"date":"2022-01-04","close":931.0231},{"date":"2022-01-05","close":922.0215},{"date":"2022-01-06","close":922.0215},{"date":"2022-01-07","close":931.0231},{"date":"2022-01-10","close":936.1669},{"date":"2022-01-11","close":914.3058},{"date":"2022-01-12","close":946.4544},{"date":"2022-01-13","close":960.5998},{"date":"2022-01-14","close":987.6046},{"date":"2022-01-17","close":979.889},{"date":"2022-01-18","close":928.4512},{"date":"2022-01-19","close":884.7291},{"date":"2022-01-20","close":951.5982},{"date":"2022-01-21","close":882.1572},{"date":"2022-01-24","close":829.4336},{"date":"2022-01-25","close":776.7099},{"date":"2022-01-26","close":776.7099},{"date":"2022-01-27","close":758.7067},{"date":"2022-01-28","close":786.9974},{"date":"2022-02-03","close":805.0006},{"date":"2022-02-04","close":850.0087},{"date":"2022-02-07","close":900.1605},{"date":"2022-02-08","close":900.1605},{"date":"2022-02-09","close":900.1605},{"date":"2022-02-10","close":877.0135},{"date":"2022-02-11","close":842.293},{"date":"2022-02-14","close":817.86},{"date":"2022-02-15","close":792.1412},{"date":"2022-02-16","close":1028.7548},{"date":"2022-02-17","close":1131.6302},{"date":"2022-02-18","close":1123.9147},{"date":"2022-02-21","close":1246.0792},{"date":"2022-02-22","close":1175.3524},{"date":"2022-02-23","close":1175.3524},{"date":"2022-02-24","close":1131.6302},{"date":"2022-02-25","close":1174.0664},{"date":"2022-02-28","close":1174.0664},{"date":"2022-03-02","close":1221.6464},{"date":"2022-03-03","close":1183.068},{"date":"2022-03-04","close":1183.068},{"date":"2022-03-07","close":1143.2037},{"date":"2022-03-08","close":1140.6318},{"date":"2022-03-10","close":1140.6318},{"date":"2022-03-11","close":1127.7725},{"date":"2022-03-14","close":1054.4736},{"date":"2022-03-15","close":1054.4736},{"date":"2022-03-16","close":1054.4736},{"date":"2022-03-17","close":1054.4736},{"date":"2022-03-18","close":1036.4705},{"date":"2022-03-21","close":1036.4705},{"date":"2022-03-22","close":1075.0488},{"date":"2022-03-23","close":1059.6174},{"date":"2022-03-24","close":1044.1862},{"date":"2022-03-25","close":1066.0471},{"date":"2022-03-28","close":1107.1974},{"date":"2022-03-29","close":1071.1909},{"date":"2022-03-30","close":1080.1925},{"date":"2022-03-31","close":1091.766},{"date":"2022-04-01","close":1139.3459},{"date":"2022-04-04","close":1130.3444},{"date":"2022-04-05","close":1162.4929},{"date":"2022-04-06","close":1134.2021},{"date":"2022-04-07","close":1162.4929},{"date":"2022-04-08","close":1365.672},{"date":"2022-04-11","close":1401.6785},{"date":"2022-04-12","close":1442.8286},{"date":"2022-04-13","close":1401.6785},{"date":"2022-04-14","close":1375.9596},{"date":"2022-04-15","close":1342.525},{"date":"2022-04-18","close":1321.95},{"date":"2022-04-19","close":1296.2311},{"date":"2022-04-20","close":1309.0905},{"date":"2022-04-21","close":1355.3845},{"date":"2022-04-22","close":1404.2504},{"date":"2022-04-25","close":1414.5378},{"date":"2022-04-26","close":1838.8992},{"date":"2022-04-27","close":2139.8101},{"date":"2022-04-28","close":1926.3434},{"date":"2022-04-29","close":2006.0719},{"date":"2022-05-02","close":2520.4492},{"date":"2022-05-03","close":2330.1296},{"date":"2022-05-04","close":2366.136},{"date":"2022-05-06","close":2409.8582},{"date":"2022-05-09","close":13566.0},{"date":"2022-05-10","close":2353.2766},{"date":"2022-05-11","close":2327.5579},{"date":"2022-05-12","close":2173.2446},{"date":"2022-05-13","close":2216.9666},{"date":"2022-05-16","close":2353.2766},{"date":"2022-05-17","close":2502.446},{"date":"2022-05-18","close":2487.0146},{"date":"2022-05-19","close":2505.0181},{"date":"2022-05-20","close":2425.2896},{"date":"2022-05-23","close":2597.606},{"date":"2022-05-24","close":2368.708},{"date":"2022-05-25","close":2332.7014},{"date":"2022-05-26","close":2247.8293},{"date":"2022-05-27","close":2198.9634},{"date":"2022-05-30","close":2232.3979},{"date":"2022-05-31","close":2263.2605},{"date":"2022-06-02","close":2296.6951},{"date":"2022-06-03","close":2268.4043},{"date":"2022-06-07","close":2191.2478},{"date":"2022-06-08","close":2057.5095},{"date":"2022-06-09","close":2229.8259},{"date":"2022-06-10","close":2072.9409},{"date":"2022-06-13","close":1905.7683},{"date":"2022-06-14","close":2011.2157},{"date":"2022-06-15","close":1864.618},{"date":"2022-06-16","close":1962.3499},{"date":"2022-06-17","close":2057.5095},{"date":"2022-06-20","close":1982.9249},{"date":"2022-06-21","close":2067.7971},{"date":"2022-06-22","close":1952.0623},{"date":"2022-06-23","close":1805.4647},{"date":"2022-06-24","close":1844.043},{"date":"2022-06-27","close":1910.9121},{"date":"2022-06-28","close":1885.1932},{"date":"2022-06-29","close":1867.1899},{"date":"2022-06-30","close":1790.0333},{"date":"2022-07-01","close":1738.5956},{"date":"2022-07-04","close":1646.0077},{"date":"2022-07-05","close":1687.1578},{"date":"2022-07-06","close":1635.7201},{"date":"2022-07-07","close":1730.88},{"date":"2022-07-08","close":1746.3113},{"date":"2022-07-11","close":1808.0366},{"date":"2022-07-12","close":1808.0366},{"date":"2022-07-13","close":1769.4583},{"date":"2022-07-14","close":1813.1803},{"date":"2022-07-15","close":1774.6021},{"date":"2022-07-18","close":1777.174},{"date":"2022-07-19","close":1867.1899},{"date":"2022-07-20","close":1931.4872},{"date":"2022-07-21","close":1936.631},{"date":"2022-07-22","close":1874.9056},{"date":"2022-07-25","close":1864.618},{"date":"2022-07-26","close":1946.9185},{"date":"2022-07-27","close":1962.3499},{"date":"2022-07-28","close":1962.3499},{"date":"2022-07-29","close":1934.0591},{"date":"2022-08-01","close":1946.9185},{"date":"2022-08-02","close":1908.3402},{"date":"2022-08-03","close":2008.6438},{"date":"2022-08-04","close":1988.0687},{"date":"2022-08-05","close":2024.0751},{"date":"2022-08-08","close":2101.2317},{"date":"2022-08-09","close":2093.5161},{"date":"2022-08-10","close":2042.0782},{"date":"2022-08-11","close":2111.5193},{"date":"2022-08-12","close":2093.5161},{"date":"2022-08-16","close":2044.6501},{"date":"2022-08-17","close":1975.2092},{"date":"2022-08-18","close":1885.1932},{"date":"2022-08-19","close":1869.7618},{"date":"2022-08-22","close":1784.8896},{"date":"2022-08-23","close":1759.1708},{"date":"2022-08-24","close":1802.8928},{"date":"2022-08-25","close":1856.9025},{"date":"2022-08-26","close":1838.8992},{"date":"2022-08-29","close":1702.5892},{"date":"2022-08-30","close":1710.3048},{"date":"2022-08-31","close":1712.8767},{"date":"2022-09-01","close":1648.5796},{"date":"2022-09-02","close":1597.1418},{"date":"2022-09-05","close":1571.423},{"date":"2022-09-06","close":1617.7169},{"date":"2022-09-07","close":1558.5635},{"date":"2022-09-08","close":1563.7073},{"date":"2022-09-13","close":1615.145},{"date":"2022-09-14","close":1576.5668},{"date":"2022-09-15","close":1594.5699},{"date":"2022-09-16","close":1779.7458},{"date":"2022-09-19","close":1617.7169},{"date":"2022-09-20","close":1687.1578},{"date":"2022-09-21","close":1723.1643},{"date":"2022-09-22","close":1656.2953},{"date":"2022-09-23","close":1566.2792},{"date":"2022-09-26","close":1386.2471},{"date":"2022-09-27","close":1409.394},{"date":"2022-09-28","close":1270.5122},{"date":"2022-09-29","close":1265.3684},{"date":"2022-09-30","close":1298.803},{"date":"2022-10-04","close":1329.6656},{"date":"2022-10-05","close":1279.5138},{"date":"2022-10-06","close":1347.6688},{"date":"2022-10-07","close":1375.9596},{"date":"2022-10-11","close":1262.7965},{"date":"2022-10-12","close":1248.6511},{"date":"2022-10-13","close":1174.0664},{"date":"2022-10-14","close":1240.9355},{"date":"2022-10-17","close":1301.3749},{"date":"2022-10-18","close":1311.6624},{"date":"2022-10-19","close":1293.6592},{"date":"2022-10-20","close":1293.6592},{"date":"2022-10-21","close":1220.3604},{"date":"2022-10-24","close":1253.7949},{"date":"2022-10-25","close":1288.5154},{"date":"2022-10-26","close":1260.2246},{"date":"2022-10-27","close":1273.0841},{"date":"2022-10-28","close":1269.2262},{"date":"2022-10-31","close":1260.2246},{"date":"2022-11-01","close":1391.3909},{"date":"2022-11-02","close":1447.9724},{"date":"2022-11-03","close":1633.1483},{"date":"2022-11-04","close":1548.276},{"date":"2022-11-07","close":1543.1322},{"date":"2022-11-08","close":1597.1418},{"date":"2022-11-09","close":1584.2823},{"date":"2022-11-10","close":1576.5668},{"date":"2022-11-11","close":1738.5956},{"date":"2022-11-14","close":1880.0494},{"date":"2022-11-15","close":1869.7618},{"date":"2022-11-16","close":1802.8928},{"date":"2022-11-17","close":1784.8896},{"date":"2022-11-18","close":1604.8575},{"date":"2022-11-21","close":1548.276},{"date":"2022-11-22","close":1651.1515},{"date":"2022-11-23","close":1610.0012},{"date":"2022-11-24","close":1615.145},{"date":"2022-11-25","close":1566.2792},{"date":"2022-11-28","close":1561.1354},{"date":"2022-11-29","close":1591.998},{"date":"2022-11-30","close":1597.1418},{"date":"2022-12-01","close":1586.8542},{"date":"2022-12-02","close":1579.1387},{"date":"2022-12-05","close":1563.7073},{"date":"2022-12-06","close":1525.129},{"date":"2022-12-07","close":1553.4198},{"date":"2022-12-08","close":1519.9852},{"date":"2022-12-09","close":1543.1322},{"date":"2022-12-12","close":1558.5635},{"date":"2022-12-13","close":1555.9917},{"date":"2022-12-14","close":1597.1418},{"date":"2022-12-15","close":1671.7266},{"date":"2022-12-16","close":1779.7458},{"date":"2022-12-19","close":1769.4583},{"date":"2022-12-20","close":1687.1578},{"date":"2022-12-21","close":1671.7266},{"date":"2022-12-22","close":1682.0142},{"date":"2022-12-23","close":1728.3081},{"date":"2022-12-26","close":1700.0173},{"date":"2022-12-27","close":1774.6021},{"date":"2022-12-28","close":2108.9473},{"date":"2022-12-29","close":1872.3337},{"date":"2023-01-02","close":1743.7394},{"date":"2023-01-03","close":1944.3466},{"date":"2023-01-04","close":1998.3562},{"date":"2023-01-05","close":1985.4968},{"date":"2023-01-06","close":2034.3627},{"date":"2023-01-09","close":2057.5095},{"date":"2023-01-10","close":2029.2189},{"date":"2023-01-11","close":2075.5129},{"date":"2023-01-12","close":2039.5065},{"date":"2023-01-13","close":2036.9346},{"date":"2023-01-16","close":2039.5065},{"date":"2023-01-17","close":1934.0591},{"date":"2023-01-18","close":2052.3657},{"date":"2023-01-19","close":1985.4968},{"date":"2023-01-20","close":2078.0847},{"date":"2023-01-25","close":2090.9441},{"date":"2023-01-26","close":2057.5095},{"date":"2023-01-27","close":2049.7939},{"date":"2023-01-30","close":1736.0237},{"date":"2023-01-31","close":1790.0333},{"date":"2023-02-01","close":1756.5989},{"date":"2023-02-02","close":1782.3177},{"date":"2023-02-03","close":1738.5956},{"date":"2023-02-06","close":1826.0398},{"date":"2023-02-07","close":1782.3177},{"date":"2023-02-08","close":1759.1708},{"date":"2023-02-09","close":1754.027},{"date":"2023-02-10","close":1725.7362},{"date":"2023-02-13","close":1689.7297},{"date":"2023-02-14","close":1730.88},{"date":"2023-02-15","close":1671.7266},{"date":"2023-02-16","close":1568.8511},{"date":"2023-02-17","close":1568.8511},{"date":"2023-02-20","close":1555.9917},{"date":"2023-02-21","close":1471.1194},{"date":"2023-02-22","close":1489.1226},{"date":"2023-02-23","close":1468.5475},{"date":"2023-02-24","close":1375.9596},{"date":"2023-02-27","close":1321.95},{"date":"2023-02-28","close":1321.95},{"date":"2023-03-02","close":1324.5219},{"date":"2023-03-03","close":1284.6576},{"date":"2023-03-06","close":1316.8062},{"date":"2023-03-07","close":1233.2198},{"date":"2023-03-08","close":1207.501},{"date":"2023-03-09","close":1201.0713},{"date":"2023-03-10","close":1165.0648},{"date":"2023-03-13","close":1154.7772},{"date":"2023-03-14","close":1138.0601},{"date":"2023-03-15","close":1093.052},{"date":"2023-03-16","close":1118.7709},{"date":"2023-03-17","close":1140.6318},{"date":"2023-03-20","close":1189.4978},{"date":"2023-03-21","close":1143.2037},{"date":"2023-03-22","close":1118.7709},{"date":"2023-03-23","close":1117.4849},{"date":"2023-03-24","close":1195.9275},{"date":"2023-03-27","close":1170.2086},{"date":"2023-03-28","close":1203.6431},{"date":"2023-03-29","close":1175.3524},{"date":"2023-03-30","close":1273.0841},{"date":"2023-03-31","close":1215.2167},{"date":"2023-04-03","close":1203.6431},{"date":"2023-04-04","close":1203.6431},{"date":"2023-04-05","close":1201.0713},{"date":"2023-04-06","close":1233.2198},{"date":"2023-04-07","close":1213.9307},{"date":"2023-04-10","close":1166.3507},{"date":"2023-04-11","close":1188.2118},{"date":"2023-04-12","close":1193.3556},{"date":"2023-04-13","close":1179.2102},{"date":"2023-04-14","close":1192.0696},{"date":"2023-04-17","close":1226.7902},{"date":"2023-04-18","close":1185.6399},{"date":"2023-04-19","close":1184.354},{"date":"2023-04-20","close":1221.6464},{"date":"2023-04-21","close":1193.3556},{"date":"2023-04-24","close":1166.3507},{"date":"2023-04-25","close":1177.9243},{"date":"2023-04-26","close":1131.6302},{"date":"2023-04-27","close":1131.6302},{"date":"2023-04-28","close":1141.9178},{"date":"2023-05-02","close":1198.4994},{"date":"2023-05-03","close":1197.2134},{"date":"2023-05-04","close":1229.3619},{"date":"2023-05-08","close":1334.8093},{"date":"2023-05-09","close":1291.0873},{"date":"2023-05-10","close":1237.0776},{"date":"2023-05-11","close":1314.2343},{"date":"2023-05-12","close":1280.7997},{"date":"2023-05-15","close":1350.2407},{"date":"2023-05-16","close":1329.6656},{"date":"2023-05-17","close":1314.2343},{"date":"2023-05-18","close":1267.9403},{"date":"2023-05-19","close":1273.0841},{"date":"2023-05-22","close":1253.7949},{"date":"2023-05-23","close":1352.8126},{"date":"2023-05-24","close":1365.672},{"date":"2023-05-25","close":1411.9659},{"date":"2023-05-26","close":1360.5282},{"date":"2023-05-30","close":1309.0905},{"date":"2023-05-31","close":1278.2279},{"date":"2023-06-01","close":1291.0873},{"date":"2023-06-02","close":1279.5138},{"date":"2023-06-05","close":1278.2279},{"date":"2023-06-07","close":1242.2214},{"date":"2023-06-08","close":1220.3604},{"date":"2023-06-09","close":1240.9355},{"date":"2023-06-12","close":1388.819},{"date":"2023-06-13","close":1332.2374},{"date":"2023-06-14","close":1350.2407},{"date":"2023-06-15","close":1517.4133},{"date":"2023-06-16","close":1517.4133},{"date":"2023-06-19","close":1314.2343},{"date":"2023-06-20","close":1288.5154},{"date":"2023-06-21","close":1276.9419},{"date":"2023-06-22","close":1276.9419},{"date":"2023-06-23","close":1262.7965},{"date":"2023-06-26","close":1238.3636},{"date":"2023-06-27","close":1324.5219},{"date":"2023-06-28","close":1293.6592},{"date":"2023-06-29","close":1332.2374},{"date":"2023-06-30","close":1337.3812},{"date":"2023-07-03","close":1517.4133},{"date":"2023-07-04