{"status":"ok","report":{"price_analysis":{"current":3865.0,"change_1d":0.0,"change_7d":-2.9,"change_30d":-11.3,"high_30d":4900.0,"low_30d":3785.0,"position_in_range":7.0,"support":3896.5,"resistance":4788.5},"summary":"유안타증권우(003475)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 494.98억. 현재가 3,865원, 전일 대비 +0.0%, 30일 -11.3%. PER 12.3배 / ROE 3.1%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1948.00, 기관 순매수 862.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.3배입니다. ROE 3.1%입니다. 시가총액 494.98억. 매출 2.22조, 영업이익 885.67억.","grade":"C","comment":"PER 12.34배, ROE 3.11%","per":12.34,"pbr":0.4,"roe":3.11,"eps":313.22372986609116,"revenue":2224340566000.0,"operating_income":88567226000.0,"net_income":64365345000.0,"market_cap":49498297460,"profit_margin":2.89,"roa":0.24,"operating_margin":3.98,"gross_margin":null,"debt_ratio":11.897393382606479,"total_assets":25652208893000.0,"total_equity":1988945218000.0,"total_debt":23663263675000.0,"dividend_yield":4.39,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-100.75)가 시그널선(-81.23)을 하회합니다(데드크로스). 현재가가 SMA20(4067)과 SMA60(4189) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3786~4348 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.754716981132077,"macd":-100.74556588669839,"macd_signal":-81.23272392305932,"sma_20":4067.0,"sma_60":4189.166666666667,"bb_upper":4347.667062549206,"bb_lower":3786.332937450794,"atr_14":98.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1948.00, 기관 순매수 862.00. 30일 누적: 외국인 -2.82만, 기관 2036.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1948.0,"institutional_flow":862.0,"data":[{"date":"2026-10-23","foreign_net":1.0,"institution_net":-613.0,"retail_net":612.0},{"date":"2026-10-22","foreign_net":-1007.0,"institution_net":-36.0,"retail_net":1043.0},{"date":"2026-10-21","foreign_net":-327.0,"institution_net":-749.0,"retail_net":1076.0},{"date":"2026-10-20","foreign_net":-166.0,"institution_net":2746.0,"retail_net":-2580.0},{"date":"2026-10-19","foreign_net":-449.0,"institution_net":-486.0,"retail_net":935.0},{"date":"2026-10-16","foreign_net":-84.0,"institution_net":60.0,"retail_net":24.0},{"date":"2026-10-15","foreign_net":60.0,"institution_net":-116.0,"retail_net":56.0},{"date":"2026-10-14","foreign_net":-902.0,"institution_net":1253.0,"retail_net":-351.0},{"date":"2026-10-13","foreign_net":536.0,"institution_net":-5143.0,"retail_net":4607.0},{"date":"2026-10-12","foreign_net":-2692.0,"institution_net":2949.0,"retail_net":-257.0},{"date":"2026-10-08","foreign_net":-1105.0,"institution_net":120.0,"retail_net":985.0},{"date":"2026-10-07","foreign_net":-1278.0,"institution_net":-1853.0,"retail_net":3131.0},{"date":"2026-10-06","foreign_net":-1881.0,"institution_net":-1039.0,"retail_net":2920.0},{"date":"2026-10-02","foreign_net":-895.0,"institution_net":-1548.0,"retail_net":2443.0},{"date":"2026-10-01","foreign_net":-2050.0,"institution_net":-47.0,"retail_net":2097.0},{"date":"2026-09-30","foreign_net":-3825.0,"institution_net":-529.0,"retail_net":4354.0},{"date":"2026-09-29","foreign_net":-1284.0,"institution_net":-173.0,"retail_net":1457.0},{"date":"2026-09-28","foreign_net":-2035.0,"institution_net":1348.0,"retail_net":687.0},{"date":"2026-09-23","foreign_net":592.0,"institution_net":-276.0,"retail_net":-316.0},{"date":"2026-09-22","foreign_net":-1588.0,"institution_net":2838.0,"retail_net":-1250.0},{"date":"2026-09-21","foreign_net":1264.0,"institution_net":824.0,"retail_net":-2088.0},{"date":"2026-09-18","foreign_net":-3812.0,"institution_net":-1066.0,"retail_net":4878.0},{"date":"2026-09-17","foreign_net":-2955.0,"institution_net":1234.0,"retail_net":1721.0},{"date":"2026-09-16","foreign_net":-879.0,"institution_net":2104.0,"retail_net":-1225.0},{"date":"2026-09-15","foreign_net":-2781.0,"institution_net":-1234.0,"retail_net":4015.0},{"date":"2026-09-14","foreign_net":1365.0,"institution_net":1652.0,"retail_net":-3017.0},{"date":"2026-09-11","foreign_net":-589.0,"institution_net":0.0,"retail_net":589.0},{"date":"2026-09-10","foreign_net":753.0,"institution_net":-1.0,"retail_net":-752.0},{"date":"2026-09-09","foreign_net":790.0,"institution_net":-161.0,"retail_net":-629.0},{"date":"2026-09-08","foreign_net":-991.0,"institution_net":-22.0,"retail_net":1013.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":-613.0,"retail_net":612.0},"d3":{"foreign_net":-1333.0,"institution_net":-1398.0,"retail_net":2731.0},"d7":{"foreign_net":-1972.0,"institution_net":806.0,"retail_net":1166.0},"d14":{"foreign_net":-10189.0,"institution_net":-4455.0,"retail_net":14644.0},"d30":{"foreign_net":-28214.0,"institution_net":2036.0,"retail_net":26178.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.34x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +4.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.9,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.8,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.8,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"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":"F","percentile":10,"summary":"순차입금비율 11.9x","metrics":[{"name":"순차입금비율","value":11.9,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.34x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.9%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":11.9,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.34,"current_pbr":0.4,"per_5y_high":4.86,"per_5y_low":0.48,"per_5y_avg":1.3,"per_percentile":100.0,"pbr_5y_high":0.44,"pbr_5y_low":0.31,"pbr_5y_avg":0.38,"pbr_percentile":50.0,"per_5y_median":0.89,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":0.67,"pbr":0.33},{"quarter":"2024-Q3","per":0.85,"pbr":0.32},{"quarter":"2024-Q4","per":1.01,"pbr":0.31},{"quarter":"2025-Q1","per":4.86,"pbr":0.34},{"quarter":"2025-Q2","per":0.93,"pbr":0.44},{"quarter":"2025-Q3","per":0.7,"pbr":0.43},{"quarter":"2026-Q1","per":0.93,"pbr":0.44},{"quarter":"2026-Q2","per":0.48,"pbr":0.42},{"quarter":"현재","per":12.34,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2574.041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2509.1494,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2491.8447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2639.3198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3511.238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3492.3857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4090.