","close":1393.9628},{"date":"2023-07-05","close":1453.1162},{"date":"2023-07-06","close":1342.525},{"date":"2023-07-07","close":1342.525},{"date":"2023-07-10","close":1409.394},{"date":"2023-07-11","close":1383.6752},{"date":"2023-07-12","close":1332.2374},{"date":"2023-07-13","close":1311.6624},{"date":"2023-07-14","close":1329.6656},{"date":"2023-07-17","close":1350.2407},{"date":"2023-07-18","close":1383.6752},{"date":"2023-07-19","close":1388.819},{"date":"2023-07-20","close":1388.819},{"date":"2023-07-21","close":1324.5219},{"date":"2023-07-24","close":1256.3668},{"date":"2023-07-25","close":1220.3604},{"date":"2023-07-26","close":1156.0632},{"date":"2023-07-27","close":1130.3444},{"date":"2023-07-28","close":1147.0616},{"date":"2023-07-31","close":1215.2167},{"date":"2023-08-01","close":1337.3812},{"date":"2023-08-02","close":1337.3812},{"date":"2023-08-03","close":1270.5122},{"date":"2023-08-04","close":1237.0776},{"date":"2023-08-07","close":1270.5122},{"date":"2023-08-08","close":1220.3604},{"date":"2023-08-09","close":1244.7933},{"date":"2023-08-10","close":1225.5042},{"date":"2023-08-11","close":1275.656},{"date":"2023-08-14","close":1208.7869},{"date":"2023-08-16","close":1147.0616},{"date":"2023-08-17","close":1210.0729},{"date":"2023-08-18","close":1150.9194},{"date":"2023-08-21","close":1175.3524},{"date":"2023-08-22","close":1125.2006},{"date":"2023-08-23","close":1125.2006},{"date":"2023-08-24","close":1100.7677},{"date":"2023-08-25","close":1064.7612},{"date":"2023-08-28","close":1076.3347},{"date":"2023-08-29","close":1103.3395},{"date":"2023-08-30","close":1096.9098},{"date":"2023-08-31","close":1082.7644},{"date":"2023-09-01","close":1068.619},{"date":"2023-09-04","close":1046.7581},{"date":"2023-09-05","close":1059.6174},{"date":"2023-09-06","close":1003.0359},{"date":"2023-09-07","close":995.3203},{"date":"2023-09-08","close":986.3187},{"date":"2023-09-11","close":977.3171},{"date":"2023-09-12","close":967.0295},{"date":"2023-09-13","close":961.8857},{"date":"2023-09-14","close":888.587},{"date":"2023-09-15","close":860.2962},{"date":"2023-09-18","close":798.5709},{"date":"2023-09-19","close":756.1348},{"date":"2023-09-20","close":723.9862},{"date":"2023-09-21","close":695.6954},{"date":"2023-09-22","close":650.6874},{"date":"2023-09-25","close":595.3918},{"date":"2023-09-26","close":595.3918},{"date":"2023-09-27","close":550.3839},{"date":"2023-10-04","close":561.9573},{"date":"2023-10-05","close":532.3806},{"date":"2023-10-06","close":555.5276},{"date":"2023-10-10","close":540.0963},{"date":"2023-10-11","close":552.9557},{"date":"2023-10-12","close":565.8151},{"date":"2023-10-13","close":543.9541},{"date":"2023-10-16","close":527.2368},{"date":"2023-10-17","close":550.3839},{"date":"2023-10-18","close":536.2385},{"date":"2023-10-19","close":534.9525},{"date":"2023-10-20","close":462.9397},{"date":"2023-10-23","close":500.232},{"date":"2023-10-24","close":610.0},{"date":"2023-10-25","close":612.6667},{"date":"2023-10-26","close":568.0},{"date":"2023-10-27","close":568.0},{"date":"2023-10-30","close":499.6667},{"date":"2023-10-31","close":465.0},{"date":"2023-11-01","close":466.0},{"date":"2023-11-02","close":488.3333},{"date":"2023-11-03","close":512.3333},{"date":"2023-11-06","close":549.6667},{"date":"2023-11-07","close":539.3333},{"date":"2023-11-08","close":530.6667},{"date":"2023-11-09","close":531.0},{"date":"2023-11-10","close":513.3333},{"date":"2023-11-13","close":515.0},{"date":"2023-11-14","close":521.6667},{"date":"2023-11-15","close":553.6667},{"date":"2023-11-16","close":558.0},{"date":"2023-11-17","close":538.0},{"date":"2023-11-20","close":543.6667},{"date":"2023-11-21","close":551.0},{"date":"2023-11-22","close":540.6667},{"date":"2023-11-23","close":529.6667},{"date":"2023-11-24","close":517.3333},{"date":"2023-11-27","close":517.0},{"date":"2023-11-28","close":513.6667},{"date":"2023-11-29","close":506.6667},{"date":"2023-11-30","close":506.0},{"date":"2023-12-01","close":506.0},{"date":"2023-12-04","close":451.0},{"date":"2023-12-05","close":445.3333},{"date":"2023-12-06","close":471.6667},{"date":"2023-12-07","close":428.0},{"date":"2023-12-08","close":556.3333},{"date":"2023-12-11","close":721.6667},{"date":"2023-12-12","close":681.6667},{"date":"2023-12-13","close":741.6667},{"date":"2023-12-14","close":967.0},{"date":"2023-12-15","close":1257.0},{"date":"2023-12-18","close":1634.0},{"date":"2023-12-19","close":1634.0},{"date":"2023-12-20","close":1953.0},{"date":"2023-12-21","close":1750.0},{"date":"2023-12-22","close":1615.0},{"date":"2023-12-26","close":1416.0},{"date":"2023-12-27","close":992.0},{"date":"2023-12-28","close":806.0},{"date":"2024-01-02","close":800.0},{"date":"2024-01-03","close":1040.0},{"date":"2024-01-04","close":1010.0},{"date":"2024-01-05","close":992.0},{"date":"2024-01-08","close":789.0},{"date":"2024-01-09","close":775.0},{"date":"2024-01-10","close":730.0},{"date":"2024-01-11","close":757.0},{"date":"2024-01-12","close":721.0},{"date":"2024-01-15","close":694.0},{"date":"2024-01-16","close":683.0},{"date":"2024-01-17","close":650.0},{"date":"2024-01-18","close":650.0},{"date":"2024-01-19","close":646.0},{"date":"2024-01-22","close":666.0},{"date":"2024-01-23","close":620.0},{"date":"2024-01-24","close":599.0},{"date":"2024-01-25","close":580.0},{"date":"2024-01-26","close":577.0},{"date":"2024-01-29","close":560.0},{"date":"2024-01-30","close":555.0},{"date":"2024-01-31","close":533.0},{"date":"2024-02-01","close":522.0},{"date":"2024-02-02","close":538.0},{"date":"2024-02-05","close":529.0},{"date":"2024-02-06","close":526.0},{"date":"2024-02-07","close":519.0},{"date":"2024-02-08","close":531.0},{"date":"2024-02-13","close":581.0},{"date":"2024-02-14","close":567.0},{"date":"2024-02-15","close":569.0},{"date":"2024-02-16","close":564.0},{"date":"2024-02-19","close":555.0},{"date":"2024-02-20","close":550.0},{"date":"2024-02-21","close":543.0},{"date":"2024-02-22","close":705.0},{"date":"2024-02-23","close":811.0},{"date":"2024-02-26","close":840.0},{"date":"2024-02-27","close":776.0},{"date":"2024-02-28","close":782.0},{"date":"2024-02-29","close":703.0},{"date":"2024-03-04","close":810.0},{"date":"2024-03-05","close":780.0},{"date":"2024-03-06","close":736.0},{"date":"2024-03-07","close":713.0},{"date":"2024-03-08","close":689.0},{"date":"2024-03-11","close":698.0},{"date":"2024-03-12","close":689.0},{"date":"2024-03-13","close":670.0},{"date":"2024-03-14","close":653.0},{"date":"2024-03-15","close":632.0},{"date":"2024-03-18","close":675.0},{"date":"2024-03-19","close":648.0},{"date":"2024-03-20","close":641.0},{"date":"2024-03-21","close":640.0},{"date":"2024-03-22","close":570.0},{"date":"2024-03-25","close":560.0},{"date":"2024-03-26","close":550.0},{"date":"2024-03-27","close":541.0},{"date":"2024-03-28","close":538.0},{"date":"2024-03-29","close":544.0},{"date":"2024-04-01","close":551.0},{"date":"2024-04-02","close":538.0},{"date":"2024-04-03","close":520.0},{"date":"2024-04-04","close":520.0},{"date":"2024-04-05","close":500.0},{"date":"2024-04-08","close":503.0},{"date":"2024-04-09","close":474.0},{"date":"2024-04-11","close":450.0},{"date":"2024-04-12","close":425.0},{"date":"2024-04-15","close":442.0},{"date":"2024-04-16","close":446.0},{"date":"2024-04-17","close":455.0},{"date":"2024-04-18","close":457.0},{"date":"2024-04-19","close":439.0},{"date":"2024-04-22","close":431.0},{"date":"2024-04-23","close":427.0},{"date":"2024-04-24","close":446.0},{"date":"2024-04-25","close":438.0},{"date":"2024-04-26","close":429.0},{"date":"2024-04-29","close":441.0},{"date":"2024-04-30","close":442.0},{"date":"2024-05-02","close":449.0},{"date":"2024-05-03","close":454.0},{"date":"2024-05-07","close":440.0},{"date":"2024-05-08","close":442.0},{"date":"2024-05-09","close":437.0},{"date":"2024-05-10","close":435.0},{"date":"2024-05-13","close":431.0},{"date":"2024-05-14","close":432.0},{"date":"2024-05-16","close":430.0},{"date":"2024-05-17","close":422.0},{"date":"2024-05-20","close":421.0},{"date":"2024-05-21","close":415.0},{"date":"2024-05-22","close":412.0},{"date":"2024-05-23","close":411.0},{"date":"2024-05-24","close":411.0},{"date":"2024-05-27","close":426.0},{"date":"2024-05-28","close":420.0},{"date":"2024-05-29","close":418.0},{"date":"2024-05-30","close":411.0},{"date":"2024-05-31","close":413.0},{"date":"2024-06-03","close":415.0},{"date":"2024-06-04","close":411.0},{"date":"2024-06-05","close":408.0},{"date":"2024-06-07","close":407.0},{"date":"2024-06-10","close":401.0},{"date":"2024-06-11","close":396.0},{"date":"2024-06-12","close":421.0},{"date":"2024-06-13","close":430.0},{"date":"2024-06-14","close":415.0},{"date":"2024-06-17","close":407.0},{"date":"2024-06-18","close":428.0},{"date":"2024-06-19","close":433.0},{"date":"2024-06-20","close":471.0},{"date":"2024-06-21","close":435.0},{"date":"2024-06-24","close":423.0},{"date":"2024-06-25","close":423.0},{"date":"2024-06-26","close":413.0},{"date":"2024-06-27","close":410.0},{"date":"2024-06-28","close":411.0},{"date":"2024-07-01","close":414.0},{"date":"2024-07-02","close":414.0},{"date":"2024-07-03","close":410.0},{"date":"2024-07-04","close":413.0},{"date":"2024-07-05","close":411.0},{"date":"2024-07-08","close":408.0},{"date":"2024-07-09","close":409.0},{"date":"2024-07-10","close":406.0},{"date":"2024-07-11","close":403.0},{"date":"2024-07-12","close":400.0},{"date":"2024-07-15","close":398.0},{"date":"2024-07-16","close":400.0},{"date":"2024-07-17","close":398.0},{"date":"2024-07-18","close":396.0},{"date":"2024-07-19","close":394.0},{"date":"2024-07-22","close":391.0},{"date":"2024-07-23","close":382.0},{"date":"2024-07-24","close":374.0},{"date":"2024-07-25","close":366.0},{"date":"2024-07-26","close":357.0},{"date":"2024-07-29","close":364.0},{"date":"2024-07-30","close":349.0},{"date":"2024-07-31","close":351.0},{"date":"2024-08-01","close":357.0},{"date":"2024-08-02","close":342.0},{"date":"2024-08-05","close":290.0},{"date":"2024-08-06","close":307.0},{"date":"2024-08-07","close":312.0},{"date":"2024-08-08","close":318.0},{"date":"2024-08-09","close":334.0},{"date":"2024-08-12","close":331.0},{"date":"2024-08-13","close":320.0},{"date":"2024-08-14","close":326.0},{"date":"2024-08-16","close":322.0},{"date":"2024-08-19","close":303.0},{"date":"2024-08-20","close":304.0},{"date":"2024-08-21","close":296.0},{"date":"2024-08-22","close":294.0},{"date":"2024-08-23","close":294.0},{"date":"2024-08-26","close":282.0},{"date":"2024-08-27","close":273.0},{"date":"2024-08-28","close":283.0},{"date":"2024-08-29","close":275.0},{"date":"2024-08-30","close":276.0},{"date":"2024-09-02","close":274.0},{"date":"2024-09-03","close":274.0},{"date":"2024-09-04","close":262.0},{"date":"2024-09-05","close":261.0},{"date":"2024-09-06","close":254.0},{"date":"2024-09-09","close":250.0},{"date":"2024-09-10","close":325.0},{"date":"2024-09-11","close":330.0},{"date":"2024-09-12","close":357.0},{"date":"2024-09-13","close":330.0},{"date":"2024-09-19","close":322.0},{"date":"2024-09-20","close":308.0},{"date":"2024-09-23","close":297.0},{"date":"2024-09-24","close":304.0},{"date":"2024-09-25","close":295.0},{"date":"2024-09-26","close":297.0},{"date":"2024-09-27","close":295.0},{"date":"2024-09-30","close":294.0},{"date":"2024-10-02","close":291.0},{"date":"2024-10-04","close":290.0},{"date":"2024-10-07","close":288.0},{"date":"2024-10-08","close":289.0},{"date":"2024-10-10","close":284.0},{"date":"2024-10-11","close":277.0},{"date":"2024-10-14","close":284.0},{"date":"2024-10-15","close":278.0},{"date":"2024-10-16","close":276.0},{"date":"2024-10-17","close":275.0},{"date":"2024-10-18","close":269.0},{"date":"2024-10-21","close":268.0},{"date":"2024-10-22","close":257.0},{"date":"2024-10-23","close":271.0},{"date":"2024-10-24","close":306.0},{"date":"2024-10-25","close":312.0},{"date":"2024-10-28","close":307.0},{"date":"2024-10-29","close":315.0},{"date":"2024-10-30","close":292.0},{"date":"2024-10-31","close":248.0},{"date":"2024-11-01","close":220.0},{"date":"2024-11-04","close":229.0},{"date":"2024-11-05","close":225.0},{"date":"2024-11-06","close":226.0},{"date":"2024-11-07","close":234.0},{"date":"2024-11-08","close":232.0},{"date":"2024-11-11","close":225.0},{"date":"2024-11-12","close":223.0},{"date":"2024-11-13","close":218.0},{"date":"2024-11-14","close":215.0},{"date":"2024-11-15","close":209.0},{"date":"2024-11-18","close":208.0},{"date":"2024-11-19","close":205.0},{"date":"2024-11-20","close":207.0},{"date":"2024-11-21","close":199.0},{"date":"2024-11-22","close":198.0},{"date":"2024-11-25","close":213.0},{"date":"2024-11-26","close":213.0},{"date":"2024-11-27","close":228.0},{"date":"2024-11-28","close":218.0},{"date":"2024-11-29","close":213.0},{"date":"2024-12-02","close":215.0},{"date":"2024-12-03","close":214.0},{"date":"2024-12-04","close":216.0},{"date":"2024-12-05","close":208.0},{"date":"2024-12-06","close":202.0},{"date":"2024-12-09","close":187.0},{"date":"2024-12-10","close":197.0},{"date":"2024-12-11","close":1085.0},{"date":"2024-12-12","close":1045.0},{"date":"2024-12-13","close":1040.0},{"date":"2024-12-16","close":1070.0},{"date":"2024-12-17","close":1060.0},{"date":"2024-12-18","close":1070.0},{"date":"2024-12-19","close":1010.0},{"date":"2024-12-20","close":1010.0},{"date":"2024-12-23","close":1010.0},{"date":"2024-12-24","close":1010.0},{"date":"2024-12-26","close":1010.0},{"date":"2024-12-27","close":1010.0},{"date":"2024-12-30","close":1010.0},{"date":"2025-01-02","close":1010.0},{"date":"2025-01-03","close":1010.0},{"date":"2025-01-06","close":1010.0},{"date":"2025-01-07","close":1010.0},{"date":"2025-01-08","close":1010.0},{"date":"2025-01-09","close":1010.0},{"date":"2025-01-10","close":1010.0},{"date":"2025-01-13","close":1010.0},{"date":"2025-01-14","close":1010.0},{"date":"2025-01-15","close":1010.0},{"date":"2025-01-16","close":1010.0},{"date":"2025-01-17","close":1010.0},{"date":"2025-01-20","close":1010.0},{"date":"2025-01-21","close":1010.0},{"date":"2025-01-22","close":1311.0},{"date":"2025-01-23","close":1248.0},{"date":"2025-01-24","close":1126.0},{"date":"2025-01-31","close":1018.0},{"date":"2025-02-03","close":917.0},{"date":"2025-02-04","close":928.0},{"date":"2025-02-05","close":924.0},{"date":"2025-02-06","close":909.0},{"date":"2025-02-07","close":873.0},{"date":"2025-02-10","close":860.0},{"date":"2025-02-11","close":938.0},{"date":"2025-02-12","close":898.0},{"date":"2025-02-13","close":893.0},{"date":"2025-02-14","close":892.0},{"date":"2025-02-17","close":898.0},{"date":"2025-02-18","close":897.0},{"date":"2025-02-19","close":905.0},{"date":"2025-02-20","close":900.0},{"date":"2025-02-21","close":960.0},{"date":"2025-02-24","close":1