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.67,"eps":3833.87,"close":2574.04,"source":"reported"},{"date":"2024-07","per":0.69,"eps":3833.87,"close":2660.56,"source":"reported"},{"date":"2024-08","per":0.7,"eps":3833.87,"close":2677.87,"source":"reported"},{"date":"2024-09","per":0.85,"eps":2949.1,"close":2509.15,"source":"reported"},{"date":"2024-10","per":0.86,"eps":2949.1,"close":2535.11,"source":"reported"},{"date":"2024-11","per":0.86,"eps":2949.1,"close":2530.78,"source":"reported"},{"date":"2024-12","per":1.01,"eps":2478.68,"close":2491.84,"source":"reported"},{"date":"2025-01","per":1.01,"eps":2478.68,"close":2491.84,"source":"reported"},{"date":"2025-02","per":1.01,"eps":2478.68,"close":2491.84,"source":"reported"},{"date":"2025-03","per":4.86,"eps":543.16,"close":2639.32,"source":"reported"},{"date":"2025-04","per":5.31,"eps":543.16,"close":2884.4,"source":"reported"},{"date":"2025-05","per":5.8,"eps":543.16,"close":3148.33,"source":"reported"},{"date":"2025-06","per":0.93,"eps":3763.27,"close":3511.24,"source":"reported"},{"date":"2025-07","per":0.9,"eps":3763.27,"close":3402.84,"source":"reported"},{"date":"2025-08","per":0.88,"eps":3763.27,"close":3318.0,"source":"reported"},{"date":"2025-09","per":0.7,"eps":4984.84,"close":3492.39,"source":"reported"},{"date":"2025-10","per":0.73,"eps":4984.84,"close":3614.93,"source":"reported"},{"date":"2025-11","per":0.72,"eps":4984.84,"close":3577.22,"source":"reported"},{"date":"2025-12","per":0.71,"eps":4984.84,"close":3530.09,"source":"reported"},{"date":"2026-01","per":0.82,"eps":4984.84,"close":4095.66,"source":"reported"},{"date":"2026-02","per":0.91,"eps":4984.84,"close":4543.4,"source":"reported"},{"date":"2026-03","per":0.93,"eps":4442.9,"close":4125.0,"source":"reported"},{"date":"2026-04","per":1.0,"eps":4442.9,"close":4455.0,"source":"reported"},{"date":"2026-05","per":0.95,"eps":4442.9,"close":4215.0,"source":"reported"},{"date":"2026-06","per":0.48,"eps":8525.22,"close":4090.0,"source":"reported"},{"date":"2026-07","per":0.49,"eps":8525.22,"close":4145.0,"source":"reported"},{"date":"2026-08","per":0.5,"eps":8525.22,"close":4270.0,"source":"reported"},{"date":"2026-09","per":0.49,"eps":8525.22,"close":4160.0,"source":"reported"},{"date":"2026-10","per":0.45,"eps":8525.22,"close":3825.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.25,"std":1.4,"upper_1sd":2.65,"lower_1sd":0.0,"current":0.45,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.39,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 54%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":54.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":11.9,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.39,"summary":"배당수익률 4.39%","metrics":[{"name":"배당수익률","value":4.39,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:26.025714+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03110225985118108,"dividend_yield":null,"eps":4790.87,"revenue":1807167813000.0,"operating_income":86473094000.0,"net_income":61860691000.0,"market_cap":null,"profit_margin":0.034230739699434874,"operating_margin":0.04785006316400125,"roa":0.002411515174308463,"gross_margin":null,"total_equity":1988945218000.0,"total_assets":25652208893000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.33,"pbr":0.47,"roe":0.035333152409975005,"dividend_yield":4.39,"eps":319.88,"revenue":1723369309000.0,"operating_income":72815836000.0,"net_income":67977885000.0,"market_cap":null,"profit_margin":0.039444757803795846,"operating_margin":0.04225202086385768,"roa":0.0030544994370932154,"gross_margin":null,"total_equity":1923912257000.0,"total_assets":22255000009000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017857364298448926,"dividend_yield":null,"eps":2303.76,"revenue":714650294000.0,"operating_income":39100958000.0,"net_income":29746642000.0,"market_cap":null,"profit_margin":0.041624053400305464,"operating_margin":0.05471341483839087,"roa":0.0015956595190522967,"gross_margin":null,"total_equity":1665791295000.0,"total_assets":18642223886000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.008816881952394889,"dividend_yield":null,"eps":1110.71,"revenue":38964477000.0,"operating_income":13933031000.0,"net_income":14341702000.0,"market_cap":null,"profit_margin":0.36807120495932744,"operating_margin":0.3575829081447699,"roa":0.0008335349697890745,"gross_margin":null,"total_equity":1626618353000.0,"total_assets":17205879201000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.005748867218940527,"dividend_yield":null,"eps":708.55,"revenue":763714664000.0,"operating_income":12908400000.0,"net_income":9148940000.0,"market_cap":null,"profit_margin":0.011979526426901239,"operating_margin":0.016902124063444723,"roa":0.0005282957829710515,"gross_margin":null,"total_equity":1591433521000.0,"total_assets":17317836513000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006809033588103665,"dividend_yield":null,"eps":861.82,"revenue":707011131000.0,"operating_income":22624837000.0,"net_income":11128061000.0,"market_cap":null,"profit_margin":0.01573958387933782,"operating_margin":0.03200068005718569,"roa":0.0006623740401128309,"gross_margin":null,"total_equity":1634308431000.0,"total_assets":16800267411000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.008707091435099453,"dividend_yield":null,"eps":1082.19,"revenue":77007394000.0,"operating_income":6262957000.0,"net_income":13973481000.0,"market_cap":null,"profit_margin":0.18145635469757618,"operating_margin":0.08132929417141424,"roa":0.0008429269224263488,"gross_margin":null,"total_equity":1604839125000.0,"total_assets":16577333845000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.01707859247322164,"dividend_yield":null,"eps":-2109.4,"revenue":-150287269000.0,"operating_income":-30019934000.0,"net_income":-27237037000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.001770739822737615,"gross_margin":null,"total_equity":1594805722000.0,"total_assets":15381727259000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.0214258242473778,"dividend_yield":null,"eps":2644.07,"revenue":745614979000.0,"operating_income":41968410000.0,"net_income":34140789000.0,"market_cap":null,"profit_margin":0.04578876492769601,"operating_margin":0.0562869727433413,"roa":0.0021434898367358934,"gross_margin":null,"total_equity":1593441102000.0,"total_assets":15927665443000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010741323081548642,"dividend_yield":null,"eps":1332.24,"revenue":723315907000.0,"operating_income":37704669000.0,"net_income":17202169000.0,"market_cap":null,"profit_margin":0.02378237341875574,"operating_margin":0.0521275263479032,"roa":0.0010449720085444435,"gross_margin":null,"total_equity":1601494422000.0,"total_assets":16461846690000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01602320793448268,"dividend_yield":null,"eps":1966.96,"revenue":759902248000.0,"operating_income":34666720000.0,"net_income":25397856000.0,"market_cap":null,"profit_margin":0.033422530419991596,"operating_margin":0.04561997295210002,"roa":0.001784367621046451,"gross_margin":null,"total_equity":1585066867000.0,"total_assets":14233533326000.0}],"current_price":3865.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2370.0},{"date":"2017-01-11","close":2450.0},{"date":"2017-01-12","close":2410.0},{"date":"2017-01-13","close":2400.0},{"date":"2017-01-16","close":2360.0},{"date":"2017-01-17","close":2400.0},{"date":"2017-01-18","close":2410.0},{"date":"2017-01-19","close":2385.0},{"date":"2017-01-20","close":2360.0},{"date":"2017-01-23","close":2350.0},{"date":"2017-01-24","close":2330.0},{"date":"2017-01-25","close":2315.0},{"date":"2017-01-26","close":2390.0},{"date":"2017-01-31","close":2355.0},{"date":"2017-02-01","close":2355.0},{"date":"2017-02-02","close":2325.0},{"date":"2017-02-03","close":2330.0},{"date":"2017-02-06","close":2370.0},{"date":"2017-02-07","close":2330.0},{"date":"2017-02-08","close":2300.0},{"date":"2017-02-09","close":2330.0},{"date":"2017-02-10","close":2325.0},{"date":"2017-02-13","close":2345.0},{"date":"2017-02-14","close":2350.0},{"date":"2017-02-15","close":2340.0},{"date":"2017-02-16","close":2310.0},{"date":"2017-02-17","close":2325.0},{"date":"2017-02-20","close":2290.0},{"date":"2017-02-21","close":2330.0},{"date":"2017-02-22","close":2345.0},{"date":"2017-02-23","close":2320.0},{"date":"2017-02-24","close":2330.0},{"date":"2017-02-27","close":2330.0},{"date":"2017-02-28","close":2300.0},{"date":"2017-03-02","close":2315.0},{"date":"2017-03-03","close":2285.0},{"date":"2017-03-06","close":2250.0},{"date":"2017-03-07","close":2280.0},{"date":"2017-03-08","close":2275.0},{"date":"2017-03-09","close":2275.0},{"date":"2017-03-10","close":2275.0},{"date":"2017-03-13","close":2325.0},{"date":"2017-03-14","close":2320.0},{"date":"2017-03-15","close":2305.0},{"date":"2017-03-16","close":2340.0},{"date":"2017-03-17","close":2330.0},{"date":"2017-03-20","close":2340.0},{"date":"2017-03-21","close":2350.0},{"date":"2017-03-22","close":2300.0},{"date":"2017-03-23","close":2330.0},{"date":"2017-03-24","close":2315.0},{"date":"2017-03-27","close":2250.0},{"date":"2017-03-28","close":2280.0},{"date":"2017-03-29","close":2265.0},{"date":"2017-03-30","close":2230.0},{"date":"2017-03-31","close":2245.0},{"date":"2017-04-03","close":2235.0},{"date":"2017-04-04","close":2240.0},{"date":"2017-04-05","close":2240.0},{"date":"2017-04-06","close":2235.0},{"date":"2017-04-07","close":2245.0},{"date":"2017-04-10","close":2220.0},{"date":"2017-04-11","close":2230.0},{"date":"2017-04-12","close":2230.0},{"date":"2017-04-13","close":2230.0},{"date":"2017-04-14","close":2225.0},{"date":"2017-04-17","close":2230.0},{"date":"2017-04-18","close":2230.0},{"date":"2017-04-19","close":2235.0},{"date":"2017-04-20","close":2230.0},{"date":"2017-04-21","close":2255.0},{"date":"2017-04-24","close":2295.0},{"date":"2017-04-25","close":2305.0},{"date":"2017-04-26","close":2350.0},{"date":"2017-04-27","close":2340.0},{"date":"2017-04-28","close":2320.0},{"date":"2017-05-02","close":2370.0},{"date":"2017-05-04","close":2445.0},{"date":"2017-05-08","close":2470.0},{"date":"2017-05-10","close":2425.0},{"date":"2017-05-11","close":2455.0},{"date":"2017-05-12","close":2455.0},{"date":"2017-05-15","close":2490.0},{"date":"2017-05-16","close":2500.0},{"date":"2017-05-17","close":2450.0},{"date":"2017-05-18","close":2480.0},{"date":"2017-05-19","close":2485.0},{"date":"2017-05-22","close":2470.0},{"date":"2017-05-23","close":2490.0},{"date":"2017-05-24","close":2480.0},{"date":"2017-05-25","close":2580.0},{"date":"2017-05-26","close":2590.0},{"date":"2017-05-29","close":2530.0},{"date":"2017-05-30","close":2580.0},{"date":"2017-05-31","close":2565.0},{"date":"2017-06-01","close":2510.0},{"date":"2017-06-02","close":2570.0},{"date":"2017-06-05","close":2610.0},{"date":"2017-06-07","close":2650.0},{"date":"2017-06-08","close":2660.0},{"date":"2017-06-09","close":3080.0},{"date":"2017-06-12","close":3450.0},{"date":"2017-06-13","close":3345.0},{"date":"2017-06-14","close":3100.0},{"date":"2017-06-15","close":3020.0},{"date":"2017-06-16","close":3025.0},{"date":"2017-06-19","close":2965.0},{"date":"2017-06-20","close":2870.0},{"date":"2017-06-21","close":2910.0},{"date":"2017-06-22","close":2920.0},{"date":"2017-06-23","close":2970.0},{"date":"2017-06-26","close":2915.0},{"date":"2017-06-27","close":2730.0},{"date":"2017-06-28","close":2770.0},{"date":"2017-06-29","close":2895.0},{"date":"2017-06-30","close":2890.0},{"date":"2017-07-03","close":2875.0},{"date":"2017-07-04","close":2860.0},{"date":"2017-07-05","close":2885.0},{"date":"2017-07-06","close":2890.0},{"date":"2017-07-07","close":2865.0},{"date":"2017-07-10","close":2815.0},{"date":"2017-07-11","close":2870.0},{"date":"2017-07-12","close":2870.0},{"date":"2017-07-13","close":2935.0},{"date":"2017-07-14","close":2900.0},{"date":"2017-07-17","close":2900.0},{"date":"2017-07-18","close":2850.0},{"date":"2017-07-19","close":2865.0},{"date":"2017-07-20","close":2895.0},{"date":"2017-07-21","close":2945.0},{"date":"2017-07-24","close":2910.0},{"date":"2017-07-25","close":2855.0},{"date":"2017-07-26","close":2845.0},{"date":"2017-07-27","close":2800.0},{"date":"2017-07-28","close":2685.0},{"date":"2017-07-31","close":2750.0},{"date":"2017-08-01","close":2785.0},{"date":"2017-08-02","close":2775.0},{"date":"2017-08-03","close":2675.0},{"date":"2017-08-04","close":2665.0},{"date":"2017-08-07","close":2660.0},{"date":"2017-08-08","close":2605.0},{"date":"2017-08-09","close":2565.0},{"date":"2017-08-10","close":2520.0},{"date":"2017-08-11","close":2470.0},{"date":"2017-08-14","close":2490.0},{"date":"2017-08-16","close":2505.0},{"date":"2017-08-17","close":2535.0},{"date":"2017-08-18","close":2530.0},{"date":"2017-08-21","close":2520.0},{"date":"2017-08-22","close":2610.0},{"date":"2017-08-23","close":2565.0},{"date":"2017-08-24","close":2565.0},{"date":"2017-08-25","close":2610.0},{"date":"2017-08-28","close":2625.0},{"date":"2017-08-29","close":2605.0},{"date":"2017-08-30","close":2570.0},{"date":"2017-08-31","close":2575.0},{"date":"2017-09-01","close":2550.0},{"date":"2017-09-04","close":2500.0},{"date":"2017-09-05","close":2465.0},{"date":"2017-09-06","close":2465.0},{"date":"2017-09-07","close":2490.0},{"date":"2017-09-08","close":2470.0},{"date":"2017-09-11","close":2475.0},{"date":"2017-09-12","close":2450