049.0},{"date":"2025-02-25","close":1018.0},{"date":"2025-02-26","close":1000.0},{"date":"2025-02-27","close":1035.0},{"date":"2025-02-28","close":997.0},{"date":"2025-03-04","close":1029.0},{"date":"2025-03-05","close":1002.0},{"date":"2025-03-06","close":1013.0},{"date":"2025-03-07","close":998.0},{"date":"2025-03-10","close":1000.0},{"date":"2025-03-11","close":1010.0},{"date":"2025-03-12","close":1013.0},{"date":"2025-03-13","close":1015.0},{"date":"2025-03-14","close":1003.0},{"date":"2025-03-17","close":994.0},{"date":"2025-03-18","close":1010.0},{"date":"2025-03-19","close":1004.0},{"date":"2025-03-20","close":1006.0},{"date":"2025-03-21","close":1160.0},{"date":"2025-03-24","close":1101.0},{"date":"2025-03-25","close":1078.0},{"date":"2025-03-26","close":1037.0},{"date":"2025-03-27","close":1040.0},{"date":"2025-03-28","close":1000.0},{"date":"2025-03-31","close":907.0},{"date":"2025-04-01","close":1022.0},{"date":"2025-04-02","close":992.0},{"date":"2025-04-03","close":999.0},{"date":"2025-04-04","close":995.0},{"date":"2025-04-07","close":1007.0},{"date":"2025-04-08","close":990.0},{"date":"2025-04-09","close":996.0},{"date":"2025-04-10","close":1015.0},{"date":"2025-04-11","close":1024.0},{"date":"2025-04-14","close":1028.0},{"date":"2025-04-15","close":1025.0},{"date":"2025-04-16","close":1059.0},{"date":"2025-04-17","close":1100.0},{"date":"2025-04-18","close":1053.0},{"date":"2025-04-21","close":1025.0},{"date":"2025-04-22","close":1055.0},{"date":"2025-04-23","close":1050.0},{"date":"2025-04-24","close":1067.0},{"date":"2025-04-25","close":1069.0},{"date":"2025-04-28","close":1075.0},{"date":"2025-04-29","close":1053.0},{"date":"2025-04-30","close":1038.0},{"date":"2025-05-02","close":1049.0},{"date":"2025-05-07","close":1060.0},{"date":"2025-05-08","close":1074.0},{"date":"2025-05-09","close":1059.0},{"date":"2025-05-12","close":1058.0},{"date":"2025-05-13","close":1044.0},{"date":"2025-05-14","close":1054.0},{"date":"2025-05-15","close":1061.0},{"date":"2025-05-16","close":1056.0},{"date":"2025-05-19","close":1027.0},{"date":"2025-05-20","close":1011.0},{"date":"2025-05-21","close":1012.0},{"date":"2025-05-22","close":1013.0},{"date":"2025-05-23","close":993.0},{"date":"2025-05-26","close":995.0},{"date":"2025-05-27","close":987.0},{"date":"2025-05-28","close":986.0},{"date":"2025-05-29","close":990.0},{"date":"2025-05-30","close":1005.0},{"date":"2025-06-02","close":1010.0},{"date":"2025-06-04","close":1002.0},{"date":"2025-06-05","close":1005.0},{"date":"2025-06-09","close":1001.0},{"date":"2025-06-10","close":1001.0},{"date":"2025-06-11","close":1025.0},{"date":"2025-06-12","close":1020.0},{"date":"2025-06-13","close":1042.0},{"date":"2025-06-16","close":1030.0},{"date":"2025-06-17","close":1018.0},{"date":"2025-06-18","close":1009.0},{"date":"2025-06-19","close":1002.0},{"date":"2025-06-20","close":1009.0},{"date":"2025-06-23","close":998.0},{"date":"2025-06-24","close":1002.0},{"date":"2025-06-25","close":999.0},{"date":"2025-06-26","close":997.0},{"date":"2025-06-27","close":985.0},{"date":"2025-06-30","close":985.0},{"date":"2025-07-01","close":980.0},{"date":"2025-07-02","close":993.0},{"date":"2025-07-03","close":1008.0},{"date":"2025-07-04","close":1011.0},{"date":"2025-07-07","close":1000.0},{"date":"2025-07-08","close":1010.0},{"date":"2025-07-09","close":1000.0},{"date":"2025-07-10","close":1003.0},{"date":"2025-07-11","close":1023.0},{"date":"2025-07-14","close":1016.0},{"date":"2025-07-15","close":1017.0},{"date":"2025-07-16","close":1011.0},{"date":"2025-07-17","close":1010.0},{"date":"2025-07-18","close":1027.0},{"date":"2025-07-21","close":1009.0},{"date":"2025-07-22","close":1018.0},{"date":"2025-07-23","close":1000.0},{"date":"2025-07-24","close":1002.0},{"date":"2025-07-25","close":999.0},{"date":"2025-07-28","close":999.0},{"date":"2025-07-29","close":999.0},{"date":"2025-07-30","close":1001.0},{"date":"2025-07-31","close":1002.0},{"date":"2025-08-01","close":990.0},{"date":"2025-08-04","close":990.0},{"date":"2025-08-05","close":1002.0},{"date":"2025-08-06","close":995.0},{"date":"2025-08-07","close":997.0},{"date":"2025-08-08","close":995.0},{"date":"2025-08-11","close":989.0},{"date":"2025-08-12","close":990.0},{"date":"2025-08-13","close":986.0},{"date":"2025-08-14","close":986.0},{"date":"2025-08-18","close":986.0},{"date":"2025-08-19","close":985.0},{"date":"2025-08-20","close":976.0},{"date":"2025-08-21","close":971.0},{"date":"2025-08-22","close":971.0},{"date":"2025-08-25","close":974.0},{"date":"2025-08-26","close":978.0},{"date":"2025-08-27","close":976.0},{"date":"2025-08-28","close":969.0},{"date":"2025-08-29","close":985.0},{"date":"2025-09-01","close":970.0},{"date":"2025-09-02","close":979.0},{"date":"2025-09-03","close":987.0},{"date":"2025-09-04","close":1283.0},{"date":"2025-09-05","close":1530.0},{"date":"2025-09-08","close":1506.0},{"date":"2025-09-09","close":1430.0},{"date":"2025-09-10","close":1606.0},{"date":"2025-09-11","close":1497.0},{"date":"2025-09-12","close":1587.0},{"date":"2025-09-15","close":1665.0},{"date":"2025-09-16","close":1701.0},{"date":"2025-09-17","close":1700.0},{"date":"2025-09-18","close":1624.0},{"date":"2025-09-19","close":1612.0},{"date":"2025-09-22","close":1618.0},{"date":"2025-09-23","close":1550.0},{"date":"2025-09-24","close":1583.0},{"date":"2025-09-25","close":1510.0},{"date":"2025-09-26","close":1411.0},{"date":"2025-09-29","close":1425.0},{"date":"2025-09-30","close":1429.0},{"date":"2025-10-01","close":1570.0},{"date":"2025-10-02","close":1509.0},{"date":"2025-10-10","close":1480.0},{"date":"2025-10-13","close":1458.0},{"date":"2025-10-14","close":1450.0},{"date":"2025-10-15","close":1500.0},{"date":"2025-10-16","close":1502.0},{"date":"2025-10-17","close":1435.0},{"date":"2025-10-20","close":1414.0},{"date":"2025-10-21","close":1413.0},{"date":"2025-10-22","close":1430.0},{"date":"2025-10-23","close":1427.0},{"date":"2025-10-24","close":1389.0},{"date":"2025-10-27","close":1395.0},{"date":"2025-10-28","close":1354.0},{"date":"2025-10-29","close":1319.0},{"date":"2025-10-30","close":1293.0},{"date":"2025-10-31","close":1288.0},{"date":"2025-11-03","close":1265.0},{"date":"2025-11-04","close":1245.0},{"date":"2025-11-05","close":1232.0},{"date":"2025-11-06","close":1240.0},{"date":"2025-11-07","close":1199.0},{"date":"2025-11-10","close":1245.0},{"date":"2025-11-11","close":1226.0},{"date":"2025-11-12","close":1228.0},{"date":"2025-11-13","close":1205.0},{"date":"2025-11-14","close":1206.0},{"date":"2025-11-17","close":1167.0},{"date":"2025-11-18","close":1141.0},{"date":"2025-11-19","close":1130.0},{"date":"2025-11-20","close":1143.0},{"date":"2025-11-21","close":1109.0},{"date":"2025-11-24","close":1109.0},{"date":"2025-11-25","close":1105.0},{"date":"2025-11-26","close":1086.0},{"date":"2025-11-27","close":1411.0},{"date":"2025-11-28","close":1313.0},{"date":"2025-12-01","close":1242.0},{"date":"2025-12-02","close":1319.0},{"date":"2025-12-03","close":1385.0},{"date":"2025-12-04","close":1305.0},{"date":"2025-12-05","close":1294.0},{"date":"2025-12-08","close":1266.0},{"date":"2025-12-09","close":1281.0},{"date":"2025-12-10","close":1222.0},{"date":"2025-12-11","close":1299.0},{"date":"2025-12-12","close":1287.0},{"date":"2025-12-15","close":1325.0},{"date":"2025-12-16","close":1293.0},{"date":"2025-12-17","close":1351.0},{"date":"2025-12-18","close":1393.0},{"date":"2025-12-19","close":1324.0},{"date":"2025-12-22","close":1321.0},{"date":"2025-12-23","close":1300.0},{"date":"2025-12-24","close":1257.0},{"date":"2025-12-26","close":1247.0},{"date":"2025-12-29","close":1230.0},{"date":"2025-12-30","close":1220.0},{"date":"2026-01-02","close":1246.0},{"date":"2026-01-05","close":1258.0},{"date":"2026-01-06","close":1244.0},{"date":"2026-01-07","close":1206.0},{"date":"2026-01-08","close":1172.0},{"date":"2026-01-09","close":1181.0},{"date":"2026-01-12","close":1241.0},{"date":"2026-01-13","close":1226.0},{"date":"2026-01-14","close":1205.0},{"date":"2026-01-15","close":1191.0},{"date":"2026-01-16","close":1174.0},{"date":"2026-01-19","close":1178.0},{"date":"2026-01-20","close":1201.0},{"date":"2026-01-21","close":1151.0},{"date":"2026-01-22","close":1149.0},{"date":"2026-01-23","close":1151.0},{"date":"2026-01-26","close":1189.0},{"date":"2026-01-27","close":1203.0},{"date":"2026-01-28","close":1182.0},{"date":"2026-01-29","close":1221.0},{"date":"2026-01-30","close":1179.0},{"date":"2026-02-02","close":1166.0},{"date":"2026-02-03","close":1169.0},{"date":"2026-02-04","close":1189.0},{"date":"2026-02-05","close":1169.0},{"date":"2026-02-06","close":1123.0},{"date":"2026-02-09","close":1158.0},{"date":"2026-02-10","close":1164.0},{"date":"2026-02-11","close":1141.0},{"date":"2026-02-12","close":1149.0},{"date":"2026-02-13","close":1121.0},{"date":"2026-02-19","close":1137.0},{"date":"2026-02-20","close":1123.0},{"date":"2026-02-23","close":1129.0},{"date":"2026-02-24","close":1146.0},{"date":"2026-02-25","close":1146.0},{"date":"2026-02-26","close":1111.0},{"date":"2026-02-27","close":1065.0},{"date":"2026-03-03","close":1066.0},{"date":"2026-03-04","close":956.0},{"date":"2026-03-05","close":1048.0},{"date":"2026-03-06","close":1047.0},{"date":"2026-03-09","close":1014.0},{"date":"2026-03-10","close":1015.0},{"date":"2026-03-11","close":1032.0},{"date":"2026-03-12","close":1085.0},{"date":"2026-03-13","close":1093.0},{"date":"2026-03-16","close":1060.0},{"date":"2026-03-17","close":1087.0},{"date":"2026-03-18","close":1413.0},{"date":"2026-03-19","close":1428.0},{"date":"2026-03-20","close":1325.0},{"date":"2026-03-23","close":1485.0},{"date":"2026-03-24","close":1241.0},{"date":"2026-03-25","close":1215.0},{"date":"2026-03-26","close":1149.0},{"date":"2026-03-27","close":1149.0},{"date":"2026-03-30","close":1126.0},{"date":"2026-03-31","close":1103.0},{"date":"2026-04-01","close":1142.0},{"date":"2026-04-02","close":1061.0},{"date":"2026-04-03","close":1098.0},{"date":"2026-04-06","close":1060.0},{"date":"2026-04-07","close":1043.0},{"date":"2026-04-08","close":1085.0},{"date":"2026-04-09","close":1053.0},{"date":"2026-04-10","close":1086.0},{"date":"2026-04-13","close":1095.0},{"date":"2026-04-14","close":1132.0},{"date":"2026-04-15","close":1115.0},{"date":"2026-04-16","close":1143.0},{"date":"2026-04-17","close":1131.0},{"date":"2026-04-20","close":1119.0},{"date":"2026-04-21","close":1098.0},{"date":"2026-04-22","close":1082.0},{"date":"2026-04-23","close":1049.0},{"date":"2026-04-24","close":1073.0},{"date":"2026-04-27","close":1058.0},{"date":"2026-04-28","close":1040.0},{"date":"2026-04-29","close":1041.0},{"date":"2026-04-30","close":1039.0},{"date":"2026-05-04","close":1038.0},{"date":"2026-05-06","close":1014.0},{"date":"2026-05-07","close":1001.0},{"date":"2026-05-08","close":1000.0},{"date":"2026-05-11","close":949.0},{"date":"2026-05-12","close":916.0},{"date":"2026-05-13","close":902.0},{"date":"2026-05-14","close":852.0},{"date":"2026-05-15","close":815.0},{"date":"2026-05-18","close":1059.0},{"date":"2026-05-19","close":1095.0},{"date":"2026-05-20","close":1099.0},{"date":"2026-05-21","close":1034.0},{"date":"2026-05-22","close":950.0},{"date":"2026-05-26","close":1852.0},{"date":"2026-05-27","close":1752.0},{"date":"2026-05-28","close":1772.0},{"date":"2026-05-29","close":1684.0},{"date":"2026-06-01","close":1530.0},{"date":"2026-06-02","close":1504.0},{"date":"2026-06-04","close":1472.0},{"date":"2026-06-05","close":1434.0},{"date":"2026-06-08","close":1302.0},{"date":"2026-06-09","close":1360.0},{"date":"2026-06-10","close":1320.0},{"date":"2026-06-11","close":1316.0},{"date":"2026-06-12","close":1308.0},{"date":"2026-06-15","close":1300.0},{"date":"2026-06-16","close":1266.0},{"date":"2026-06-17","close":1288.0},{"date":"2026-06-18","close":1214.0},{"date":"2026-06-19","close":1062.0},{"date":"2026-06-22","close":1380.0},{"date":"2026-06-23","close":1468.0},{"date":"2026-06-24","close":1184.0},{"date":"2026-06-25","close":1300.0},{"date":"2026-06-26","close":1426.0},{"date":"2026-06-29","close":1572.0},{"date":"2026-06-30","close":1592.0},{"date":"2026-07-01","close":1472.0},{"date":"2026-07-02","close":1384.0},{"date":"2026-07-03","close":1380.0},{"date":"2026-07-06","close":1326.0},{"date":"2026-07-07","close":1256.0},{"date":"2026-07-08","close":1180.0},{"date":"2026-07-09","close":1166.0},{"date":"2026-07-10","close":1400.0},{"date":"2026-07-13","close":1402.0},{"date":"2026-07-14","close":1368.0},{"date":"2026-07-15","close":1398.0},{"date":"2026-07-16","close":1362.0},{"date":"2026-07-20","close":1486.0},{"date":"2026-07-21","close":1568.0},{"date":"2026-07-22","close":1624.0},{"date":"2026-07-23","close":1390.0},{"date":"2026-07-24","close":1390.0},{"date":"2026-07-27","close":1390.0},{"date":"2026-07-28","close":1390.0},{"date":"2026-07-29","close":1390.0},{"date":"2026-07-30","close":1390.0},{"date":"2026-07-31","close":1390.0},{"date":"2026-08-03","close":1390.0},{"date":"2026-08-04","close":1390.0},{"date":"2026-08-05","close":1390.0},{"date":"2026-08-06","close":1390.0},{"date":"2026-08-07","close":1390.0},{"date":"2026-08-10","close":1390.0},{"date":"2026-08-11","close":1390.0},{"date":"2026-08-12","close":1390.0},{"date":"2026-08-13","close":1390.0},{"date":"2026-08-14","close":1390.0},{"date":"2026-08-18","close":1603.0},{"date":"2026-08-19","close":1571.0},{"date":"2026-08-20","close":1716.0},{"date":"2026-08-21","close":1604.0},{"date":"2026-08-24","close":1559.0},{"date":"2026-08-25","close":1570.0},{"date":"2026-08-26","close":1510.0},{"date":"2026-08-27","close":1501.0},{"date":"2026-08-28","close":1700.0},{"date":"2026-08-31","close":1950.0},{"date":"2026-09-01","close":2030.0},{"date":"2026-09-02","close":1860.0},{"date":"2026-09-03","close":1752.0},{"date":"2026-09-04","close":1642.0},{"date":"2026-09-07","close":1607.0},{"date":"2026-09-08","close":1607.0},{"date":"2026-09-09","close":1600.0},{"date":"2026-09-10","close":1610.0},{"date":"2026-09-11","close":1594.0},{"date":"2026-09-14","close":1616.0},{"date":"2026-09-15","close":1627.0},{"date":"2026-09-16","close":1544.0},{"date":"2026-09-17","close":1541.0},{"date":"2026-09-18","close":1540.0},{"date":"2026-09-21","close":1521.0},{"date":"2026-09-22","close":1509.0},{"date":"2026-09-23","close":1525.0},{"date":"2026-09-28","close":1508.0},{"date":"2026-09-29","close":1450.0},{"date":"2026-09-30","close":1357.0},{"date":"2026-10-01","close":1351.0},{"date":"2026-10-02","close":1377.0},{"date":"2026-10-06","close":1341.0},{"date":"2026-10-07","close":1350.0},{"date":"2026-10-08","close":1343.0},{"date":"2026-10-12","close":1171.0},{"date":"2026-10-13","close":1313.0},{"date":"2026-10-14","close":1281.0},{"date":"2026-10-15","close