.0},{"date":"2017-09-13","close":2430.0},{"date":"2017-09-14","close":2450.0},{"date":"2017-09-15","close":2440.0},{"date":"2017-09-18","close":2490.0},{"date":"2017-09-19","close":2465.0},{"date":"2017-09-20","close":2440.0},{"date":"2017-09-21","close":2430.0},{"date":"2017-09-22","close":2375.0},{"date":"2017-09-25","close":2340.0},{"date":"2017-09-26","close":2325.0},{"date":"2017-09-27","close":2280.0},{"date":"2017-09-28","close":2300.0},{"date":"2017-09-29","close":2320.0},{"date":"2017-10-10","close":2345.0},{"date":"2017-10-11","close":2340.0},{"date":"2017-10-12","close":2445.0},{"date":"2017-10-13","close":2375.0},{"date":"2017-10-16","close":2360.0},{"date":"2017-10-17","close":2295.0},{"date":"2017-10-18","close":2300.0},{"date":"2017-10-19","close":2305.0},{"date":"2017-10-20","close":2320.0},{"date":"2017-10-23","close":2300.0},{"date":"2017-10-24","close":2330.0},{"date":"2017-10-25","close":2340.0},{"date":"2017-10-26","close":2320.0},{"date":"2017-10-27","close":2380.0},{"date":"2017-10-30","close":2300.0},{"date":"2017-10-31","close":2375.0},{"date":"2017-11-01","close":2520.0},{"date":"2017-11-02","close":2435.0},{"date":"2017-11-03","close":2440.0},{"date":"2017-11-06","close":2390.0},{"date":"2017-11-07","close":2365.0},{"date":"2017-11-08","close":2375.0},{"date":"2017-11-09","close":2370.0},{"date":"2017-11-10","close":2370.0},{"date":"2017-11-13","close":2360.0},{"date":"2017-11-14","close":2340.0},{"date":"2017-11-15","close":2335.0},{"date":"2017-11-16","close":2425.0},{"date":"2017-11-17","close":2420.0},{"date":"2017-11-20","close":2415.0},{"date":"2017-11-21","close":2390.0},{"date":"2017-11-22","close":2510.0},{"date":"2017-11-23","close":2625.0},{"date":"2017-11-24","close":2630.0},{"date":"2017-11-27","close":2595.0},{"date":"2017-11-28","close":2590.0},{"date":"2017-11-29","close":2560.0},{"date":"2017-11-30","close":2485.0},{"date":"2017-12-01","close":2505.0},{"date":"2017-12-04","close":2500.0},{"date":"2017-12-05","close":2500.0},{"date":"2017-12-06","close":2500.0},{"date":"2017-12-07","close":2455.0},{"date":"2017-12-08","close":2455.0},{"date":"2017-12-11","close":2460.0},{"date":"2017-12-12","close":2385.0},{"date":"2017-12-13","close":2440.0},{"date":"2017-12-14","close":2450.0},{"date":"2017-12-15","close":2450.0},{"date":"2017-12-18","close":2460.0},{"date":"2017-12-19","close":2460.0},{"date":"2017-12-20","close":2465.0},{"date":"2017-12-21","close":2455.0},{"date":"2017-12-22","close":2455.0},{"date":"2017-12-26","close":2445.0},{"date":"2017-12-27","close":2465.0},{"date":"2017-12-28","close":2535.0},{"date":"2018-01-02","close":1620.2941},{"date":"2018-01-03","close":1594.2651},{"date":"2018-01-04","close":1623.5476},{"date":"2018-01-05","close":1678.8589},{"date":"2018-01-08","close":1727.6631},{"date":"2018-01-09","close":1695.1271},{"date":"2018-01-10","close":1701.634},{"date":"2018-01-11","close":1685.366},{"date":"2018-01-12","close":1734.1702},{"date":"2018-01-15","close":1841.5389},{"date":"2018-01-16","close":1861.0605},{"date":"2018-01-17","close":1838.2855},{"date":"2018-01-18","close":1935.8934},{"date":"2018-01-19","close":1906.611},{"date":"2018-01-22","close":1900.104},{"date":"2018-01-23","close":1958.6688},{"date":"2018-01-24","close":1945.6544},{"date":"2018-01-25","close":1955.4152},{"date":"2018-01-26","close":1958.6688},{"date":"2018-01-29","close":1945.6544},{"date":"2018-01-30","close":1880.5822},{"date":"2018-01-31","close":1854.5535},{"date":"2018-02-01","close":1870.8212},{"date":"2018-02-02","close":1809.0028},{"date":"2018-02-05","close":1782.9741},{"date":"2018-02-06","close":1717.9021},{"date":"2018-02-07","close":1734.1702},{"date":"2018-02-08","close":1763.4525},{"date":"2018-02-09","close":1698.3806},{"date":"2018-02-12","close":1737.4237},{"date":"2018-02-13","close":1727.6631},{"date":"2018-02-14","close":1714.6486},{"date":"2018-02-19","close":1760.199},{"date":"2018-02-20","close":1756.9454},{"date":"2018-02-21","close":1773.2135},{"date":"2018-02-22","close":1763.4525},{"date":"2018-02-23","close":1763.4525},{"date":"2018-02-26","close":1769.9597},{"date":"2018-02-27","close":1721.1556},{"date":"2018-02-28","close":1698.3806},{"date":"2018-03-02","close":1649.5765},{"date":"2018-03-05","close":1636.5621},{"date":"2018-03-06","close":1685.366},{"date":"2018-03-07","close":1682.1125},{"date":"2018-03-08","close":1695.1271},{"date":"2018-03-09","close":1727.6631},{"date":"2018-03-12","close":1756.9454},{"date":"2018-03-13","close":1756.9454},{"date":"2018-03-14","close":1756.9454},{"date":"2018-03-15","close":1750.438},{"date":"2018-03-16","close":1750.438},{"date":"2018-03-19","close":1724.4093},{"date":"2018-03-20","close":1714.6486},{"date":"2018-03-21","close":1711.3948},{"date":"2018-03-22","close":1734.1702},{"date":"2018-03-23","close":1633.3086},{"date":"2018-03-26","close":1669.0981},{"date":"2018-03-27","close":1685.366},{"date":"2018-03-28","close":1656.0836},{"date":"2018-03-29","close":1665.8446},{"date":"2018-03-30","close":1678.8589},{"date":"2018-04-02","close":1678.8589},{"date":"2018-04-03","close":1633.3086},{"date":"2018-04-04","close":1639.8156},{"date":"2018-04-05","close":1630.0548},{"date":"2018-04-06","close":1577.9972},{"date":"2018-04-09","close":1591.0116},{"date":"2018-04-10","close":1587.7579},{"date":"2018-04-11","close":1587.7579},{"date":"2018-04-12","close":1581.2509},{"date":"2018-04-13","close":1613.7869},{"date":"2018-04-16","close":1597.5188},{"date":"2018-04-17","close":1594.2651},{"date":"2018-04-18","close":1646.323},{"date":"2018-04-19","close":1649.5765},{"date":"2018-04-20","close":1643.0692},{"date":"2018-04-23","close":1643.0692},{"date":"2018-04-24","close":1672.3517},{"date":"2018-04-25","close":1652.8301},{"date":"2018-04-26","close":1672.3517},{"date":"2018-04-27","close":1691.8733},{"date":"2018-04-30","close":1688.6195},{"date":"2018-05-02","close":1678.8589},{"date":"2018-05-03","close":1675.6053},{"date":"2018-05-04","close":1701.634},{"date":"2018-05-08","close":1685.366},{"date":"2018-05-09","close":1649.5765},{"date":"2018-05-10","close":1665.8446},{"date":"2018-05-11","close":1753.6918},{"date":"2018-05-14","close":1779.7205},{"date":"2018-05-15","close":1747.1844},{"date":"2018-05-16","close":1734.1702},{"date":"2018-05-17","close":1730.9164},{"date":"2018-05-18","close":1769.9597},{"date":"2018-05-21","close":1789.4814},{"date":"2018-05-23","close":1789.4814},{"date":"2018-05-24","close":1750.438},{"date":"2018-05-25","close":1685.366},{"date":"2018-05-28","close":1747.1844},{"date":"2018-05-29","close":1730.9164},{"date":"2018-05-30","close":1704.8878},{"date":"2018-05-31","close":1665.8446},{"date":"2018-06-01","close":1685.366},{"date":"2018-06-04","close":1688.6195},{"date":"2018-06-05","close":1682.1125},{"date":"2018-06-07","close":1711.3948},{"date":"2018-06-08","close":1724.4093},{"date":"2018-06-11","close":1743.9312},{"date":"2018-06-12","close":1730.9164},{"date":"2018-06-14","close":1698.3806},{"date":"2018-06-15","close":1678.8589},{"date":"2018-06-18","close":1623.5476},{"date":"2018-06-19","close":1613.7869},{"date":"2018-06-20","close":1643.0692},{"date":"2018-06-21","close":1587.7579},{"date":"2018-06-22","close":1600.7726},{"date":"2018-06-25","close":1623.5476},{"date":"2018-06-26","close":1604.0262},{"date":"2018-06-27","close":1597.5188},{"date":"2018-06-28","close":1577.9972},{"date":"2018-06-29","close":1591.0116},{"date":"2018-07-02","close":1542.2075},{"date":"2018-07-03","close":1558.4757},{"date":"2018-07-04","close":1558.4757},{"date":"2018-07-05","close":1532.4468},{"date":"2018-07-06","close":1571.4901},{"date":"2018-07-09","close":1571.4901},{"date":"2018-07-10","close":1581.2509},{"date":"2018-07-11","close":1548.7148},{"date":"2018-07-12","close":1542.2075},{"date":"2018-07-13","close":1568.2365},{"date":"2018-07-16","close":1564.9827},{"date":"2018-07-17","close":1555.222},{"date":"2018-07-18","close":1529.1931},{"date":"2018-07-19","close":1499.9106},{"date":"2018-07-20","close":1486.8964},{"date":"2018-07-23","close":1499.9106},{"date":"2018-07-24","close":1512.9252},{"date":"2018-07-25","close":1509.6716},{"date":"2018-07-26","close":1529.1931},{"date":"2018-07-27","close":1545.4612},{"date":"2018-07-30","close":1551.9684},{"date":"2018-07-31","close":1568.2365},{"date":"2018-08-01","close":1581.2509},{"date":"2018-08-02","close":1555.222},{"date":"2018-08-03","close":1574.7438},{"date":"2018-08-06","close":1574.7438},{"date":"2018-08-07","close":1561.7291},{"date":"2018-08-08","close":1558.4757},{"date":"2018-08-09","close":1555.222},{"date":"2018-08-10","close":1532.4468},{"date":"2018-08-13","close":1477.1356},{"date":"2018-08-14","close":1486.8964},{"date":"2018-08-16","close":1483.6428},{"date":"2018-08-17","close":1516.1787},{"date":"2018-08-20","close":1522.686},{"date":"2018-08-21","close":1558.4757},{"date":"2018-08-22","close":1561.7291},{"date":"2018-08-23","close":1532.4468},{"date":"2018-08-24","close":1545.4612},{"date":"2018-08-27","close":1551.9684},{"date":"2018-08-28","close":1561.7291},{"date":"2018-08-29","close":1581.2509},{"date":"2018-08-30","close":1577.9972},{"date":"2018-08-31","close":1551.9684},{"date":"2018-09-03","close":1551.9684},{"date":"2018-09-04","close":1561.7291},{"date":"2018-09-05","close":1525.9395},{"date":"2018-09-06","close":1545.4612},{"date":"2018-09-07","close":1551.9684},{"date":"2018-09-10","close":1551.9684},{"date":"2018-09-11","close":1542.2075},{"date":"2018-09-12","close":1519.4324},{"date":"2018-09-13","close":1529.1931},{"date":"2018-09-14","close":1532.4468},{"date":"2018-09-17","close":1538.9541},{"date":"2018-09-18","close":1519.4324},{"date":"2018-09-19","close":1525.9395},{"date":"2018-09-20","close":1525.9395},{"date":"2018-09-21","close":1506.4181},{"date":"2018-09-27","close":1548.7148},{"date":"2018-09-28","close":1568.2365},{"date":"2018-10-01","close":1568.2365},{"date":"2018-10-02","close":1529.1931},{"date":"2018-10-04","close":1512.9252},{"date":"2018-10-05","close":1496.657},{"date":"2018-10-08","close":1496.657},{"date":"2018-10-10","close":1454.3604},{"date":"2018-10-11","close":1386.0347},{"date":"2018-10-12","close":1395.7954},{"date":"2018-10-15","close":1395.7954},{"date":"2018-10-16","close":1399.0491},{"date":"2018-10-17","close":1425.0779},{"date":"2018-10-18","close":1412.0636},{"date":"2018-10-19","close":1386.0347},{"date":"2018-10-22","close":1415.317},{"date":"2018-10-23","close":1353.4987},{"date":"2018-10-24","close":1363.2595},{"date":"2018-10-25","close":1360.0059},{"date":"2018-10-26","close":1360.0059},{"date":"2018-10-29","close":1301.441},{"date":"2018-10-30","close":1301.441},{"date":"2018-10-31","close":1395.7954},{"date":"2018-11-01","close":1386.0347},{"date":"2018-11-02","close":1418.5707},{"date":"2018-11-05","close":1402.3026},{"date":"2018-11-06","close":1395.7954},{"date":"2018-11-07","close":1399.0491},{"date":"2018-11-08","close":1402.3026},{"date":"2018-11-09","close":1402.3026},{"date":"2018-11-12","close":1389.2883},{"date":"2018-11-13","close":1366.5131},{"date":"2018-11-14","close":1366.5131},{"date":"2018-11-15","close":1379.5273},{"date":"2018-11-16","close":1415.317},{"date":"2018-11-19","close":1431.5851},{"date":"2018-11-20","close":1412.0636},{"date":"2018-11-21","close":1412.0636},{"date":"2018-11-22","close":1418.5707},{"date":"2018-11-23","close":1408.8099},{"date":"2018-11-26","close":1431.5851},{"date":"2018-11-27","close":1431.5851},{"date":"2018-11-28","close":1431.5851},{"date":"2018-11-29","close":1451.1067},{"date":"2018-11-30","close":1434.8387},{"date":"2018-12-03","close":1447.853},{"date":"2018-12-04","close":1451.1067},{"date":"2018-12-05","close":1434.8387},{"date":"2018-12-06","close":1418.5707},{"date":"2018-12-07","close":1428.3314},{"date":"2018-12-10","close":1418.5707},{"date":"2018-12-11","close":1415.317},{"date":"2018-12-12","close":1428.3314},{"date":"2018-12-13","close":1431.5851},{"date":"2018-12-14","close":1438.0924},{"date":"2018-12-17","close":1441.3458},{"date":"2018-12-18","close":1431.5851},{"date":"2018-12-19","close":1441.3458},{"date":"2018-12-20","close":1425.0779},{"date":"2018-12-21","close":1428.3314},{"date":"2018-12-24","close":1418.5707},{"date":"2018-12-26","close":1395.7954},{"date":"2018-12-27","close":1392.5419},{"date":"2018-12-28","close":1418.5707},{"date":"2019-01-02","close":1399.0491},{"date":"2019-01-03","close":1363.2595},{"date":"2019-01-04","close":1366.5131},{"date":"2019-01-07","close":1395.7954},{"date":"2019-01-08","close":1366.5131},{"date":"2019-01-09","close":1389.2883},{"date":"2019-01-10","close":1366.5131},{"date":"2019-01-11","close":1360.0059},{"date":"2019-01-14","close":1353.4987},{"date":"2019-01-15","close":1382.7811},{"date":"2019-01-16","close":1428.3314},{"date":"2019-01-17","close":1399.0491},{"date":"2019-01-18","close":1418.5707},{"date":"2019-01-21","close":1412.0636},{"date":"2019-01-22","close":1405.5563},{"date":"2019-01-23","close":1412.0636},{"date":"2019-01-24","close":1447.853},{"date":"2019-01-25","close":1451.1067},{"date":"2019-01-28","close":1457.614},{"date":"2019-01-29","close":1438.0924},{"date":"2019-