":1120.0},{"date":"2026-10-16","close":1117.0},{"date":"2026-10-19","close":1149.0},{"date":"2026-10-20","close":1009.0},{"date":"2026-10-21","close":1008.0},{"date":"2026-10-22","close":1008.0},{"date":"2026-10-23","close":999.0}],"chart_data":[{"date":"2024-10-23","open":254,"high":334,"low":253,"close":271,"volume":7332466,"rsi_14":32.84,"sma_20":1417.75,"sma_60":1515.33,"sma_120":1804.12},{"date":"2024-10-24","open":270,"high":352,"low":267,"close":306,"volume":10234582,"rsi_14":57.58,"sma_20":1420.0,"sma_60":1509.0,"sma_120":1798.3},{"date":"2024-10-25","open":332,"high":358,"low":301,"close":312,"volume":3619976,"rsi_14":60.58,"sma_20":1422.0,"sma_60":1503.83,"sma_120":1793.06},{"date":"2024-10-28","open":320,"high":321,"low":298,"close":307,"volume":645819,"rsi_14":58.88,"sma_20":1425.0,"sma_60":1498.92,"sma_120":1787.98},{"date":"2024-10-29","open":303,"high":337,"low":302,"close":315,"volume":1787604,"rsi_14":61.4,"sma_20":1429.5,"sma_60":1495.42,"sma_120":1782.74},{"date":"2024-10-30","open":314,"high":315,"low":289,"close":292,"volume":510320,"rsi_14":53.03,"sma_20":1428.75,"sma_60":1489.42,"sma_120":1776.5},{"date":"2024-10-31","open":212,"high":289,"low":212,"close":248,"volume":2742825,"rsi_14":41.42,"sma_20":1417.25,"sma_60":1481.0,"sma_120":1768.13},{"date":"2024-11-01","open":248,"high":250,"low":216,"close":220,"volume":885394,"rsi_14":33.16,"sma_20":1399.5,"sma_60":1470.08,"sma_120":1758.39},{"date":"2024-11-04","open":221,"high":235,"low":212,"close":229,"volume":759399,"rsi_14":37.31,"sma_20":1384.25,"sma_60":1459.42,"sma_120":1749.61},{"date":"2024-11-05","open":231,"high":236,"low":221,"close":225,"volume":353157,"rsi_14":36.92,"sma_20":1368.5,"sma_60":1449.67,"sma_120":1740.58},{"date":"2024-11-06","open":230,"high":238,"low":223,"close":226,"volume":373001,"rsi_14":37.44,"sma_20":1352.75,"sma_60":1444.33,"sma_120":1731.79},{"date":"2024-11-07","open":225,"high":235,"low":224,"close":234,"volume":260994,"rsi_14":41.12,"sma_20":1340.25,"sma_60":1438.25,"sma_120":1723.42},{"date":"2024-11-08","open":234,"high":236,"low":229,"close":232,"volume":143628,"rsi_14":40.91,"sma_20":1329.0,"sma_60":1431.58,"sma_120":1715.14},{"date":"2024-11-11","open":230,"high":231,"low":215,"close":225,"volume":284858,"rsi_14":41.75,"sma_20":1314.25,"sma_60":1423.83,"sma_120":1706.53},{"date":"2024-11-12","open":225,"high":259,"low":219,"close":223,"volume":816036,"rsi_14":36.81,"sma_20":1300.5,"sma_60":1414.58,"sma_120":1697.91},{"date":"2024-11-13","open":231,"high":231,"low":216,"close":218,"volume":211699,"rsi_14":21.05,"sma_20":1286.0,"sma_60":1405.17,"sma_120":1689.42},{"date":"2024-11-14","open":216,"high":225,"low":213,"close":215,"volume":131168,"rsi_14":17.45,"sma_20":1271.0,"sma_60":1396.42,"sma_120":1680.84},{"date":"2024-11-15","open":215,"high":220,"low":200,"close":209,"volume":273920,"rsi_14":17.33,"sma_20":1256.0,"sma_60":1386.67,"sma_120":1672.27},{"date":"2024-11-18","open":209,"high":215,"low":203,"close":208,"volume":102240,"rsi_14":12.59,"sma_20":1241.0,"sma_60":1377.17,"sma_120":1663.78},{"date":"2024-11-19","open":213,"high":213,"low":203,"close":205,"volume":141536,"rsi_14":14.63,"sma_20":1228.0,"sma_60":1369.0,"sma_120":1655.2},{"date":"2024-11-20","open":203,"high":211,"low":200,"close":207,"volume":171742,"rsi_14":24.69,"sma_20":1212.0,"sma_60":1360.92,"sma_120":1646.71},{"date":"2024-11-21","open":202,"high":208,"low":197,"close":199,"volume":300857,"rsi_14":32.89,"sma_20":1185.3,"sma_60":1352.85,"sma_120":1637.27},{"date":"2024-11-22","open":195,"high":204,"low":195,"close":198,"volume":179372,"rsi_14":20.83,"sma_20":1156.85,"sma_60":1344.87,"sma_120":1628.03},{"date":"2024-11-25","open":202,"high":229,"low":197,"close":213,"volume":559052,"rsi_14":40.57,"sma_20":1133.35,"sma_60":1338.12,"sma_120":1619.5},{"date":"2024-11-26","open":228,"high":230,"low":208,"close":213,"volume":581792,"rsi_14":39.62,"sma_20":1107.85,"sma_60":1332.37,"sma_120":1611.26},{"date":"2024-11-27","open":218,"high":269,"low":216,"close":228,"volume":3257069,"rsi_14":45.69,"sma_20":1091.85,"sma_60":1328.62,"sma_120":1603.56},{"date":"2024-11-28","open":238,"high":255,"low":215,"close":218,"volume":1072642,"rsi_14":40.98,"sma_20":1084.35,"sma_60":1323.2,"sma_120":1595.36},{"date":"2024-11-29","open":224,"high":224,"low":207,"close":213,"volume":202200,"rsi_14":42.06,"sma_20":1082.6,"sma_60":1318.03,"sma_120":1587.12},{"date":"2024-12-02","open":215,"high":234,"low":209,"close":215,"volume":661409,"rsi_14":44.71,"sma_20":1079.1,"sma_60":1312.95,"sma_120":1579.08},{"date":"2024-12-03","open":215,"high":219,"low":211,"close":214,"volume":147446,"rsi_14":47.21,"sma_20":1076.35,"sma_60":1307.95,"sma_120":1571.05},{"date":"2024-12-04","open":210,"high":227,"low":200,"close":216,"volume":437499,"rsi_14":50.71,"sma_20":1073.85,"sma_60":1303.12,"sma_120":1563.34},{"date":"2024-12-05","open":214,"high":219,"low":205,"close":208,"volume":221940,"rsi_14":49.31,"sma_20":1067.35,"sma_60":1298.62,"sma_120":1555.51},{"date":"2024-12-06","open":214,"high":214,"low":195,"close":202,"volume":219563,"rsi_14":46.25,"sma_20":1059.9,"sma_60":1293.72,"sma_120":1546.4},{"date":"2024-12-09","open":202,"high":202,"low":186,"close":187,"volume":220296,"rsi_14":40.04,"sma_20":1050.45,"sma_60":1288.15,"sma_120":1536.29},{"date":"2024-12-10","open":186,"high":203,"low":181,"close":197,"volume":208961,"rsi_14":44.97,"sma_20":1044.0,"sma_60":1283.75,"sma_120":1527.22},{"date":"2024-12-11","open":1000,"high":1089,"low":995,"close":1085,"volume":512136,"rsi_14":58.14,"sma_20":1043.75,"sma_60":1274.75,"sma_120":1519.32},{"date":"2024-12-12","open":1104,"high":1109,"low":1025,"close":1045,"volume":231318,"rsi_14":54.64,"sma_20":1042.25,"sma_60":1264.67,"sma_120":1510.2},{"date":"2024-12-13","open":1020,"high":1059,"low":1010,"close":1040,"volume":122777,"rsi_14":47.56,"sma_20":1042.0,"sma_60":1252.25,"sma_120":1500.83},{"date":"2024-12-16","open":1040,"high":1084,"low":1040,"close":1070,"volume":229469,"rsi_14":50.46,"sma_20":1043.5,"sma_60":1242.58,"sma_120":1490.13},{"date":"2024-12-17","open":1069,"high":1069,"low":1025,"close":1060,"volume":204221,"rsi_14":41.63,"sma_20":1045.25,"sma_60":1233.42,"sma_120":1480.85},{"date":"2024-12-18","open":1000,"high":1094,"low":990,"close":1070,"volume":420390,"rsi_14":47.72,"sma_20":1047.0,"sma_60":1225.58,"sma_120":1472.15},{"date":"2024-12-19","open":1069,"high":1069,"low":1005,"close":1010,"volume":377664,"rsi_14":44.28,"sma_20":1047.75,"sma_60":1217.68,"sma_120":1462.96},{"date":"2024-12-20","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":43.07,"sma_20":1048.75,"sma_60":1209.2,"sma_120":1454.18},{"date":"2024-12-23","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":43.54,"sma_20":1046.05,"sma_60":1201.47,"sma_120":1445.53},{"date":"2024-12-24","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":42.28,"sma_20":1043.35,"sma_60":1193.57,"sma_120":1436.84},{"date":"2024-12-26","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":46.44,"sma_20":1036.9,"sma_60":1185.83,"sma_120":1428.03},{"date":"2024-12-27","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":50.0,"sma_20":1032.95,"sma_60":1178.18,"sma_120":1419.21},{"date":"2024-12-30","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":62.38,"sma_20":1030.25,"sma_60":1170.78,"sma_120":1410.56},{"date":"2025-01-02","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":54.94,"sma_20":1027.05,"sma_60":1163.47,"sma_120":1401.78},{"date":"2025-01-03","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":25.97,"sma_20":1024.1,"sma_60":1156.32,"sma_120":1393.09},{"date":"2025-01-06","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":35.09,"sma_20":1020.65,"sma_60":1149.08,"sma_120":1384.53},{"date":"2025-01-07","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":36.7,"sma_20":1019.2,"sma_60":1142.27,"sma_120":1375.92},{"date":"2025-01-08","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":12.66,"sma_20":1019.2,"sma_60":1136.03,"sma_120":1367.43},{"date":"2025-01-09","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":14.49,"sma_20":1022.95,"sma_60":1129.22,"sma_120":1359.07},{"date":"2025-01-10","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":0.0,"sma_20":1024.2,"sma_60":1122.9,"sma_120":1350.83},{"date":"2025-01-13","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1020.5,"sma_60":1116.75,"sma_120":1342.67},{"date":"2025-01-14","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1018.8,"sma_60":1110.68,"sma_120":1334.42},{"date":"2025-01-15","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1017.35,"sma_60":1105.12,"sma_120":1326.27},{"date":"2025-01-16","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1014.4,"sma_60":1099.63,"sma_120":1318.19},{"date":"2025-01-17","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1011.95,"sma_60":1095.07,"sma_120":1310.2},{"date":"2025-01-20","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1009.0,"sma_60":1089.33,"sma_120":1302.33},{"date":"2025-01-21","open":1010,"high":1010,"low":1010,"close":1010,"volume":0,"rsi_14":100.0,"sma_20":1009.0,"sma_60":1080.68,"sma_120":1294.84},{"date":"2025-01-22","open":1009,"high":1311,"low":1000,"close":1311,"volume":1506354,"rsi_14":100.0,"sma_20":1024.1,"sma_60":1076.57,"sma_120":1290.2},{"date":"2025-01-23","open":1600,"high":1660,"low":1130,"close":1248,"volume":9022548,"rsi_14":82.74,"sma_20":1036.05,"sma_60":1071.82,"sma_120":1285.37},{"date":"2025-01-24","open":1170,"high":1248,"low":1126,"close":1126,"volume":1363326,"rsi_14":62.01,"sma_20":1041.9,"sma_60":1064.37,"sma_120":1279.89},{"date":"2025-01-31","open":1130,"high":1151,"low":971,"close":1018,"volume":554377,"rsi_14":50.76,"sma_20":1042.35,"sma_60":1057.03,"sma_120":1273.22},{"date":"2025-02-03","open":1018,"high":1018,"low":900,"close":917,"volume":520088,"rsi_14":43.39,"sma_20":1037.75,"sma_60":1051.68,"sma_120":1266.34},{"date":"2025-02-04","open":919,"high":940,"low":919,"close":928,"volume":196931,"rsi_14":44.27,"sma_20":1033.7,"sma_60":1048.85,"sma_120":1259.47},{"date":"2025-02-05","open":929,"high":947,"low":922,"close":924,"volume":161449,"rsi_14":44.02,"sma_20":1029.45,"sma_60":1045.2,"sma_120":1252.31},{"date":"2025-02-06","open":924,"high":934,"low":902,"close":909,"volume":170148,"rsi_14":43.11,"sma_20":1024.45,"sma_60":1041.63,"sma_120":1245.65},{"date":"2025-02-07","open":900,"high":910,"low":872,"close":873,"volume":198359,"rsi_14":41.08,"sma_20":1017.65,"sma_60":1037.38,"sma_120":1240.86},{"date":"2025-02-10","open":888,"high":889,"low":835,"close":860,"volume":142117,"rsi_14":40.39,"sma_20":1010.2,"sma_60":1032.25,"sma_120":1235.25},{"date":"2025-02-11","open":843,"high":1030,"low":842,"close":938,"volume":1342272,"rsi_14":45.84,"sma_20":1006.65,"sma_60":1028.58,"sma_120":1230.08},{"date":"2025-02-12","open":949,"high":988,"low":895,"close":898,"volume":249707,"rsi_14":43.78,"sma_20":1001.1,"sma_60":1024.83,"sma_120":1224.33},{"date":"2025-02-13","open":898,"high":909,"low":876,"close":893,"volume":110492,"rsi_14":43.54,"sma_20":995.3,"sma_60":1021.17,"sma_120":1217.88},{"date":"2025-02-14","open":894,"high":910,"low":882,"close":892,"volume":89740,"rsi_14":43.49,"sma_20":989.45,"sma_60":1017.9,"sma_120":1211.53},{"date":"2025-02-17","open":894,"high":909,"low":891,"close":898,"volume":76534,"rsi_14":15.75,"sma_20":983.9,"sma_60":1014.98,"sma_120":1205.7},{"date":"2025-02-18","open":898,"high":915,"low":889,"close":897,"volume":60266,"rsi_14":17.56,"sma_20":978.3,"sma_60":1012.55,"sma_120":1199.61},{"date":"2025-02-19","open":890,"high":908,"low":888,"close":905,"volume":147388,"rsi_14":24.12,"sma_20":973.1,"sma_60":1010.33,"sma_120":1193.75},{"date":"2025-02-20","open":897,"high":909,"low":892,"close":900,"volume":58732,"rsi_14":31.79,"sma_20":967.65,"sma_60":1008.28,"sma_120":1188.64},{"date":"2025-02-21","open":901,"high":991,"low":900,"close":960,"volume":384991,"rsi_14":57.6,"sma_20":965.2,"sma_60":1007.07,"sma_120":1183.99},{"date":"2025-02-24","open":960,"high":1150,"low":942,"close":1049,"volume":1919869,"rsi_14":66.76,"sma_20":967.2,"sma_60":1007.98,"sma_120":1180.42},{"date":"2025-02-25","open":1051,"high":1138,"low":1017,"close":1018,"volume":554812,"rsi_14":62.11,"sma_20":952.55,"sma_60":1008.47,"sma_120":1176.67},{"date":"2025-02-26","open":1018,"high":1050,"low":967,"close":1000,"volume":189915,"rsi_14":61.64,"sma_20":940.15,"sma_60":1007.42,"sma_120":1172.77},{"date":"2025-02-27","open":1000,"high":1066,"low":999,"close":1035,"volume":168280,"rsi_14":70.77,"sma_20":935.6,"sma_60":1006.95,"sma_120":1169.66},{"date":"2025-02-28","open":1020,"high":1020,"low":989,"close":997,"volume":106614,"rsi_14":66.51,"sma_20":934.55,"sma_60":1004.6,"sma_120":1166.61},{"date":"2025-03-04","open":997,"high":1088,"low":936,"close":1029,"volume":181401,"rsi_14":62.33,"sma_20":940.15,"sma_60":1003.62,"sma_120":1163.41},{"date":"2025-03-05","open":1029,"high":1029,"low":980,"close":1002,"volume":85571,"rsi_14":64.61,"sma_20":943.85,"sma_60":1002.6,"sma_120":1160.32},{"date":"2025-03-06","open":1002,"high":1023,"low":1001,"close":1013,"volume":73199,"rsi_14":66.57,"sma_20":948.3,"sma_60":1001.6,"sma_120":1157.28},{"date":"2025-03-07","open":1013,"high":1019,"low":998,"close":998,"volume":41657,"rsi_14":64.1,"sma_20":952.75,"sma_60":1000.43,"sma_120":1154.19},{"date":"2025-03-10","open":998,"high":1020,"low":989,"close":1000,"volume":67310,"rsi_14":63.71,"sma_20":959.1,"sma_60":999.13,"sma_120":1151.12},{"date":"2025-03-11","open":982,"high":1018,"low":982,"close":1010,"volume":43433,"rsi_14":64.83,"sma_20":966.6,"sma_60":998.67,"sma_120":1148.64},{"date":"2025-03-12","open":1009,"high":1030,"low":1009,"close":1013,"volume":84144,"rsi_14":64.36,"sma_20":970.35,"sma_60":998.73,"sma_120":1146.22},{"date":"2025-03-13","open":1018,"high":1021,"low":1001,"close":1015,"volume":40807,"rsi_14":65.42,"sma_20":976.2,"sma_60":1000.08,"sma_120":1144.12},{"date":"2025-03-14","open":1012,"high":1012,"low":995,"close":1003,"volume":68950,"rsi_14":56.62,"sma_20":981.7,"sma_60":1000.4,"sma_120":1142.08},{"date":"2025-03-17","open":1003,"high":1003,"low":990,"close":994,"volume":85101,"rsi_14":38.78,"sma_20":986.8,"sma_60":998.92,"sma_120":1136.83},{"date":"2025-03-18","open":994,"high":1010,"low":986,"close":1010,"volume":71704,"rsi_14":48.26,"sma_20":992.4,"sma_60":998.37,"sma_120":1131.52},{"date":"2025-03-19","open":1010,"high":1028,"low":997,"close":1004,"volume":37847,"rsi_14":50.92,"sma_20":997.75,"sma_60":997.8,"sma_120":1125.03},{"date":"2025-03-20","open":1004,"high":1017,"low":1004,"close":1006,"volume":241877,"rsi_14":42.16,"sma_20":1002.8,"sma_60":996.77,"sma_120":1119.67},{"date":"2025-03-21","open":1108,"high":1307,"low":1050,"close":1160,"volume":9233818,"rsi_14":77.08,"sma_20":1015.8,"sma_60":998.47,"sma_120":1115.94},{"date":"2025-03-24","open":1130,"high":1242,"low":1094,"close":1101,"volume":2008830,"rsi_14":60.98,"sma_20":1022.85,"sma_60":999.02,"sma_120":1112.3},{"date":"2025-03-25","open":1095,"high":1123,"low":1072,"close":1078,"volume":287312,"rsi_14":61.73,"sma_20":1024.3,"sma_60":1000.17,"sma_120":1108.92},{"date":"2025-03-26","open":1079,"high":1091,"low":1001,"close":1037,"volume":306936,"rsi_14":53.39,"sma_20":1025.25,"sma_60":1000.63,"sma_120":1104.92},{"date":"2025-03-27","open":1094,"high":1095,"low":1020,"close":1040,"volume":122756,"rsi_14":56.14,"sma_20":1027.25,"sma_60":1001.15,"sma_120":1101.31},{"date":"2025-03-28","open":1000,"high":1070,"low":990,"close":1000,"volume":154597,"rsi_14":50.0,"sma_20":1025.5,"sma_60":1001.0,"sma_120":1097.28},{"date":"2025-03-31","open":1000,"high":1018,"low":905,"close":907,"volume":183403,"rsi_14":38.88,"sma_20":1021.0,"sma_60":999.3,"sma_120":1092.57},{"date":"2025-04-01","open":937,"high":1179,"low":925,"close":1022,"volume":5278808,"rsi_14":50.78,"sma_20":1020.65,"sma_60":999.52,"sma_120":1088.85},{"date":"2025-04-02","open":1030,"high":1030,"low":984,"close":992,"volume":656148,"rsi_14":48.09,"sma_20":1020.15,"sma_60":999.23,"sma_120":1085.01},{"date":"2025-04-03","open":992,"high":1020,"low":992,"close":999,"volume":212921,"rsi_14":49.67,"sma_20":1019.45,"sma_60":999.07,"sma_120":1081.27},{"date":"2025-04-04","open":999,"high":1004,"low":949,"close":995,"volume":223334,"rsi_14":50.08,"sma_20":1019.3,"sma_60":998.83,"sma_120":1077.58},{"date":"2025-04-07","open":980,"high":1018,"low":935,"close":1007,"volume":206486,"rsi_14":49.75,"sma_20":1019.65,"sma_60":998.8,"sma_120":1073.94},{"date":"2025-04-08","open":1007,"high":1018,"low":987,"close":990,"volume":193165,"rsi_14":48.83,"sma_20":1018.65,"sma_60":998.48,"sma_120":1070.38},{"date":"2025-04-09","open":1000,"high":1089,"low":986,"close":996,"volume":231954,"rsi_14":49.17,"sma_20":1017.8,"sma_60":998.27,"sma_120":1067.15},{"date":"2025-04-10","open":1045,"high":1045,"low":996,"close":1015,"volume":105555,"rsi_14":34.54,"sma_20":1017.8,"sma_60":998.37,"sma_120":1063.79},{"date":"2025-04-11","open":1020,"high":1025,"low":1000,"close":1024,"volume":165765,"rsi_14":40.81,"sma_20":1018.85,"sma_60":998.62,"sma_120":1060.76},{"date":"2025-04-14","open":1025,"high":1029,"low":1020,"close":1028,"volume":154824,"rsi_14":43.75,"sma_20":1020.55,"sma_60":998.93,"sma_120":1057.84},{"date":"2025-04-15","open":1028,"high":1038,"low":1020,"close":1025,"volume":74267,"rsi_14":48.34,"sma_20":1021.3,"sma_60":999.2,"sma_120":1054.94},{"date":"2025-04-16","open":1038,"high":1088,"low":1025,"close":1059,"volume":300843,"rsi_14":52.42,"sma_20":1024.05,"sma_60":1000.03,"sma_120":1052.58},{"date":"2025-04-17","open":1059,"high":1138,"low":1031,"close":1100,"volume":527475,"rsi_14":62.69,"sma_20":1028.75,"sma_60":1001.55,"sma_120":1050.59},{"date":"2025-04-18","open":1072,"high":1075,"low":1045,"close":1053,"volume":178988,"rsi_14":70.98,"sma_20":1023.4,"sma_60":1002.28,"sma_120":1048.67},{"date":"2025-04-21","open":1052,"high":1053,"low":1021,"close":1025,"volume":153275,"rsi_14":50.57,"sma_20":1019.6,"sma_60":1002.55,"sma_120":1045.94},{"date":"2025-04-22","open":1030,"high":1127,"low":1018,"close":1055,"volume":290017,"rsi_14":62.07,"sma_20":1018.45,"sma_60":1003.32,"sma_120":1042.0},{"date":"2025-04-23","open":1050,"high":1082,"low":1038,"close":1050,"volume":131025,"rsi_14":59.85,"sma_20":1019.1,"sma_60":998.97,"sma_120":1037.77},{"date":"2025-04-24","open":1050,"high":1079,"low":1041,"close":1067,"volume":95464,"rsi_14":63.24,"sma_20":1020.45,"sma_60":995.95,"sma_120":1033.88},{"date":"2025-04-25","open":1067,"high":1100,"low":1061,"close":1069,"volume":91624,"rsi_14":61.83,"sma_20":1023.9,"sma_60":995.0,"sma_120":1029.68},{"date":"2025-04-28","open":1070,"high":1100,"low":1064,"close":1075,"volume":160695,"rsi_14":66.93,"sma_20":1032.3,"sma_60":995.95,"sma_120":1026.49},{"date":"2025-04-29","open":1070,"high":1090,"low":1053,"close":1053,"volume":95932,"rsi_14":60.67,"sma_20":1033.85,"sma_60":998.22,"sma_120":1024.95},{"date":"2025-04-30","open":1064,"high":1070,"low":1030,"close":1038,"volume":101616,"rsi_14":54.37,"sma_20":1036.15,"sma_60":1000.05,"sma_120":1024.45},{"date":"2025-05-02","open":1041,"high":1085,"low":1039,"close":1049,"volume":72108,"rsi_14":54.72,"sma_20":1038.65,"sma_60":1002.13,"sma_120":1023.67},{"date":"2025-05-07","open":1049,"high":1079,"low":1049,"close":1060,"volume":76243,"rsi_14":55.88,"sma_20":1041.9,"sma_60":1004.65,"sma_120":1023.14},{"date":"2025-05-08","open":1060,"high":1086,"low":1060,"close":1074,"volume":50494,"rsi_14":58.66,"sma_20":1045.25,"sma_60":1008.0,"sma_120":1022.69},{"date":"2025-05-09","open":1086,"high":1086,"low":1059,"close":1059,"volume":72717,"rsi_14":50.0,"sma_20":1048.7,"sma_60":1011.32,"sma_120":1021.78},{"date":"2025-05-12","open":1062,"high":1100,"low":1051,"close":1058,"volume":86433,"rsi_14":40.62,"sma_20":1051.8,"sma_60":1013.32,"sma_120":1020.95},{"date":"2025-05-13","open":1055,"high":1058,"low":1030,"close":1044,"volume":112645,"rsi_14":47.64,"sma_20":1053.25,"sma_60":1015.75,"sma_120":1020.29},{"date":"2025-05-14","open":1044,"high":1078,"low":1044,"close":1054,"volume":69523,"rsi_14":58.38,"sma_20":1054.75,"sma_60":1018.43,"sma_120":1019.8},{"date":"2025-05-15","open":1055,"high":1090,"low":1055,"close":1061,"volume":141266,"rsi_14":52.0,"sma_20":1056.4,"sma_60":1021.25,"sma_120":1019.58},{"date":"2025-05-16","open":1063,"high":1069,"low":1040,"close":1056,"volume":66510,"rsi_14":52.0,"sma_20":1057.95,"sma_60":1023.88,"sma_120":1019.43},{"date":"2025-05-19","open":1056,"high":1060,"low":1027,"close":1027,"volume":72696,"rsi_14":37.65,"sma_20":1056.35,"sma_60":1026.05,"sma_120":1019.3},{"date":"2025-05-20","open":1027,"high":1055,"low":993,"close":1011,"volume":103777,"rsi_14":33.52,"sma_20":1051.9,"sma_60":1027.82,"sma_120":1019.08},{"date":"2025-05-21","open":1012,"high":1036,"low":1011,"close":1012,"volume":72273,"rsi_14":31.58,"sma_20":1049.85,"sma_60":1029.68,"sma_120":1018.98},{"date":"2025-05-22","open":1018,"high":1025,"low":1000,"close":1013,"volume":61625,"rsi_14":36.67,"sma_20":1049.25,"sma_60":1030.57,"sma_120":1018.82},{"date":"2025-05-23","open":1009,"high":1015,"low":940,"close":993,"volume":128398,"rsi_14":35.48,"sma_20":1046.15,"sma_60":1029.63,"sma_120":1018.81},{"date":"2025-05-26","open":990,"high":1006,"low":950,"close":995,"volume":59682,"rsi_14":31.51,"sma_20":1043.4,"sma_60":1029.25,"sma_120":1018.86},{"date":"2025-05-27","open":995,"high":1007,"low":987,"close":987,"volume":43858,"rsi_14":24.48,"sma_20":1039.4,"sma_60":1029.03,"sma_120":1018.23},{"date":"2025-05-28","open":997,"high":1019,"low":986,"close":986,"volume":64509,"rsi_14":16.15,"sma_20":1035.25,"sma_60":1028.22,"sma_120":1017.58},{"date":"2025-05-29","open":997,"high":1029,"low":987,"close":990,"volume":52780,"rsi_14":21.01,"sma_20":1031.0,"sma_60":1028.1,"sma_120":1016.35},{"date":"2025-05-30","open":990,"high":1020,"low":988,"close":1005,"volume":42869,"rsi_14":30.08,"sma_20":1028.6,"sma_60":1027.7,"sma_120":1015.66},{"date":"2025-06-02","open":1005,"high":1020,"low":994,"close":1010,"volume":54147,"rsi_14":36.29,"sma_20":1027.2,"sma_60":1027.83,"sma_120":1015.22},{"date":"2025-06-04","open":1010,"high":1037,"low":996,"close":1002,"volume":53843,"rsi_14":28.69,"sma_20":1024.85,"sma_60":1027.65,"sma_120":1014.62},{"date":"2025-06-05","open":1004,"high":1011,"low":1004,"close":1005,"volume":29547,"rsi_14":26.27,"sma_20":1022.1,"sma_60":1027.77,"sma_120":1014.1},{"date":"2025-06-09","open":1008,"high":1017,"low":999,"close":1001,"volume":92316,"rsi_14":26.5,"sma_20":1018.45,"sma_60":1027.78,"sma_120":1013.46},{"date":"2025-06-10","open":1001,"high":1010,"low":1000,"close":1001,"volume":54924,"rsi_14":35.23,"sma_20":1015.55,"sma_60":1027.63,"sma_120":1013.15},{"date":"2025-06-11","open":1010,"high":1032,"low":1006,"close":1025,"volume":155588,"rsi_14":57.29,"sma_20":1013.9,"sma_60":1027.83,"sma_120":1013.28},{"date":"2025-06-12","open":1049,"high":1049,"low":1020,"close":1020,"volume":122693,"rsi_14":54.0,"sma_20":1012.7,"sma_60":1027.92,"sma_120":1014.0},{"date":"2025-06-13","open":1020,"high":1044,"low":1008,"close":1042,"volume":141721,"rsi_14":61.98,"sma_20":1012.1,"sma_60":1028.57,"sma_120":1014.48},{"date":"2025-06-16","open":1041,"high":1041,"low":1012,"close":1030,"volume":72651,"rsi_14":66.37,"sma_20":1010.55,"sma_60":1029.17,"sma_120":1014.04},{"date":"2025-06-17","open":1047,"high":1047,"low":1013,"close":1018,"volume":78329,"rsi_14":59.35,"sma_20":1008.65,"sma_60":1029.3,"sma_120":1013.83},{"date":"2025-06-18","open":1018,"high":1048,"low":998,"close":1009,"volume":107553,"rsi_14":58.87,"sma_20":1007.75,"sma_60":1029.38,"sma_120":1013.59},{"date":"2025-06-19","open":1011,"high":1018,"low":994,"close":1002,"volume":88533,"rsi_14":56.15,"sma_20":1007.3,"sma_60":1029.32,"sma_120":1013.04},{"date":"2025-06-20","open":1006,"high":1010,"low":985,"close":1009,"volume":78963,"rsi_14":57.14,"sma_20":1007.15,"sma_60":1026.8,"sma_120":1012.63},{"date":"2025-06-23","open":1009,"high":1009,"low":996,"close":998,"volume":71392,"rsi_14":47.29,"sma_20":1006.4,"sma_60":1025.08,"sma_120":1012.05},{"date":"2025-06-24","open":998,"high":1029,"low":997,"close":1002,"volume":61834,"rsi_14":46.88,"sma_20":1006.85,"sma_60":1023.82,"sma_120":1011.99},{"date":"2025-06-25","open":1003,"high":1026,"low":999,"close":999,"volume":62367,"rsi_14":48.78,"sma_20":1007.05,"sma_60":1023.18,"sma_120":1011.91},{"date":"2025-06-26","open":999,"high":1007,"low":996,"close":997,"volume":39025,"rsi_14":46.72,"sma_20":1007.55,"sma_60":1022.47,"sma_120":1011.81},{"date":"2025-06-27","open":998,"high":1003,"low":984,"close":985,"volume":88634,"rsi_14":43.85,"sma_20":1007.5,"sma_60":1022.22,"sma_120":1011.61},{"date":"2025-06-30","open":986,"high":1012,"low":985,"close":985,"volume":73154,"rsi_14":43.85,"sma_20":1007.25,"sma_60":1023.52,"sma_120":1011.41},{"date":"2025-07-01","open":985,"high":1000,"low":960,"close":980,"volume":101114,"rsi_14":29.73,"sma_20":1006.0,"sma_60":1022.82,"sma_120":1011.17},{"date":"2025-07-02","open":981,"high":998,"low":968,"close":993,"volume":55407,"rsi_14":38.66,"sma_20":1005.15,"sma_60":1022.83,"sma_120":1011.03},{"date":"2025-07-03","open":993,"high":1010,"low":983,"close":1008,"volume":61874,"rsi_14":34.82,"sma_20":1005.45,"sma_60":1022.98,"sma_120":1011.02},{"date":"2025-07-04","open":1008,"high":1037,"low":1008,"close":1011,"volume":138082,"rsi_14":40.78,"sma_20":1005.75,"sma_60":1023.25,"sma_120":1011.04},{"date":"2025-07-07","open":1012,"high":1018,"low":994,"close":1000,"volume":66573,"rsi_14":41.18,"sma_20":1005.7,"sma_60":1023.13,"sma_120":1010.97},{"date":"2025-07-08","open":1026,"high":1071,"low":1000,"close":1010,"volume":71367,"rsi_14":50.49,"sma_20":1006.15,"sma_60":1023.47,"sma_120":1010.98},{"date":"2025-07-09","open":1010,"high":1010,"low":996,"close":1000,"volume":83962,"rsi_14":49.06,"sma_20":1004.9,"sma_60":1023.53,"sma_120":1010.9},{"date":"2025-07-10","open":1000,"high":1004,"low":996,"close":1003,"volume":37921,"rsi_14":47.06,"sma_20":1004.05,"sma_60":1023.33,"sma_120":1010.85},{"date":"2025-07-11","open":1003,"high":1031,"low":995,"close":1023,"volume":125366,"rsi_14":61.26,"sma_20":1003.1,"sma_60":1023.32,"sma_120":1010.97},{"date":"2025-07-14","open":1037,"high":1039,"low":1010,"close":1016,"volume":124294,"rsi_14":56.14,"sma_20":1002.4,"sma_60":1023.12,"sma_120":1011.02},{"date":"2025-07-15","open":1016,"high":1023,"low":1010,"close":1017,"volume":45681,"rsi_14":58.04,"sma_20":1002.35,"sma_60":1022.98,"sma_120":1011.09},{"date":"2025-07-16","open":1017,"high":1021,"low":1008,"close":1011,"volume":27930,"rsi_14":56.03,"sma_20":1002.45,"sma_60":1022.18,"sma_120":1011.11},{"date":"2025-07-17","open":1011,"high":1019,"low":950,"close":1010,"volume":89068,"rsi_14":61.9,"sma_20":1002.85,"sma_60":1020.68,"sma_120":1011.12},{"date":"2025-07-18","open":1010,"high":1029,"low":1010,"close":1027,"volume":102648,"rsi_14":67.21,"sma_20":1003.75,"sma_60":1020.25,"sma_120":1011.27},{"date":"2025-07-21","open":1021,"high":1024,"low":1008,"close":1009,"volume":97682,"rsi_14":60.74,"sma_20":1004.3,"sma_60":1019.98,"sma_120":1011.27},{"date":"2025-07-22","open":1009,"high":1018,"low":999,"close":1018,"volume":69397,"rsi_14":59.54,"sma_20":1005.1,"sma_60":1019.37,"sma_120":1011.34},{"date":"2025-07-23","open":1014,"high":1016,"low":999,"close":1000,"volume":52565,"rsi_14":47.01,"sma_20":1005.15,"sma_60":1018.53,"sma_120":1008.75},{"date":"2025-07-24","open":1005,"high":1005,"low":998,"close":1002,"volume":33503,"rsi_14":46.62,"sma_20":1005.4,"sma_60":1017.45,"sma_120":1006.7},{"date":"2025-07-25","open":997,"high":1007,"low":997,"close":999,"volume":65591,"rsi_14":49.6,"sma_20":1006.1,"sma_60":1016.28,"sma_120":1005.64},{"date":"2025-07-28","open":999,"high":1020,"low":950,"close":999,"volume":107793,"rsi_14":45.22,"sma_20":1006.8,"sma_60":1015.02,"sma_120":1005.48},{"date":"2025-07-29","open":999,"high":1015,"low":995,"close":999,"volume":105092,"rsi_14":49.52,"sma_20":1007.75,"sma_60":1014.12,"sma_120":1006.17},{"date":"2025-07-30","open":999,"high":1008,"low":998,"close":1001,"volume":50745,"rsi_14":49.04,"sma_20":1008.15,"sma_60":1013.5,"sma_120":1006.77},{"date":"2025-07-31","open":1001,"high":1011,"low":1000,"close":1002,"volume":36402,"rsi_14":37.65,"sma_20":1007.85,"sma_60":1012.72,"sma_120":1007.42},{"date":"2025-08-01","open":1002,"high":1002,"low":982,"close":990,"volume":73954,"rsi_14":35.56,"sma_20":1006.8,"sma_60":1011.55,"sma_120":1008.1},{"date":"2025-08-04","open":987,"high":1004,"low":971,"close":990,"volume":41146,"rsi_14":34.83,"sma_20":1006.3,"sma_60":1010.15,"sma_120":1009.08},{"date":"2025-08-05","open":988,"high":1020,"low":986,"close":1002,"volume":36945,"rsi_14":45.26,"sma_20":1005.9,"sma_60":1009.2,"sma_120":1010.26},{"date":"2025-08-06","open":1002,"high":1002,"low":994,"close":995,"volume":23166,"rsi_14":42.57,"sma_20":1005.65,"sma_60":1008.15,"sma_120":1010.73},{"date":"2025-08-07","open":995,"high":997,"low":990,"close":997,"volume":33295,"rsi_14":32.56,"sma_20":1005.35,"sma_60":1007.37,"sma_120":1011.56},{"date":"2025-08-08","open":997,"high":997,"low":990,"close":995,"volume":32198,"rsi_14":40.0,"sma_20":1003.95,"sma_60":1006.38,"sma_120":1012.41},{"date":"2025-08-11","open":995,"high":995,"low":977,"close":989,"volume":49442,"rsi_14":28.36,"sma_20":1002.6,"sma_60":1005.18,"sma_120":1013.22},{"date":"2025-08-12","open":989,"high":998,"low":989,"close":990,"volume":32528,"rsi_14":40.0,"sma_20":1001.25,"sma_60":1004.08,"sma_120":1013.98},{"date":"2025-08-13","open":990,"high":990,"