01-30","close":1451.1067},{"date":"2019-01-31","close":1516.1787},{"date":"2019-02-01","close":1486.8964},{"date":"2019-02-07","close":1486.8964},{"date":"2019-02-08","close":1480.3892},{"date":"2019-02-11","close":1483.6428},{"date":"2019-02-12","close":1477.1356},{"date":"2019-02-13","close":1486.8964},{"date":"2019-02-14","close":1509.6716},{"date":"2019-02-15","close":1483.6428},{"date":"2019-02-18","close":1483.6428},{"date":"2019-02-19","close":1480.3892},{"date":"2019-02-20","close":1464.1211},{"date":"2019-02-21","close":1477.1356},{"date":"2019-02-22","close":1483.6428},{"date":"2019-02-25","close":1480.3892},{"date":"2019-02-26","close":1473.8821},{"date":"2019-02-27","close":1486.8964},{"date":"2019-02-28","close":1460.8676},{"date":"2019-03-04","close":1460.8676},{"date":"2019-03-05","close":1457.614},{"date":"2019-03-06","close":1431.5851},{"date":"2019-03-07","close":1425.0779},{"date":"2019-03-08","close":1421.8243},{"date":"2019-03-11","close":1392.5419},{"date":"2019-03-12","close":1405.5563},{"date":"2019-03-13","close":1418.5707},{"date":"2019-03-14","close":1425.0779},{"date":"2019-03-15","close":1431.5851},{"date":"2019-03-18","close":1438.0924},{"date":"2019-03-19","close":1431.5851},{"date":"2019-03-20","close":1425.0779},{"date":"2019-03-21","close":1447.853},{"date":"2019-03-22","close":1438.0924},{"date":"2019-03-25","close":1392.5419},{"date":"2019-03-26","close":1399.0491},{"date":"2019-03-27","close":1418.5707},{"date":"2019-03-28","close":1392.5419},{"date":"2019-03-29","close":1405.5563},{"date":"2019-04-01","close":1412.0636},{"date":"2019-04-02","close":1421.8243},{"date":"2019-04-03","close":1457.614},{"date":"2019-04-04","close":1451.1067},{"date":"2019-04-05","close":1457.614},{"date":"2019-04-08","close":1454.3604},{"date":"2019-04-09","close":1460.8676},{"date":"2019-04-10","close":1460.8676},{"date":"2019-04-11","close":1425.0779},{"date":"2019-04-12","close":1438.0924},{"date":"2019-04-15","close":1509.6716},{"date":"2019-04-16","close":1490.1499},{"date":"2019-04-17","close":1532.4468},{"date":"2019-04-18","close":1499.9106},{"date":"2019-04-19","close":1532.4468},{"date":"2019-04-22","close":1535.7006},{"date":"2019-04-23","close":1509.6716},{"date":"2019-04-24","close":1529.1931},{"date":"2019-04-25","close":1512.9252},{"date":"2019-04-26","close":1503.1643},{"date":"2019-04-29","close":1506.4181},{"date":"2019-04-30","close":1503.1643},{"date":"2019-05-02","close":1506.4181},{"date":"2019-05-03","close":1499.9106},{"date":"2019-05-07","close":1480.3892},{"date":"2019-05-08","close":1480.3892},{"date":"2019-05-09","close":1470.6283},{"date":"2019-05-10","close":1470.6283},{"date":"2019-05-13","close":1444.5995},{"date":"2019-05-14","close":1438.0924},{"date":"2019-05-15","close":1434.8387},{"date":"2019-05-16","close":1428.3314},{"date":"2019-05-17","close":1431.5851},{"date":"2019-05-20","close":1418.5707},{"date":"2019-05-21","close":1421.8243},{"date":"2019-05-22","close":1408.8099},{"date":"2019-05-23","close":1405.5563},{"date":"2019-05-24","close":1395.7954},{"date":"2019-05-27","close":1392.5419},{"date":"2019-05-28","close":1412.0636},{"date":"2019-05-29","close":1395.7954},{"date":"2019-05-30","close":1405.5563},{"date":"2019-05-31","close":1405.5563},{"date":"2019-06-03","close":1405.5563},{"date":"2019-06-04","close":1405.5563},{"date":"2019-06-05","close":1415.317},{"date":"2019-06-07","close":1415.317},{"date":"2019-06-10","close":1412.0636},{"date":"2019-06-11","close":1415.317},{"date":"2019-06-12","close":1418.5707},{"date":"2019-06-13","close":1418.5707},{"date":"2019-06-14","close":1412.0636},{"date":"2019-06-17","close":1418.5707},{"date":"2019-06-18","close":1418.5707},{"date":"2019-06-19","close":1421.8243},{"date":"2019-06-20","close":1425.0779},{"date":"2019-06-21","close":1447.853},{"date":"2019-06-24","close":1470.6283},{"date":"2019-06-25","close":1454.3604},{"date":"2019-06-26","close":1454.3604},{"date":"2019-06-27","close":1460.8676},{"date":"2019-06-28","close":1441.3458},{"date":"2019-07-01","close":1444.5995},{"date":"2019-07-02","close":1464.1211},{"date":"2019-07-03","close":1405.5563},{"date":"2019-07-04","close":1418.5707},{"date":"2019-07-05","close":1418.5707},{"date":"2019-07-08","close":1382.7811},{"date":"2019-07-09","close":1382.7811},{"date":"2019-07-10","close":1389.2883},{"date":"2019-07-11","close":1412.0636},{"date":"2019-07-12","close":1412.0636},{"date":"2019-07-15","close":1399.0491},{"date":"2019-07-16","close":1412.0636},{"date":"2019-07-17","close":1405.5563},{"date":"2019-07-18","close":1402.3026},{"date":"2019-07-19","close":1408.8099},{"date":"2019-07-22","close":1399.0491},{"date":"2019-07-23","close":1395.7954},{"date":"2019-07-24","close":1395.7954},{"date":"2019-07-25","close":1373.0203},{"date":"2019-07-26","close":1373.0203},{"date":"2019-07-29","close":1311.2019},{"date":"2019-07-30","close":1317.709},{"date":"2019-07-31","close":1307.9481},{"date":"2019-08-01","close":1311.2019},{"date":"2019-08-02","close":1301.441},{"date":"2019-08-05","close":1213.5938},{"date":"2019-08-06","close":1200.5793},{"date":"2019-08-07","close":1207.0864},{"date":"2019-08-08","close":1203.8329},{"date":"2019-08-09","close":1226.6082},{"date":"2019-08-12","close":1229.8618},{"date":"2019-08-13","close":1226.6082},{"date":"2019-08-14","close":1229.8618},{"date":"2019-08-16","close":1210.3401},{"date":"2019-08-19","close":1239.6226},{"date":"2019-08-20","close":1239.6226},{"date":"2019-08-21","close":1265.6515},{"date":"2019-08-22","close":1272.1586},{"date":"2019-08-23","close":1255.8905},{"date":"2019-08-26","close":1226.6082},{"date":"2019-08-27","close":1223.3544},{"date":"2019-08-28","close":1226.6082},{"date":"2019-08-29","close":1239.6226},{"date":"2019-08-30","close":1246.1298},{"date":"2019-09-02","close":1252.637},{"date":"2019-09-03","close":1249.3833},{"date":"2019-09-04","close":1249.3833},{"date":"2019-09-05","close":1275.4122},{"date":"2019-09-06","close":1288.4266},{"date":"2019-09-09","close":1301.441},{"date":"2019-09-10","close":1307.9481},{"date":"2019-09-11","close":1333.9771},{"date":"2019-09-16","close":1343.7378},{"date":"2019-09-17","close":1333.9771},{"date":"2019-09-18","close":1340.4843},{"date":"2019-09-19","close":1330.7233},{"date":"2019-09-20","close":1333.9771},{"date":"2019-09-23","close":1317.709},{"date":"2019-09-24","close":1327.4698},{"date":"2019-09-25","close":1294.9337},{"date":"2019-09-26","close":1298.1874},{"date":"2019-09-27","close":1294.9337},{"date":"2019-09-30","close":1288.4266},{"date":"2019-10-01","close":1298.1874