low":983,"close":986,"volume":35992,"rsi_14":34.62,"sma_20":1000.0,"sma_60":1003.4,"sma_120":1014.73},{"date":"2025-08-14","open":986,"high":994,"low":978,"close":986,"volume":40163,"rsi_14":36.73,"sma_20":998.8,"sma_60":1002.98,"sma_120":1015.4},{"date":"2025-08-18","open":986,"high":995,"low":982,"close":986,"volume":48184,"rsi_14":36.73,"sma_20":996.75,"sma_60":1002.55,"sma_120":1016.12},{"date":"2025-08-19","open":986,"high":989,"low":980,"close":985,"volume":44454,"rsi_14":36.0,"sma_20":995.55,"sma_60":1002.08,"sma_120":1016.33},{"date":"2025-08-20","open":985,"high":985,"low":973,"close":976,"volume":23279,"rsi_14":28.07,"sma_20":993.45,"sma_60":1001.8,"sma_120":1015.72},{"date":"2025-08-21","open":996,"high":996,"low":970,"close":971,"volume":16994,"rsi_14":24.59,"sma_20":992.0,"sma_60":1001.4,"sma_120":1015.33},{"date":"2025-08-22","open":972,"high":990,"low":970,"close":971,"volume":42625,"rsi_14":30.61,"sma_20":990.45,"sma_60":1001.13,"sma_120":1015.08},{"date":"2025-08-25","open":972,"high":990,"low":971,"close":974,"volume":51334,"rsi_14":34.62,"sma_20":989.2,"sma_60":1000.93,"sma_120":1014.58},{"date":"2025-08-26","open":989,"high":989,"low":974,"close":978,"volume":48877,"rsi_14":22.73,"sma_20":988.15,"sma_60":1000.73,"sma_120":1014.42},{"date":"2025-08-27","open":978,"high":980,"low":965,"close":976,"volume":49762,"rsi_14":25.64,"sma_20":987.0,"sma_60":1000.25,"sma_120":1013.98},{"date":"2025-08-28","open":976,"high":981,"low":965,"close":969,"volume":52782,"rsi_14":18.18,"sma_20":985.4,"sma_60":999.57,"sma_120":1013.7},{"date":"2025-08-29","open":973,"high":987,"low":970,"close":985,"volume":79614,"rsi_14":41.38,"sma_20":984.55,"sma_60":999.28,"sma_120":1013.47},{"date":"2025-09-01","open":986,"high":987,"low":950,"close":970,"volume":118360,"rsi_14":35.82,"sma_20":983.55,"sma_60":998.7,"sma_120":1013.23},{"date":"2025-09-02","open":967,"high":979,"low":965,"close":979,"volume":39281,"rsi_14":42.67,"sma_20":983.0,"sma_60":998.33,"sma_120":1013.06},{"date":"2025-09-03","open":989,"high":989,"low":969,"close":987,"volume":52454,"rsi_14":50.63,"sma_20":982.25,"sma_60":998.1,"sma_120":1012.87},{"date":"2025-09-04","open":978,"high":1283,"low":978,"close":1283,"volume":7596852,"rsi_14":89.6,"sma_20":996.65,"sma_60":1002.4,"sma_120":1015.12},{"date":"2025-09-05","open":1418,"high":1644,"low":1385,"close":1530,"volume":22758677,"rsi_14":93.73,"sma_20":1023.3,"sma_60":1010.9,"sma_120":1019.41},{"date":"2025-09-08","open":1572,"high":1710,"low":1476,"close":1506,"volume":6860654,"rsi_14":90.39,"sma_20":1048.85,"sma_60":1018.63,"sma_120":1023.6},{"date":"2025-09-09","open":1506,"high":1519,"low":1405,"close":1430,"volume":1773057,"rsi_14":81.88,"sma_20":1070.9,"sma_60":1025.3,"sma_120":1027.23},{"date":"2025-09-10","open":1396,"high":1799,"low":1369,"close":1606,"volume":17653656,"rsi_14":85.96,"sma_20":1101.7,"sma_60":1035.1,"sma_120":1032.2},{"date":"2025-09-11","open":1591,"high":1593,"low":1481,"close":1497,"volume":1703145,"rsi_14":76.51,"sma_20":1127.25,"sma_60":1043.23,"sma_120":1036.31},{"date":"2025-09-12","open":1497,"high":1871,"low":1452,"close":1587,"volume":17647607,"rsi_14":78.41,"sma_20":1157.3,"sma_60":1052.98,"sma_120":1041.15},{"date":"2025-09-15","open":1639,"high":1848,"low":1635,"close":1665,"volume":9178501,"rsi_14":79.79,"sma_20":1191.25,"sma_60":1063.92,"sma_120":1045.36},{"date":"2025-09-16","open":1666,"high":1701,"low":1647,"close":1701,"volume":955451,"rsi_14":80.54,"sma_20":1227.05,"sma_60":1075.63,"sma_120":1050.36},{"date":"2025-09-17","open":1701,"high":1701,"low":1654,"close":1700,"volume":377514,"rsi_14":80.95,"sma_20":1263.25,"sma_60":1087.27,"sma_120":1055.54},{"date":"2025-09-18","open":1705,"high":1705,"low":1617,"close":1624,"volume":565368,"rsi_14":75.44,"sma_20":1295.65,"sma_60":1097.6,"sma_120":1060.39},{"date":"2025-09-19","open":1600,"high":1759,"low":1588,"close":1612,"volume":2409162,"rsi_14":75.93,"sma_20":1327.7,"sma_60":1107.85,"sma_120":1065.16},{"date":"2025-09-22","open":1612,"high":1699,"low":1588,"close":1618,"volume":538350,"rsi_14":75.87,"sma_20":1359.9,"sma_60":1118.4,"sma_120":1070.31},{"date":"2025-09-23","open":1600,"high":1613,"low":1550,"close":1550,"volume":571237,"rsi_14":71.74,"sma_20":1388.5,"sma_60":1127.82,"sma_120":1075.67},{"date":"2025-09-24","open":1550,"high":1585,"low":1507,"close":1583,"volume":637676,"rsi_14":64.53,"sma_20":1418.85,"sma_60":1137.87,"sma_120":1080.34},{"date":"2025-09-25","open":1576,"high":1576,"low":1501,"close":1510,"volume":342670,"rsi_14":48.83,"sma_20":1445.9,"sma_60":1146.48,"sma_120":1084.66},{"date":"2025-09-26","open":1510,"high":1510,"low":1385,"close":1411,"volume":734836,"rsi_14":44.91,"sma_20":1467.2,"sma_60":1153.2,"sma_120":1088.09},{"date":"2025-09-29","open":1396,"high":1497,"low":1380,"close":1425,"volume":527898,"rsi_14":49.71,"sma_20":1489.95,"sma_60":1160.1,"sma_120":1091.67},{"date":"2025-09-30","open":1425,"high":1487,"low":1406,"close":1429,"volume":326383,"rsi_14":37.34,"sma_20":1512.45,"sma_60":1167.25,"sma_120":1095.19},{"date":"2025-10-01","open":1429,"high":1799,"low":1406,"close":1570,"volume":13714892,"rsi_14":54.99,"sma_20":1541.6,"sma_60":1176.58,"sma_120":1100.03},{"date":"2025-10-02","open":1566,"high":1686,"low":1497,"close":1509,"volume":2960699,"rsi_14":44.7,"sma_20":1553.1,"sma_60":1185.13,"sma_120":1104.33},{"date":"2025-10-10","open":1508,"high":1512,"low":1461,"close":1480,"volume":528055,"rsi_14":35.83,"sma_20":1550.6,"sma_60":1193.08,"sma_120":1108.21},{"date":"2025-10-13","open":1475,"high":1483,"low":1410,"close":1458,"volume":391285,"rsi_14":30.99,"sma_20":1548.2,"sma_60":1200.33,"sma_120":1111.83},{"date":"2025-10-14","open":1472,"high":1544,"low":1441,"close":1450,"volume":572064,"rsi_14":30.65,"sma_20":1549.2,"sma_60":1207.57,"sma_120":1115.34},{"date":"2025-10-15","open":1453,"high":1500,"low":1446,"close":1500,"volume":311038,"rsi_14":40.33,"sma_20":1543.9,"sma_60":1215.62,"sma_120":1119.3},{"date":"2025-10-16","open":1528,"high":1586,"low":1478,"close":1502,"volume":784091,"rsi_14":40.98,"sma_20":1544.15,"sma_60":1223.8,"sma_120":1122.99},{"date":"2025-10-17","open":1503,"high":1505,"low":1380,"close":1435,"volume":745028,"rsi_14":36.36,"sma_20":1536.55,"sma_60":1230.88,"sma_120":1125.78},{"date":"2025-10-20","open":1435,"high":1458,"low":1402,"close":1414,"volume":211237,"rsi_14":39.1,"sma_20":1524.0,"sma_60":1237.33,"sma_120":1128.79},{"date":"2025-10-21","open":1409,"high":1445,"low":1406,"close":1413,"volume":214238,"rsi_14":35.64,"sma_20":1509.6,"sma_60":1244.07,"sma_120":1132.03},{"date":"2025-10-22","open":1437,"high":1437,"low":1399,"close":1430,"volume":209618,"rsi_14":42.54,"sma_20":1496.1,"sma_60":1250.93,"sma_120":1135.15},{"date":"2025-10-23","open":1430,"high":1479,"low":1401,"close":1427,"volume":204147,"rsi_14":51.82,"sma_20":1486.5,"sma_60":1258.05,"sma_120":1138.29},{"date":"2025-10-24","open":1476,"high":1476,"low":1379,"close":1389,"volume":328264,"rsi_14":46.12,"sma_20":1475.35,"sma_60":1264.5,"sma_120":1140.97},{"date":"2025-10-27","open":1390,"high":1420,"low":1389,"close":1395,"volume":174203,"rsi_14":46.35,"sma_20":1464.2,"sma_60":1271.1,"sma_120":1143.69},{"date":"2025-10-28","open":1402,"high":1418,"low":1348,"close":1354,"volume":216721,"rsi_14":20.49,"sma_20":1454.4,"sma_60":1277.02,"sma_120":1146.02},{"date":"2025-10-29","open":1381,"high":1381,"low":1310,"close":1319,"volume":237674,"rsi_14":21.8,"sma_20":1441.2,"sma_60":1282.35,"sma_120":1148.23},{"date":"2025-10-30","open":1321,"high":1334,"low":1290,"close":1293,"volume":149552,"rsi_14":22.26,"sma_20":1430.35,"sma_60":1287.22,"sma_120":1150.36},{"date":"2025-10-31","open":1293,"high":1349,"low":1283,"close":1288,"volume":129828,"rsi_14":23.44,"sma_20":1424.2,"sma_60":1291.98,"sma_120":1152.35},{"date":"2025-11-03","open":1378,"high":1378,"low":1239,"close":1265,"volume":450864,"rsi_14":22.39,"sma_20":1416.2,"sma_60":1296.57,"sma_120":1154.06},{"date":"2025-11-04","open":1265,"high":1282,"low":1241,"close":1245,"volume":240599,"rsi_14":8.2,"sma_20":1407.0,"sma_60":1300.82,"sma_120":1155.48},{"date":"2025-11-05","open":1244,"high":1244,"low":1178,"close":1232,"volume":164313,"rsi_14":7.28,"sma_20":1390.1,"sma_60":1304.65,"sma_120":1156.92},{"date":"2025-11-06","open":1220,"high":1259,"low":1220,"close":1240,"volume":159245,"rsi_14":12.06,"sma_20":1376.45,"sma_60":1308.73,"sma_120":1158.44},{"date":"2025-11-07","open":1240,"high":1259,"low":1197,"close":1199,"volume":180754,"rsi_14":11.19,"sma_20":1362.4,"sma_60":1312.1,"sma_120":1159.73},{"date":"2025-11-10","open":1200,"high":1278,"low":1191,"close":1245,"volume":111171,"rsi_14":23.91,"sma_20":1351.75,"sma_60":1316.27,"sma_120":1161.33},{"date":"2025-11-11","open":1257,"high":1290,"low":1202,"close":1226,"volume":105619,"rsi_14":18.52,"sma_20":1340.55,"sma_60":1320.22,"sma_120":1162.7},{"date":"2025-11-12","open":1226,"high":1250,"low":1204,"close":1228,"volume":61127,"rsi_14":19.2,"sma_20":1326.95,"sma_60":1324.18,"sma_120":1164.13},{"date":"2025-11-13","open":1228,"high":1229,"low":1200,"close":1205,"volume":117913,"rsi_14":20.13,"sma_20":1312.1,"sma_60":1327.83,"sma_120":1165.62},{"date":"2025-11-14","open":1205,"high":1225,"low":1180,"close":1206,"volume":53951,"rsi_14":18.81,"sma_20":1300.65,"sma_60":1331.5,"sma_120":1167.24},{"date":"2025-11-17","open":1206,"high":1224,"low":1167,"close":1167,"volume":113633,"rsi_14":18.94,"sma_20":1288.3,"sma_60":1334.52,"sma_120":1168.53},{"date":"2025-11-18","open":1167,"high":1199,"low":1140,"close":1141,"volume":81381,"rsi_14":19.52,"sma_20":1274.7,"sma_60":1337.12,"sma_120":1169.6},{"date":"2025-11-19","open":1141,"high":1199,"low":1110,"close":1130,"volume":101787,"rsi_14":20.58,"sma_20":1259.7,"sma_60":1339.68,"sma_120":1170.74},{"date":"2025-11-20","open":1131,"high":1191,"low":1130,"close":1143,"volume":52630,"rsi_14":24.56,"sma_20":1245.5,"sma_60":1342.55,"sma_120":1171.97},{"date":"2025-11-21","open":1143,"high":1143,"low":1105,"close":1109,"volume":76534,"rsi_14":23.65,"sma_20":1231.5,"sma_60":1344.85,"sma_120":1172.99},{"date":"2025-11-24","open":1110,"high":1124,"low":1081,"close":1109,"volume":57889,"rsi_14":25.36,"sma_20":1217.2,"sma_60":1347.1,"sma_120":1174.02},{"date":"2025-11-25","open":1099,"high":1236,"low":1095,"close":1105,"volume":168318,"rsi_14":26.22,"sma_20":1204.75,"sma_60":1349.22,"sma_120":1174.97},{"date":"2025-11-26","open":1105,"high":1115,"low":1070,"close":1086,"volume":110153,"rsi_14":22.3,"sma_20":1193.1,"sma_60":1351.05,"sma_120":1175.65},{"date":"2025-11-27","open":1092,"high":1411,"low":1092,"close":1411,"volume":1927233,"rsi_14":68.86,"sma_20":1199.0,"sma_60":1358.42,"sma_120":1178.99},{"date":"2025-11-28","open":1415,"high":1515,"low":1301,"close":1313,"volume":9014589,"rsi_14":55.54,"sma_20":1200.25,"sma_60":1363.88,"sma_120":1181.58},{"date":"2025-12-01","open":1330,"high":1330,"low":1240,"close":1242,"volume":843069,"rsi_14":51.2,"sma_20":1199.1,"sma_60":1368.42,"sma_120":1183.56},{"date":"2025-12-02","open":1257,"high":1520,"low":1208,"close":1319,"volume":9805146,"rsi_14":56.14,"sma_20":1202.8,"sma_60":1374.08,"sma_120":1186.21},{"date":"2025-12-03","open":1323,"high":1520,"low":1286,"close":1385,"volume":6787096,"rsi_14":61.48,"sma_20":1210.45,"sma_60":1380.72,"sma_120":1189.41},{"date":"2025-12-04","open":1385,"high":1393,"low":1300,"close":1305,"volume":759099,"rsi_14":55.74,"sma_20":1213.7,"sma_60":1381.08,"sma_120":1191.74},{"date":"2025-12-05","open":1310,"high":1337,"low":1250,"close":1294,"volume":379999,"rsi_14":57.6,"sma_20":1218.45,"sma_60":1377.15,"sma_120":1194.03},{"date":"2025-12-08","open":1294,"high":1299,"low":1260,"close":1266,"volume":226434,"rsi_14":57.47,"sma_20":1219.5,"sma_60":1373.15,"sma_120":1195.89},{"date":"2025-12-09","open":1260,"high":1300,"low":1250,"close":1281,"volume":216410,"rsi_14":58.98,"sma_20":1222.25,"sma_60":1370.67,"sma_120":1197.98},{"date":"2025-12-10","open":1285,"high":1287,"low":1222,"close":1222,"volume":302634,"rsi_14":54.45,"sma_20":1221.95,"sma_60":1364.27,"sma_120":1199.68},{"date":"2025-12-11","open":1225,"high":1427,"low":1225,"close":1299,"volume":2406234,"rsi_14":60.22,"sma_20":1226.65,"sma_60":1360.97,"sma_120":1202.1},{"date":"2025-12-12","open":1286,"high":1342,"low":1286,"close":1287,"volume":340248,"rsi_14":59.45,"sma_20":1230.7,"sma_60":1355.97,"sma_120":1204.47},{"date":"2025-12-15","open":1300,"high":1375,"low":1275,"close":1325,"volume":238833,"rsi_14":61.27,"sma_20":1238.6,"sma_60":1350.3,"sma_120":1207.11},{"date":"2025-12-16","open":1325,"high":1349,"low":1291,"close":1293,"volume":220669,"rsi_14":60.47,"sma_20":1246.2,"sma_60":1343.5,"sma_120":1209.57},{"date":"2025-12-17","open":1293,"high":1413,"low":1258,"close":1351,"volume":773605,"rsi_14":45.84,"sma_20":1257.25,"sma_60":1337.68,"sma_120":1212.47},{"date":"2025-12-18","open":1408,"high":1636,"low":1385,"close":1393,"volume":4974791,"rsi_14":56.01,"sma_20":1269.75,"sma_60":1333.92,"sma_120":1215.76},{"date":"2025-12-19","open":1380,"high":1385,"low":1304,"close":1324,"volume":659043,"rsi_14":56.17,"sma_20":1280.5,"sma_60":1329.12,"sma_120":1218.48},{"date":"2025-12-22","open":1350,"high":1385,"low":1302,"close":1321,"volume":505778,"rsi_14":50.17,"sma_20":1291.1,"sma_60":1324.17,"sma_120":1221.28},{"date":"2025-12-23","open":1334,"high":1334,"low":1250,"close":1300,"volume":390179,"rsi_14":42.2,"sma_20":1300.85,"sma_60":1320.0,"sma_120":1223.91},{"date":"2025-12-24","open":1288,"high":1290,"low":1250,"close":1257,"volume":263437,"rsi_14":45.28,"sma_20":1309.4,"sma_60":1314.57,"sma_120":1226.22},{"date":"2025-12-26","open":1257,"high":1284,"low":1232,"close":1247,"volume":215950,"rsi_14":45.36,"sma_20":1301.2,"sma_60":1310.18,"sma_120":1228.33},{"date":"2025-12-29","open":1247,"high":1260,"low":1221,"close":1230,"volume":170234,"rsi_14":46.37,"sma_20":1297.05,"sma_60":1307.17,"sma_120":1230.18},{"date":"2025-12-30","open":1210,"high":1249,"low":1210,"close":1220,"volume":125251,"rsi_14":43.79,"sma_20":1295.95,"sma_60":1303.75,"sma_120":1231.92},{"date":"2026-01-02","open":1240,"high":1274,"low":1237,"close":1246,"volume":172647,"rsi_14":52.62,"sma_20":1292.3,"sma_60":1300.7,"sma_120":1233.97},{"date":"2026-01-05","open":1255,"high":1270,"low":1241,"close":1258,"volume":127866,"rsi_14":44.78,"sma_20":1285.95,"sma_60":1295.5,"sma_120":1236.04},{"date":"2026-01-06","open":1258,"high":1265,"low":1235,"close":1244,"volume":136431,"rsi_14":44.56,"sma_20":1282.9,"sma_60":1291.02,"sma_120":1238.08},{"date":"2026-01-07","open":1244,"high":1255,"low":1197,"close":1206,"volume":202730,"rsi_14":34.94,"sma_20":1278.5,"sma_60":1286.45,"sma_120":1239.77},{"date":"2026-01-08","open":1206,"high":1210,"low":1156,"close":1172,"volume":187696,"rsi_14":34.76,"sma_20":1273.8,"sma_60":1281.68,"sma_120":1241.01},{"date":"2026-01-09","open":1212,"high":1219,"low":1160,"close":1181,"volume":249021,"rsi_14":25.57,"sma_20":1268.8,"sma_60":1277.2,"sma_120":1242.38},{"date":"2026-01-12","open":1205,"high":1265,"low":1200,"close":1241,"volume":347461,"rsi_14":29.23,"sma_20":1269.75,"sma_60":1272.88,"sma_120":1244.25},{"date":"2026-01-13","open":1241,"high":1242,"low":1204,"close":1226,"volume":219050,"rsi_14":34.29,"sma_20":1266.1,"sma_60":1268.28,"sma_120":1246.04},{"date":"2026-01-14","open":1237,"high":1239,"low":1190,"close":1205,"volume":178086,"rsi_14":32.42,"sma_20":1262.0,"sma_60":1264.45,"sma_120":1247.67},{"date":"2026-01-15","open":1206,"high":1224,"low":1177,"close":1191,"volume":209842,"rsi_14":33.13,"sma_20":1255.3,"sma_60":1260.73,"sma_120":1249.03},{"date":"2026-01-16","open":1194,"high":1209,"low":1158,"close":1174,"volume":168398,"rsi_14":36.03,"sma_20":1249.35,"sma_60":1256.75,"sma_120":1250.41},{"date":"2026-01-19","open":1174,"high":1190,"low":1111,"close":1178,"volume":165112,"rsi_14":40.51,"sma_20":1229.75,"sma_60":1248.33,"sma_120":1251.74},{"date":"2026-01-20","open":1178,"high":1209,"low":1145,"close":1201,"volume":172278,"rsi_14":46.69,"sma_20":1223.6,"sma_60":1245.2,"sma_120":1253.42},{"date":"2026-01-21","open":1201,"high":1205,"low":1138,"close":1151,"volume":186903,"rsi_14":34.73,"sma_20":1215.1,"sma_60":1241.13,"sma_120":1254.66},{"date":"2026-01-22","open":1148,"high":1165,"low":1125,"close":1149,"volume":178969,"rsi_14":31.89,"sma_20":1207.55,"sma_60":1237.72,"sma_120":1255.91},{"date":"2026-01-23","open":1126,"high":1169,"low":1126,"close":1151,"volume":91080,"rsi_14":33.91,"sma_20":1202.25,"sma_60":1234.92,"sma_120":1257.17},{"date":"2026-01-26","open":1156,"high":1199,"low":1149,"close":1189,"volume":246899,"rsi_14":47.06,"sma_20":1199.35,"sma_60":1233.18,"sma_120":1258.76},{"date":"2026-01-27","open":1189,"high":1215,"low":1150,"close":1203,"volume":205962,"rsi_14":55.76,"sma_20":1198.0,"sma_60":1231.77,"sma_120":1260.44},{"date":"2026-01-28","open":1203,"high":1209,"low":1130,"close":1182,"volume":239496,"rsi_14":50.18,"sma_20":1196.1,"sma_60":1230.38,"sma_120":1261.94},{"date":"2026-01-29","open":1182,"high":1222,"low":1159,"close":1221,"volume":200421,"rsi_14":46.15,"sma_20":1194.85,"sma_60":1229.98,"sma_120":1263.87},{"date":"2026-01-30","open":1224,"high":1224,"low":1170,"close":1179,"volume":142414,"rsi_14":41.81,"sma_20":1190.9,"sma_60":1229.1,"sma_120":1265.44},{"date":"2026-02-02","open":1179,"high":1187,"low":1141,"close":1166,"volume":177364,"rsi_14":43.01,"sma_20":1187.0,"sma_60":1227.87,"sma_120":1266.81},{"date":"2026-02-03","open":1166,"high":1181,"low":1140,"close":1169,"volume":123248,"rsi_14":45.9,"sma_20":1185.15,"sma_60":1227.37,"sma_120":1268.26},{"date":"2026-02-04","open":1172,"high":1191,"low":1143,"close":1189,"volume":132599,"rsi_14":52.77,"sma_20":1186.0,"sma_60":1227.62,"sma_120":1269.86},{"date":"2026-02-05","open":1189,"high":1191,"low":1163,"close":1169,"volume":123420,"rsi_14":49.14,"sma_20":1185.4,"sma_60":1226.35,"sma_120":1271.31},{"date":"2026-02-06","open":1167,"high":1199,"low":1077,"close":1123,"volume":243597,"rsi_14":41.74,"sma_20":1179.5,"sma_60":1224.63,"sma_120":1272.42},{"date":"2026-02-09","open":1120,"high":1168,"low":1120,"close":1158,"volume":108059,"rsi_14":43.77,"sma_20":1176.1,"sma_60":1223.47,"sma_120":1273.83},{"date":"2026-02-10","open":1158,"high":1176,"low":1156,"close":1164,"volume":57556,"rsi_14":52.16,"sma_20":1174.05,"sma_60":1222.78,"sma_120":1275.31},{"date":"2026-02-11","open":1164,"high":1166,"low":1122,"close":1141,"volume":129469,"rsi_14":48.76,"sma_20":1171.55,"sma_60":1221.7,"sma_120":1276.6},{"date":"2026-02-12","open":1142,"high":1163,"low":1126,"close":1149,"volume":81836,"rsi_14":49.7,"sma_20":1170.3,"sma_60":1221.4,"sma_120":1277.96},{"date":"2026-02-13","open":1128,"high":1146,"low":1120,"close":1121,"volume":158000,"rsi_14":39.31,"sma_20":1167.65,"sma_60":1221.07,"sma_120":1279.09},{"date":"2026-02-19","open":1121,"high":1140,"low":1105,"close":1137,"volume":166124,"rsi_14":39.69,"sma_20":1165.6,"sma_60":1221.18,"sma_120":1280.43},{"date":"2026-02-20","open":1137,"high":1150,"low":1116,"close":1123,"volume":74524,"rsi_14":40.58,"sma_20":1161.7,"sma_60":1220.85,"sma_120":1281.7},{"date":"2026-02-23","open":1123,"high":1150,"low":1113,"close":1129,"volume":118834,"rsi_14":33.57,"sma_20":1160.6,"sma_60":1221.18,"sma_120":1283.02},{"date":"2026-02-24","open":1129,"high":1159,"low":1114,"close":1146,"volume":129518,"rsi_14":43.53,"sma_20":1160.45,"sma_60":1221.8,"sma_120":1284.45},{"date":"2026-02-25","open":1146,"high":1233,"low":1120,"close":1146,"volume":811185,"rsi_14":45.87,"sma_20":1160.2,"sma_60":1222.48,"sma_120":1285.85},{"date":"2026-02-26","open":1147,"high":1169,"low":1110,"close":1111,"volume":167624,"rsi_14":39.42,"sma_20":1156.3,"sma_60":1218.95,"sma_120":1288.68},{"date":"2026-02-27","open":1111,"high":1111,"low":1050,"close":1065,"volume":155643,"rsi_14":29.33,"sma_20":1149.4,"sma_60":1217.13,"sma_120":1287.78},{"date":"2026-03-03","open":1229,"high":1229,"low":1065,"close":1066,"volume":936667,"rsi_14":31.67,"sma_20":1143.6,"sma_60":1213.02,"sma_120":1288.45},{"date":"2026-03-04","open":1066,"high":1066,"low":902,"close":956,"volume":408538,"rsi_14":25.8,"sma_20":1130.35,"sma_60":1208.25,"sma_120":1288.33},{"date":"2026-03-05","open":957,"high":1050,"low":956,"close":1048,"volume":180780,"rsi_14":36.32,"sma_20":1123.8,"sma_60":1203.73,"sma_120":1288.91},{"date":"2026-03-06","open":1075,"high":1088,"low":1010,"close":1047,"volume":167327,"rsi_14":35.26,"sma_20":1117.85,"sma_60":1198.1,"sma_120":1289.41},{"date":"2026-03-09","open":1050,"high":1099,"low":987,"close":1014,"volume":214801,"rsi_14":34.4,"sma_20":1110.1,"sma_60":1193.25,"sma_120":1287.17},{"date":"2026-03-10","open":1075,"high":1075,"low":1010,"close":1015,"volume":116084,"rsi_14":33.25,"sma_20":1101.4,"sma_60":1188.6,"sma_120":1282.88},{"date":"2026-03-11","open":1046,"high":1117,"low":1024,"close":1032,"volume":349502,"rsi_14":38.56,"sma_20":1094.55,"sma_60":1184.7,"sma_120":1278.92},{"date":"2026-03-12","open":1032,"high":1092,"low":1030,"close":1085,"volume":112883,"rsi_14":43.9,"sma_20":1092.65,"sma_60":1181.43,"sma_120":1276.05},{"date":"2026-03-13","open":1061,"high":1135,"low":1052,"close":1093,"volume":165918,"rsi_14":46.43,"sma_20":1089.4,"sma_60":1179.28,"sma_120":1271.78},{"date":"2026-03-16","open":1093,"high":1100,"low":1051,"close":1060,"volume":126131,"rsi_14":42.28,"sma_20":1084.2,"sma_60":1173.42,"sma_120":1264.69},{"date":"2026-03-17","open":1119,"high":1119,"low":1068,"close":1087,"volume":91187,"rsi_14":43.54,"sma_20":1081.5,"sma_60":1171.97,"sma_120":1263.97},{"date":"2026-03-18","open":1100,"high":1413,"low":1098,"close":1413,"volume":13290862,"rsi_14":67.05,"sma_20":1094.7,"sma_60":1173.43,"sma_120":1261.87},{"date":"2026-03-19","open":1703,"high":1836,"low":1420,"close":1428,"volume":15966141,"rsi_14":70.77,"sma_20":1110.05,"sma_60":1175.68,"sma_120":1259.59},{"date":"2026-03-20","open":1452,"high":1468,"low":1311,"close":1325,"volume":2219324,"rsi_14":65.85,"sma_20":1119.45,"sma_60":1175.25,"sma_120":1256.47},{"date":"2026-03-23","open":1300,"high":1670,"low":1296,"close":1485,"volume":14697371,"rsi_14":71.4,"sma_20":1137.55,"sma_60":1176.78,"sma_120":1255.35},{"date":"2026-03-24","open":1439,"high":1451,"low":1235,"close":1241,"volume":2645226,"rsi_14":62.8,"sma_20":1143.15,"sma_60":1175.4,"sma_120":1252.26},{"date":"2026-03-25","open":1276,"high":1276,"low":1177,"close":1215,"volume":1088920,"rsi_14":57.98,"sma_20":1146.6,"sma_60":1173.63,"sma_120":1248.9},{"date":"2026-03-26","open":1216,"high":1226,"low":1141,"close":1149,"volume":819879,"rsi_14":54.59,"sma_20":1146.75,"sma_60":1171.12,"sma_120":1245.56},{"date":"2026-03-27","open":1163,"high":1201,"low":1121,"close":1149,"volume":629491,"rsi_14":55.54,"sma_20":1147.95,"sma_60":1169.08,"sma_120":1241.83},{"date":"2026-03-30","open":1110,"high":1153,"low":1091,"close":1126,"volume":274503,"rsi_14":55.04,"sma_20":1151.0,"sma_60":1167.07,"sma_120":1238.62},{"date":"2026-03-31","open":1126,"high":1238,"low":1100,"close":1103,"volume":894068,"rsi_14":53.21,"sma_20":1152.85,"sma_60":1164.95,"sma_120":1236.06},{"date":"2026-04-01","open":1113,"high":1148,"low":1113,"close":1142,"volume":391021,"rsi_14":52.65,"sma_20":1162.2,"sma_60":1163.67,"sma_120":1233.71},{"date":"2026-04-02","open":1180,"high":1180,"low":1053,"close":1061,"volume":476758,"rsi_14":48.63,"sma_20":1162.85,"sma_60":1160.58,"sma_120":1230.64},{"date":"2026-04-03","open":1065,"high":1170,"low":1061,"close":1098,"volume":373812,"rsi_14":51.62,"sma_20":1165.4,"sma_60":1157.92,"sma_120":1226.71},{"date":"2026-04-06","open":1104,"high":1134,"low":1057,"close":1060,"volume":175307,"rsi_14":48.86,"sma_20":1167.7,"sma_60":1154.85,"sma_120":1222.93},{"date":"2026-04-07","open":1060,"high":1082,"low":1035,"close":1043,"volume":164350,"rsi_14":28.83,"sma_20":1169.1,"sma_60":1152.13,"sma_120":1219.29},{"date":"2026-04-08","open":1052,"high":1087,"low":1027,"close":1085,"volume":327062,"rsi_14":30.97,"sma_20":1171.75,"sma_60":1150.68,"sma_120":1216.18},{"date":"2026-04-09","open":1105,"high":1105,"low":1051,"close":1053,"volume":161060,"rsi_14":33.61,"sma_20":1170.15,"sma_60":1148.55,"sma_120":1212.88},{"date":"2026-04-10","open":1100,"high":1105,"low":1061,"close":1086,"volume":171432,"rsi_14":21.62,"sma_20":1169.8,"sma_60":1145.97,"sma_120":1209.42},{"date":"2026-04-13","open":1086,"high":1123,"low":1063,"close":1095,"volume":242368,"rsi_14":34.4,"sma_20":1171.55,"sma_60":1143.78,"sma_120":1206.03},{"date":"2026-04-14","open":1095,"high":1158,"low":1095,"close":1132,"volume":270929,"rsi_14":41.34,"sma_20":1173.8,"sma_60":1142.57,"sma_120":1203.51},{"date":"2026-04-15","open":1135,"high":1149,"low":1106,"close":1115,"volume":245157,"rsi_14":46.05,"sma_20":1158.9,"sma_60":1141.3,"sma_120":1201.02},{"date":"2026-04-16","open":1120,"high":1152,"low":1109,"close":1143,"volume":298885,"rsi_14":50.9,"sma_20":1144.65,"sma_60":1140.78,"sma_120":1198.77},{"date":"2026-04-17","open":1149,"high":1151,"low":1123,"close":1131,"volume":273781,"rsi_14":50.56,"sma_20":1134.95,"sma_60":1140.0,"sma_120":1196.28},{"date":"2026-04-20","open":1131,"high":1131,"low":1110,"close":1119,"volume":152853,"rsi_14":51.83,"sma_20":1116.65,"sma_60":1138.63,"sma_120":1193.71},{"date":"2026-04-21","open":1117,"high":1129,"low":1084,"close":1098,"volume":181387,"rsi_14":44.6,"sma_20":1109.5,"sma_60":1137.75,"sma_120":1191.28},{"date":"2026-04-22","open":1108,"high":1108,"low":1068,"close":1082,"volume":187228,"rsi_14":52.99,"sma_20":1102.85,"sma_60":1136.63,"sma_120":1188.67},{"date":"2026-04-23","open":1082,"high":1082,"low":1036,"close":1049,"volume":206147,"rsi_14":42.94,"sma_20":1097.85,"sma_60":1134.93,"sma_120":1186.13},{"date":"2026-04-24","open":1053,"high":1086,"low":1051,"close":1073,"volume":144140,"rsi_14":51.95,"sma_20":1094.75,"sma_60":1133.0,"sma_120":1184.08},{"date":"2026-04-27","open":1073,"high":1079,"low":1046,"close":1058,"volume":173192,"rsi_14":52.27,"sma_20":1091.35,"sma_60":1130.58,"sma_120":1182.12},{"date":"2026-04-28","open":1080,"high":1080,"low":1028,"close":1040,"volume":170829,"rsi_14":42.67,"sma_20":1088.2,"sma_60":1128.22,"sma_120":1180.06},{"date":"2026-04-29","open":1041,"high":1061,"low":1034,"close":1041,"volume":188953,"rsi_14":47.83,"sma_20":1083.1,"sma_60":1125.22,"sma_120":1177.6},{"date":"2026-04-30","open":1041,"high":1047,"low":1017,"close":1039,"volume":190662,"rsi_14":26.63,"sma_20":1094.95,"sma_60":1103.52,"sma_120":1122.4},{"date":"2026-05-04","open":1040,"high":1065,"low":1030,"close":1038,"volume":193333,"rsi_14":37.97,"sma_20":1079.0,"sma_60":1120.75,"sma_120":1174.86},{"date":"2026-05-06","open":1029,"high":1031,"low":987,"close":1014,"volume":364882,"rsi_14":23.66,"sma_20":1076.7,"sma_60":1118.17,"sma_120":1172.97},{"date":"2026-05-07","open":1014,"high":1030,"low":990,"close":1001,"volume":207070,"rsi_14":24.09,"sma_20":1074.6,"sma_60":1115.03,"sma_120":1171.33},{"date":"2026-05-08","open":1001,"high":1011,"low":990,"close":1000,"volume":108545,"rsi_14":12.95,"sma_20":1070.35,"sma_60":1112.22,"sma_120":1169.28},{"date":"2026-05-11","open":1000,"high":1001,"low":940,"close":949,"volume":363945,"rsi_14":10.78,"sma_20":1065.15,"sma_60":1109.32,"sma_120":1166.97},{"date":"2026-05-12","open":949,"high":959,"low":902,"close":916,"volume":410823,"rsi_14":9.88,"sma_20":1056.65,"sma_60":1105.28,"sma_120":1164.38},{"date":"2026-05-13","open":916,"high":931,"low":901,"close":902,"volume":113977,"rsi_14":10.16,"sma_20":1047.0,"sma_60":1100.92,"sma_120":1161.85},{"date":"2026-05-14","open":902,"high":902,"low":834,"close":852,"volume":345333,"rsi_14":8.93,"sma_20":1033.0,"sma_60":1096.1,"sma_120":1158.9},{"date":"2026-05-15","open":848,"high":900,"low":806,"close":815,"volume":330226,"rsi_14":8.8,"sma_20":1018.0,"sma_60":1090.53,"sma_120":1155.97},{"date":"2026-05-18","open":813,"high":1059,"low":780,"close":1059,"volume":1955609,"rsi_14":48.61,"sma_20":1013.8,"sma_60":1089.5,"sma_120":1155.28},{"date":"2026-05-19","open":963,"high":1325,"low":829,"close":1095,"volume":18105744,"rsi_14":53.52,"sma_20":1012.0,"sma_60":1088.8,"sma_120":1154.99},{"date":"2026-05-20","open":1091,"high":1275,"low":1017,"close":1099,"volume":7747143,"rsi_14":55.77,"sma_20":1011.0,"sma_60":1088.4,"sma_120":1154.62},{"date":"2026-05-21","open":1108,"high":1199,"low":1016,"close":1034,"volume":1832025,"rsi_14":49.39,"sma_20":1007.8,"sma_60":1086.82,"sma_120":1154.0},{"date":"2026-05-22","open":1118,"high":1118,"low":950,"close":950,"volume":1054201,"rsi_14":43.23,"sma_20":1001.2,"sma_60":1083.55,"sma_120":1152.67},{"date":"2026-05-26","open":1900,"high":1956,"low":1842,"close":1852,"volume":357172,"rsi_14":41.76,"sma_20":995.05,"sma_60":1079.88,"sma_120":1151.18},{"date":"2026-05-27","open":1852,"high":1872,"low":1748,"close":1752,"volume":248358,"rsi_14":40.23,"sma_20":985.2,"sma_60":1075.97,"sma_120":1149.43},{"date":"2026-05-28","open":1752,"high":1948,"low":1752,"close":1772,"volume":265615,"rsi_14":41.82,"sma_20":976.6,"sma_60":1072.98,"sma_120":1145.06},{"date":"2026-05-29","open":1968,"high":1974,"low":1682,"close":1684,"volume":292971,"rsi_14":39.41,"sma_20":966.7,"sma_60":1069.25,"sma_120":1141.13},{"date":"2026-06-01","open":1684,"high":1684,"low":1528,"close":1530,"volume":196715,"rsi_14":38.08,"sma_20":952.9,"sma_60":1066.07,"sma_120":1137.16},{"date":"2026-06-02","open":1452,"high":1678,"low":1400,"close":1504,"volume":202839,"rsi_14":39.1,"sma_20":938.55,"sma_60":1061.13,"sma_120":1132.43},{"date":"2026-06-04","open":1504,"high":1598,"low":1462,"close":1472,"volume":