},{"date":"2019-10-02","close":1255.8905},{"date":"2019-10-04","close":1255.8905},{"date":"2019-10-07","close":1262.3978},{"date":"2019-10-08","close":1268.9049},{"date":"2019-10-10","close":1268.9049},{"date":"2019-10-11","close":1255.8905},{"date":"2019-10-14","close":1268.9049},{"date":"2019-10-15","close":1278.6658},{"date":"2019-10-16","close":1281.9193},{"date":"2019-10-17","close":1281.9193},{"date":"2019-10-18","close":1285.173},{"date":"2019-10-21","close":1288.4266},{"date":"2019-10-22","close":1278.6658},{"date":"2019-10-23","close":1288.4266},{"date":"2019-10-24","close":1294.9337},{"date":"2019-10-25","close":1259.1442},{"date":"2019-10-28","close":1265.6515},{"date":"2019-10-29","close":1275.4122},{"date":"2019-10-30","close":1262.3978},{"date":"2019-10-31","close":1262.3978},{"date":"2019-11-01","close":1262.3978},{"date":"2019-11-04","close":1317.709},{"date":"2019-11-05","close":1330.7233},{"date":"2019-11-06","close":1311.2019},{"date":"2019-11-07","close":1314.4554},{"date":"2019-11-08","close":1340.4843},{"date":"2019-11-11","close":1333.9771},{"date":"2019-11-12","close":1327.4698},{"date":"2019-11-13","close":1311.2019},{"date":"2019-11-14","close":1307.9481},{"date":"2019-11-15","close":1317.709},{"date":"2019-11-18","close":1317.709},{"date":"2019-11-19","close":1311.2019},{"date":"2019-11-20","close":1314.4554},{"date":"2019-11-21","close":1301.441},{"date":"2019-11-22","close":1307.9481},{"date":"2019-11-25","close":1314.4554},{"date":"2019-11-26","close":1320.9626},{"date":"2019-11-27","close":1337.2307},{"date":"2019-11-28","close":1333.9771},{"date":"2019-11-29","close":1350.245},{"date":"2019-12-02","close":1346.9913},{"date":"2019-12-03","close":1340.4843},{"date":"2019-12-04","close":1330.7233},{"date":"2019-12-05","close":1333.9771},{"date":"2019-12-06","close":1337.2307},{"date":"2019-12-09","close":1350.245},{"date":"2019-12-10","close":1353.4987},{"date":"2019-12-11","close":1353.4987},{"date":"2019-12-12","close":1356.7522},{"date":"2019-12-13","close":1382.7811},{"date":"2019-12-16","close":1392.5419},{"date":"2019-12-17","close":1399.0491},{"date":"2019-12-18","close":1395.7954},{"date":"2019-12-19","close":1386.0347},{"date":"2019-12-20","close":1399.0491},{"date":"2019-12-23","close":1412.0636},{"date":"2019-12-24","close":1395.7954},{"date":"2019-12-26","close":1366.5131},{"date":"2019-12-27","close":1379.5273},{"date":"2019-12-30","close":1382.7811},{"date":"2020-01-02","close":1379.5273},{"date":"2020-01-03","close":1392.5419},{"date":"2020-01-06","close":1373.0203},{"date":"2020-01-07","close":1418.5707},{"date":"2020-01-08","close":1363.2595},{"date":"2020-01-09","close":1343.7378},{"date":"2020-01-10","close":1350.245},{"date":"2020-01-13","close":1360.0059},{"date":"2020-01-14","close":1382.7811},{"date":"2020-01-15","close":1386.0347},{"date":"2020-01-16","close":1382.7811},{"date":"2020-01-17","close":1402.3026},{"date":"2020-01-20","close":1425.0779},{"date":"2020-01-21","close":1425.0779},{"date":"2020-01-22","close":1441.3458},{"date":"2020-01-23","close":1421.8243},{"date":"2020-01-28","close":1363.2595},{"date":"2020-01-29","close":1360.0059},{"date":"2020-01-30","close":1363.2595},{"date":"2020-01-31","close":1382.7811},{"date":"2020-02-03","close":1343.7378},{"date":"2020-02-04","close":1392.5419},{"date":"2020-02-05","close":1425.0779},{"date":"2020-02-06","close":1464.1211},{"date":"2020-02-07","close":1535.7006},{"date":"2020-02-10","close":1522.686},{"date":"2020-02-11","close":1574.7438},{"date":"2020-02-12","close":1503.1643},{"date":"2020-02-13","close":1480.3892},{"date":"2020-02-14","close":1480.3892},{"date":"2020-02-17","close":1418.5707},{"date":"2020-02-18","close":1418.5707},{"date":"2020-02-19","close":1405.5563},{"date":"2020-02-20","close":1360.0059},{"date":"2020-02-21","close":1340.4843},{"date":"2020-02-24","close":1288.4266},{"date":"2020-02-25","close":1294.9337},{"date":"2020-02-26","close":1324.2162},{"date":"2020-02-27","close":1324.2162},{"date":"2020-02-28","close":1272.1586},{"date":"2020-03-02","close":1278.6658},{"date":"2020-03-03","close":1307.9481},{"date":"2020-03-04","close":1320.9626},{"date":"2020-03-05","close":1330.7233},{"date":"2020-03-06","close":1314.4554},{"date":"2020-03-09","close":1314.4554},{"date":"2020-03-10","close":1246.1298},{"date":"2020-03-11","close":1233.1152},{"date":"2020-03-12","close":1233.1152},{"date":"2020-03-13","close":1138.7609},{"date":"2020-03-16","close":1054.1672},{"date":"2020-03-17","close":1011.8704},{"date":"2020-03-18","close":998.8559},{"date":"2020-03-19","close":800.3863},{"date":"2020-03-20","close":842.683},{"date":"2020-03-23","close":780.8646},{"date":"2020-03-24","close":862.2047},{"date":"2020-03-25","close":937.0375},{"date":"2020-03-26","close":989.0951},{"date":"2020-03-27","close":1031.392},{"date":"2020-03-30","close":1034.6456},{"date":"2020-03-31","close":1073.689},{"date":"2020-04-01","close":1057.4209},{"date":"2020-04-02","close":1080.196},{"date":"2020-04-03","close":1080.196},{"date":"2020-04-06","close":1145.2681},{"date":"2020-04-07","close":1168.0433},{"date":"2020-04-08","close":1148.5217},{"date":"2020-04-09","close":1161.5359},{"date":"2020-04-10","close":1220.101},{"date":"2020-04-13","close":1177.8041},{"date":"2020-04-14","close":1197.3258},{"date":"2020-04-16","close":1151.7754},{"date":"2020-04-17","close":1190.8186},{"date":"2020-04-20","close":1184.3113},{"date":"2020-04-21","close":1155.0289},{"date":"2020-04-22","close":1151.7754},{"date":"2020-04-23","close":1164.7898},{"date":"2020-04-24","close":1168.0433},{"date":"2020-04-27","close":1213.5938},{"date":"2020-04-28","close":1220.101},{"date":"2020-04-29","close":1262.3978},{"date":"2020-05-04","close":1239.6226},{"date":"2020-05-06","close":1298.1874},{"date":"2020-05-07","close":1298.1874},{"date":"2020-05-08","close":1298.1874},{"date":"2020-05-11","close":1307.9481},{"date":"2020-05-12","close":1314.4554},{"date":"2020-05-13","close":1301.441},{"date":"2020-05-14","close":1278.6658},{"date":"2020-05-15","close":1333.9771},{"date":"2020-05-18","close":1333.9771},{"date":"2020-05-19","close":1346.9913},{"date":"2020-05-20","close":1346.9913},{"date":"2020-05-21","close":1353.4987},{"date":"2020-05-22","close":1307.9481},{"date":"2020-05-25","close":1314.4554},{"date":"2020-05-26","close":1327.4698},{"date":"2020-05-27","close":1333.9771},{"date":"2020-05-28","close":1330.7233},{"date":"2020-05-29","close":1330.7233},{"date":"2020-06-01","close":1343.7378},{"date":"2020-06-02","close":1373.0203},{"date":"2020-06-03","close":1386