106836,"rsi_14":38.99,"sma_20":923.45,"sma_60":1055.95,"sma_120":1127.03},{"date":"2026-06-05","open":1472,"high":1472,"low":1400,"close":1434,"volume":62925,"rsi_14":40.66,"sma_20":908.6,"sma_60":1051.0,"sma_120":1122.12},{"date":"2026-06-08","open":1434,"high":1526,"low":1300,"close":1302,"volume":92392,"rsi_14":39.1,"sma_20":891.1,"sma_60":1044.93,"sma_120":1116.77},{"date":"2026-06-09","open":1310,"high":1470,"low":1302,"close":1360,"volume":105682,"rsi_14":14.71,"sma_20":875.1,"sma_60":1039.07,"sma_120":1111.88},{"date":"2026-06-10","open":1360,"high":1380,"low":1290,"close":1320,"volume":58841,"rsi_14":8.25,"sma_20":860.65,"sma_60":1031.98,"sma_120":1106.71},{"date":"2026-06-11","open":1438,"high":1438,"low":1288,"close":1316,"volume":58850,"rsi_14":7.51,"sma_20":847.75,"sma_60":1024.73,"sma_120":1102.01},{"date":"2026-06-12","open":1316,"high":1400,"low":1296,"close":1308,"volume":92489,"rsi_14":8.52,"sma_20":835.35,"sma_60":1017.97,"sma_120":1096.63},{"date":"2026-06-15","open":1390,"high":1390,"low":1284,"close":1300,"volume":118580,"rsi_14":10.32,"sma_20":825.25,"sma_60":1010.68,"sma_120":1091.33},{"date":"2026-06-16","open":1360,"high":1360,"low":1226,"close":1266,"volume":92407,"rsi_14":10.51,"sma_20":816.15,"sma_60":997.68,"sma_120":1085.56},{"date":"2026-06-17","open":1356,"high":1356,"low":1256,"close":1288,"volume":56189,"rsi_14":26.14,"sma_20":686.3,"sma_60":922.08,"sma_120":1045.58},{"date":"2026-06-18","open":1300,"high":1300,"low":1200,"close":1214,"volume":67724,"rsi_14":11.14,"sma_20":771.0,"sma_60":972.65,"sma_120":1073.95},{"date":"2026-06-19","open":1210,"high":1238,"low":1000,"close":1062,"volume":146418,"rsi_14":10.23,"sma_20":742.6,"sma_60":956.75,"sma_120":1066.77},{"date":"2026-06-22","open":1062,"high":1380,"low":1062,"close":1380,"volume":346762,"rsi_14":42.07,"sma_20":725.4,"sma_60":947.57,"sma_120":1061.48},{"date":"2026-06-23","open":1440,"high":1786,"low":1396,"close":1468,"volume":3163587,"rsi_14":48.21,"sma_20":714.6,"sma_60":939.55,"sma_120":1056.59},{"date":"2026-06-24","open":1470,"high":1470,"low":1120,"close":1184,"volume":567757,"rsi_14":38.57,"sma_20":697.9,"sma_60":930.27,"sma_120":1050.69},{"date":"2026-06-25","open":1238,"high":1476,"low":1116,"close":1300,"volume":1001514,"rsi_14":44.99,"sma_20":686.6,"sma_60":922.18,"sma_120":1045.63},{"date":"2026-06-26","open":1280,"high":1680,"low":1280,"close":1426,"volume":1361357,"rsi_14":54.65,"sma_20":677.95,"sma_60":915.3,"sma_120":1041.18},{"date":"2026-06-29","open":1436,"high":1780,"low":1436,"close":1572,"volume":743047,"rsi_14":57.46,"sma_20":675.15,"sma_60":910.02,"sma_120":1037.48},{"date":"2026-06-30","open":1640,"high":1720,"low":1500,"close":1592,"volume":282822,"rsi_14":59.71,"sma_20":676.7,"sma_60":904.23,"sma_120":1033.95},{"date":"2026-07-01","open":1592,"high":1604,"low":1440,"close":1472,"volume":171886,"rsi_14":55.15,"sma_20":675.9,"sma_60":898.82,"sma_120":1029.7},{"date":"2026-07-02","open":1480,"high":1556,"low":1384,"close":1384,"volume":81340,"rsi_14":52.38,"sma_20":673.7,"sma_60":892.05,"sma_120":1024.98},{"date":"2026-07-03","open":1384,"high":1398,"low":1260,"close":1380,"volume":68551,"rsi_14":52.51,"sma_20":672.35,"sma_60":885.88,"sma_120":1020.37},{"date":"2026-07-06","open":1380,"high":1476,"low":1274,"close":1326,"volume":79370,"rsi_14":51.86,"sma_20":672.95,"sma_60":879.55,"sma_120":1015.84},{"date":"2026-07-07","open":1330,"high":1370,"low":1246,"close":1256,"volume":56973,"rsi_14":49.04,"sma_20":670.35,"sma_60":871.93,"sma_120":1011.31},{"date":"2026-07-08","open":1256,"high":1270,"low":1156,"close":1180,"volume":59115,"rsi_14":48.98,"sma_20":666.85,"sma_60":864.22,"sma_120":1006.38},{"date":"2026-07-09","open":1202,"high":1202,"low":1130,"close":1166,"volume":77287,"rsi_14":53.41,"sma_20":663.1,"sma_60":855.83,"sma_120":1000.9},{"date":"2026-07-10","open":1168,"high":1514,"low":1168,"close":1400,"volume":807025,"rsi_14":50.69,"sma_20":665.4,"sma_60":849.25,"sma_120":996.52},{"date":"2026-07-13","open":1400,"high":1460,"low":1306,"close":1402,"volume":208896,"rsi_14":47.56,"sma_20":667.95,"sma_60":842.07,"sma_120":992.32},{"date":"2026-07-14","open":1458,"high":1462,"low":1310,"close":1368,"volume":112446,"rsi_14":58.33,"sma_20":670.5,"sma_60":834.88,"sma_120":988.09},{"date":"2026-07-15","open":1446,"high":1446,"low":1316,"close":1398,"volume":76645,"rsi_14":54.81,"sma_20":673.25,"sma_60":827.48,"sma_120":984.13},{"date":"2026-07-16","open":1398,"high":1450,"low":1350,"close":1362,"volume":50626,"rsi_14":46.55,"sma_20":676.95,"sma_60":819.98,"sma_120":979.99},{"date":"2026-07-20","open":1362,"high":1680,"low":1336,"close":1486,"volume":515677,"rsi_14":45.25,"sma_20":687.55,"sma_60":813.72,"sma_120":976.17},{"date":"2026-07-21","open":1612,"high":1680,"low":1424,"close":1568,"volume":450147,"rsi_14":48.76,"sma_20":692.25,"sma_60":808.48,"sma_120":973.12},{"date":"2026-07-22","open":1624,"high":1710,"low":1554,"close":1624,"volume":248863,"rsi_14":58.41,"sma_20":696.15,"sma_60":803.98,"sma_120":970.31},{"date":"2026-07-23","open":1624,"high":1624,"low":1366,"close":1390,"volume":339287,"rsi_14":50.29,"sma_20":701.3,"sma_60":798.08,"sma_120":966.51},{"date":"2026-07-24","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":50.48,"sma_20":703.55,"sma_60":791.78,"sma_120":962.39},{"date":"2026-07-27","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":53.23,"sma_20":702.65,"sma_60":785.73,"sma_120":958.16},{"date":"2026-07-28","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":57.27,"sma_20":698.1,"sma_60":779.98,"sma_120":954.1},{"date":"2026-07-29","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":62.41,"sma_20":693.05,"sma_60":774.22,"sma_120":949.72},{"date":"2026-07-30","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":63.46,"sma_20":691.0,"sma_60":768.48,"sma_120":945.68},{"date":"2026-07-31","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":49.16,"sma_20":691.15,"sma_60":762.77,"sma_120":941.76},{"date":"2026-08-03","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":48.99,"sma_20":691.4,"sma_60":757.45,"sma_120":937.81},{"date":"2026-08-04","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":51.96,"sma_20":693.0,"sma_60":752.35,"sma_120":933.69},{"date":"2026-08-05","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":49.25,"sma_20":696.35,"sma_60":747.27,"sma_120":929.74},{"date":"2026-08-06","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":52.82,"sma_20":701.6,"sma_60":743.03,"sma_120":926.17},{"date":"2026-08-07","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":37.1,"sma_20":707.2,"sma_60":739.35,"sma_120":922.32},{"date":"2026-08-10","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":19.31,"sma_20":706.95,"sma_60":735.9,"sma_120":918.41},{"date":"2026-08-11","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":0.0,"sma_20":706.65,"sma_60":733.28,"sma_120":914.69},{"date":"2026-08-12","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":100.0,"sma_20":707.2,"sma_60":731.28,"sma_120":910.91},{"date":"2026-08-13","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":100.0,"sma_20":707.0,"sma_60":725.22,"sma_120":907.36},{"date":"2026-08-14","open":1390,"high":1390,"low":1390,"close":1390,"volume":0,"rsi_14":100.0,"sma_20":707.7,"sma_60":718.55,"sma_120":903.67},{"date":"2026-08-18","open":1600,"high":1777,"low":1512,"close":1603,"volume":1071737},{"date":"2026-08-19","open":1665,"high":1820,"low":1412,"close":1571,"volume":372801},{"date":"2026-08-20","open":1560,"high":1799,"low":1482,"close":1716,"volume":407225},{"date":"2026-08-21","open":1723,"high":1800,"low":1556,"close":1604,"volume":127815,"rsi_14":71.31,"sma_20":1436.7,"sma_60":1411.7,"sma_120":1253.51},{"date":"2026-08-24","open":1599,"high":1700,"low":1556,"close":1559,"volume":56072,"rsi_14":65.45,"sma_20":1445.15,"sma_60":1408.48,"sma_120":1257.24},{"date":"2026-08-25","open":1559,"high":1596,"low":1533,"close":1570,"volume":45106,"rsi_14":66.13,"sma_20":1454.15,"sma_60":1405.12,"sma_120":1261.45},{"date":"2026-08-26","open":1507,"high":1582,"low":1485,"close":1510,"volume":39887,"rsi_14":59.71,"sma_20":1460.15,"sma_60":1402.22,"sma_120":1265.15},{"date":"2026-08-27","open":1654,"high":1654,"low":1485,"close":1501,"volume":28957,"rsi_14":58.85,"sma_20":1465.7,"sma_60":1401.73,"sma_120":1269.69},{"date":"2026-08-28","open":1506,"high":1770,"low":1506,"close":1700,"volume":189886,"rsi_14":68.77,"sma_20":1481.2,"sma_60":1405.0,"sma_120":1275.12},{"date":"2026-08-31","open":1700,"high":2000,"low":1692,"close":1950,"volume":431164,"rsi_14":76.02,"sma_20":1509.2,"sma_60":1412.97,"sma_120":1282.65},{"date":"2026-09-01","open":1900,"high":2030,"low":1779,"close":2030,"volume":437010,"rsi_14":77.68,"sma_20":1541.2,"sma_60":1422.9,"sma_120":1291.12},{"date":"2026-09-02","open":2005,"high":2005,"low":1835,"close":1860,"volume":88438,"rsi_14":67.72,"sma_20":1564.7,"sma_60":1432.2,"sma_120":1298.16},{"date":"2026-09-03","open":1860,"high":1860,"low":1722,"close":1752,"volume":70434,"rsi_14":62.62,"sma_20":1582.8,"sma_60":1438.73,"sma_120":1304.16},{"date":"2026-09-04","open":1900,"high":1900,"low":1600,"close":1642,"volume":121891,"rsi_14":58.16,"sma_20":1595.4,"sma_60":1444.1,"sma_120":1308.8},{"date":"2026-09-07","open":1632,"high":1712,"low":1469,"close":1607,"volume":162712,"rsi_14":50.15,"sma_20":1606.25,"sma_60":1448.95,"sma_120":1313.08},{"date":"2026-09-08","open":1608,"high":1700,"low":1605,"close":1607,"volume":45339,"rsi_14":51.35,"sma_20":1617.1,"sma_60":1453.93,"sma_120":1317.64},{"date":"2026-09-09","open":1607,"high":1644,"low":1585,"close":1600,"volume":48685,"rsi_14":45.15,"sma_20":1627.6,"sma_60":1458.93,"sma_120":1321.92},{"date":"2026-09-10","open":1587,"high":1626,"low":1550,"close":1610,"volume":65589,"rsi_14":50.27,"sma_20":1638.6,"sma_60":1464.67,"sma_120":1323.56},{"date":"2026-09-11","open":1610,"high":1701,"low":1589,"close":1594,"volume":45840,"rsi_14":51.64,"sma_20":1648.8,"sma_60":1469.77,"sma_120":1324.94},{"date":"2026-09-14","open":1594,"high":1644,"low":1566,"close":1616,"volume":29909,"rsi_14":52.14,"sma_20":1660.1,"sma_60":1476.47,"sma_120":1327.37},{"date":"2026-09-15","open":1616,"high":1643,"low":1570,"close":1627,"volume":49393,"rsi_14":55.7,"sma_20":1661.3,"sma_60":1485.88,"sma_120":1328.55},{"date":"2026-09-16","open":1634,"high":1634,"low":1488,"close":1544,"volume":82238,"rsi_14":51.95,"sma_20":1659.95,"sma_60":1488.62,"sma_120":1331.08},{"date":"2026-09-17","open":1549,"high":1559,"low":1535,"close":1541,"volume":15424,"rsi_14":41.22,"sma_20":1651.2,"sma_60":1489.83,"sma_120":1333.79},{"date":"2026-09-18","open":1556,"high":1592,"low":1520,"close":1540,"volume":52714,"rsi_14":18.75,"sma_20":1648.0,"sma_60":1495.77,"sma_120":1337.05},{"date":"2026-09-21","open":1536,"high":1587,"low":1500,"close":1521,"volume":89314,"rsi_14":7.23,"sma_20":1646.1,"sma_60":1499.45,"sma_120":1340.27},{"date":"2026-09-22","open":1597,"high":1597,"low":1481,"close":1509,"volume":58876,"rsi_14":9.84,"sma_20":1643.05,"sma_60":1500.83,"sma_120":1343.46},{"date":"2026-09-23","open":1540,"high":1540,"low":1469,"close":1525,"volume":38543,"rsi_14":17.1,"sma_20":1643.8,"sma_60":1500.05,"sma_120":1346.97},{"date":"2026-09-28","open":1524,"high":1596,"low":1475,"close":1508,"volume":59851,"rsi_14":23.41,"sma_20":1644.15,"sma_60":1498.65,"sma_120":1350.02},{"date":"2026-09-29","open":1508,"high":1570,"low":1448,"close":1450,"volume":85542,"rsi_14":21.45,"sma_20":1631.65,"sma_60":1498.28,"sma_120":1353.26},{"date":"2026-09-30","open":1450,"high":1493,"low":1242,"close":1357,"volume":126497,"rsi_14":16.03,"sma_20":1602.0,"sma_60":1497.83,"sma_120":1355.42},{"date":"2026-10-01","open":1391,"high":1421,"low":1323,"close":1351,"volume":135099,"rsi_14":16.08,"sma_20":1568.05,"sma_60":1497.35,"sma_120":1357.84},{"date":"2026-10-02","open":1359,"high":1440,"low":1358,"close":1377,"volume":38697,"rsi_14":19.58,"sma_20":1543.9,"sma_60":1498.2,"sma_120":1360.62},{"date":"2026-10-06","open":1377,"high":1377,"low":1337,"close":1341,"volume":40472,"rsi_14":18.61,"sma_20":1523.35,"sma_60":1499.62,"sma_120":1362.76},{"date":"2026-10-07","open":1341,"high":1405,"low":1328,"close":1350,"volume":48358,"rsi_14":15.9,"sma_20":1508.75,"sma_60":1502.45,"sma_120":1365.23},{"date":"2026-10-08","open":1350,"high":1360,"low":1331,"close":1343,"volume":22570,"rsi_14":13.21,"sma_20":1495.55,"sma_60":1505.4,"sma_120":1367.38},{"date":"2026-10-12","open":1307,"high":1342,"low":1140,"close":1171,"volume":82351,"rsi_14":10.74,"sma_20":1473.75,"sma_60":1501.58,"sma_120":1368.01},{"date":"2026-10-13","open":1171,"high":1450,"low":1170,"close":1313,"volume":482758,"rsi_14":31.43,"sma_20":1459.4,"sma_60":1500.1,"sma_120":1369.52},{"date":"2026-10-14","open":1314,"high":1329,"low":1251,"close":1281,"volume":120789,"rsi_14":29.92,"sma_20":1442.95,"sma_60":1498.65,"sma_120":1370.9},{"date":"2026-10-15","open":1281,"high":1299,"low":1120,"close":1120,"volume":70661,"rsi_14":24.52,"sma_20":1419.25,"sma_60":1494.02,"sma_120":1370.71},{"date":"2026-10-16","open":1120,"high":1164,"low":1009,"close":1117,"volume":92271,"rsi_14":24.81,"sma_20":1394.3,"sma_60":1489.93,"sma_120":1370.59},{"date":"2026-10-19","open":1117,"high":1168,"low":1106,"close":1149,"volume":70034,"rsi_14":26.32,"sma_20":1370.4,"sma_60":1484.32,"sma_120":1370.84},{"date":"2026-10-20","open":1138,"high":1144,"low":1009,"close":1009,"volume":43220,"rsi_14":22.79,"sma_20":1343.65,"sma_60":1475.0,"sma_120":1370.1},{"date":"2026-10-21","open":1003,"high":1047,"low":959,"close":1008,"volume":36078,"rsi_14":24.3,"sma_20":1317.0,"sma_60":1464.73,"sma_120":1369.48},{"date":"2026-10-22","open":1008,"high":1035,"low":993,"close":1008,"volume":19804,"rsi_14":27.25,"sma_20":1290.4,"sma_60":1458.37,"sma_120":1369.14},{"date":"2026-10-23","open":976,"high":1033,"low":923,"close":1032,"volume":36094}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":411.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.27,"ttm_eps":null,"close":294.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.0,"ttm_eps":null,"close":1010.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":907.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.41,"pbr":0.56,"ttm_eps":null,"close":985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.62,"pbr":0.81,"ttm_eps":null,"close":1429.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.36,"pbr":0.63,"ttm_eps":null,"close":1220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.21,"pbr":0.59,"ttm_eps":null,"close":1103.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.92,"pbr":0.89,"ttm_eps":null,"close":1592.0}],"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":"베셀","phase":"above-fold","symbol_resolved":true}