.0347},{"date":"2020-06-04","close":1363.2595},{"date":"2020-06-05","close":1392.5419},{"date":"2020-06-08","close":1369.7666},{"date":"2020-06-09","close":1373.0203},{"date":"2020-06-10","close":1392.5419},{"date":"2020-06-11","close":1330.7233},{"date":"2020-06-12","close":1324.2162},{"date":"2020-06-15","close":1242.8762},{"date":"2020-06-16","close":1311.2019},{"date":"2020-06-17","close":1568.2365},{"date":"2020-06-18","close":1822.0175},{"date":"2020-06-19","close":1444.5995},{"date":"2020-06-22","close":1376.2738},{"date":"2020-06-23","close":1340.4843},{"date":"2020-06-24","close":1353.4987},{"date":"2020-06-25","close":1314.4554},{"date":"2020-06-26","close":1317.709},{"date":"2020-06-29","close":1294.9337},{"date":"2020-06-30","close":1301.441},{"date":"2020-07-01","close":1327.4698},{"date":"2020-07-02","close":1314.4554},{"date":"2020-07-03","close":1307.9481},{"date":"2020-07-06","close":1320.9626},{"date":"2020-07-07","close":1320.9626},{"date":"2020-07-08","close":1333.9771},{"date":"2020-07-09","close":1477.1356},{"date":"2020-07-10","close":1346.9913},{"date":"2020-07-13","close":1366.5131},{"date":"2020-07-14","close":1363.2595},{"date":"2020-07-15","close":1373.0203},{"date":"2020-07-16","close":1382.7811},{"date":"2020-07-17","close":1405.5563},{"date":"2020-07-20","close":1392.5419},{"date":"2020-07-21","close":1441.3458},{"date":"2020-07-22","close":1457.614},{"date":"2020-07-23","close":1418.5707},{"date":"2020-07-24","close":1418.5707},{"date":"2020-07-27","close":1451.1067},{"date":"2020-07-28","close":1441.3458},{"date":"2020-07-29","close":1454.3604},{"date":"2020-07-30","close":1451.1067},{"date":"2020-07-31","close":1418.5707},{"date":"2020-08-03","close":1415.317},{"date":"2020-08-04","close":1470.6283},{"date":"2020-08-05","close":1473.8821},{"date":"2020-08-06","close":1522.686},{"date":"2020-08-07","close":1522.686},{"date":"2020-08-10","close":1626.8011},{"date":"2020-08-11","close":1577.9972},{"date":"2020-08-12","close":1535.7006},{"date":"2020-08-13","close":1522.686},{"date":"2020-08-14","close":1496.657},{"date":"2020-08-18","close":1418.5707},{"date":"2020-08-19","close":1418.5707},{"date":"2020-08-20","close":1369.7666},{"date":"2020-08-21","close":1373.0203},{"date":"2020-08-24","close":1386.0347},{"date":"2020-08-25","close":1415.317},{"date":"2020-08-26","close":1395.7954},{"date":"2020-08-27","close":1356.7522},{"date":"2020-08-28","close":1399.0491},{"date":"2020-08-31","close":1473.8821},{"date":"2020-09-01","close":1454.3604},{"date":"2020-09-02","close":1480.3892},{"date":"2020-09-03","close":1483.6428},{"date":"2020-09-04","close":1444.5995},{"date":"2020-09-07","close":1457.614},{"date":"2020-09-08","close":1447.853},{"date":"2020-09-09","close":1425.0779},{"date":"2020-09-10","close":1431.5851},{"date":"2020-09-11","close":1441.3458},{"date":"2020-09-14","close":1454.3604},{"date":"2020-09-15","close":1499.9106},{"date":"2020-09-16","close":1467.3746},{"date":"2020-09-17","close":1457.614},{"date":"2020-09-18","close":1538.9541},{"date":"2020-09-21","close":1535.7006},{"date":"2020-09-22","close":1454.3604},{"date":"2020-09-23","close":1451.1067},{"date":"2020-09-24","close":1382.7811},{"date":"2020-09-25","close":1402.3026},{"date":"2020-09-28","close":1425.0779},{"date":"2020-09-29","close":1447.853},{"date":"2020-10-05","close":1447.853},{"date":"2020-10-06","close":1438.0924},{"date":"2020-10-07","close":1428.3314},{"date":"2020-10-08","close":1447.853},{"date":"2020-10-12","close":1447.853},{"date":"2020-10-13","close":1447.853},{"date":"2020-10-14","close":1425.0779},{"date":"2020-10-15","close":1428.3314},{"date":"2020-10-16","close":1460.8676},{"date":"2020-10-19","close":1451.1067},{"date":"2020-10-20","close":1431.5851},{"date":"2020-10-21","close":1574.7438},{"date":"2020-10-22","close":1577.9972},{"date":"2020-10-23","close":1584.5045},{"date":"2020-10-26","close":1480.3892},{"date":"2020-10-27","close":1473.8821},{"date":"2020-10-28","close":1545.4612},{"date":"2020-10-29","close":1519.4324},{"date":"2020-10-30","close":1483.6428},{"date":"2020-11-02","close":1529.1931},{"date":"2020-11-03","close":1529.1931},{"date":"2020-11-04","close":1493.4036},{"date":"2020-11-05","close":1548.7148},{"date":"2020-11-06","close":1522.686},{"date":"2020-11-09","close":1542.2075},{"date":"2020-11-10","close":1509.6716},{"date":"2020-11-11","close":1561.7291},{"date":"2020-11-12","close":1581.2509},{"date":"2020-11-13","close":1548.7148},{"date":"2020-11-16","close":1604.0262},{"date":"2020-11-17","close":1597.5188},{"date":"2020-11-18","close":1587.7579},{"date":"2020-11-19","close":1551.9684},{"date":"2020-11-20","close":1551.9684},{"date":"2020-11-23","close":1587.7579},{"date":"2020-11-24","close":1597.5188},{"date":"2020-11-25","close":1656.0836},{"date":"2020-11-26","close":1643.0692},{"date":"2020-11-27","close":1652.8301},{"date":"2020-11-30","close":1626.8011},{"date":"2020-12-01","close":1633.3086},{"date":"2020-12-02","close":1623.5476},{"date":"2020-12-03","close":1675.6053},{"date":"2020-12-04","close":1659.3373},{"date":"2020-12-07","close":1646.323},{"date":"2020-12-08","close":1613.7869},{"date":"2020-12-09","close":1626.8011},{"date":"2020-12-10","close":1617.0404},{"date":"2020-12-11","close":1617.0404},{"date":"2020-12-14","close":1594.2651},{"date":"2020-12-15","close":1587.7579},{"date":"2020-12-16","close":1587.7579},{"date":"2020-12-17","close":1561.7291},{"date":"2020-12-18","close":1564.9827},{"date":"2020-12-21","close":1574.7438},{"date":"2020-12-22","close":1551.9684},{"date":"2020-12-23","close":1561.7291},{"date":"2020-12-24","close":1587.7579},{"date":"2020-12-28","close":1581.2509},{"date":"2020-12-29","close":1679.4216},{"date":"2020-12-30","close":1679.4216},{"date":"2021-01-04","close":1661.8911},{"date":"2021-01-05","close":1675.9155},{"date":"2021-01-06","close":1791.6168},{"date":"2021-01-07","close":1833.6899},{"date":"2021-01-08","close":1833.6899},{"date":"2021-01-11","close":1833.6899},{"date":"2021-01-12","close":1788.1106},{"date":"2021-01-13","close":1795.1232},{"date":"2021-01-14","close":1798.629},{"date":"2021-01-15","close":1784.6045},{"date":"2021-01-18","close":1753.0497},{"date":"2021-01-19","close":1770.5802},{"date":"2021-01-20","close":1753.0497},{"date":"2021-01-21","close":1760.062},{"date":"2021-01-22","close":1742.5314},{"date":"2021-01-25","close":1784.6045},{"date":"2021-01-26","close":1774.0863},{"date":"2021-01-27","close":1763.5682},{"date":"2021-01-28","close":1739.0254},{"date":"2021-01-29","close":1658.3853},{"date":"2021-02-01","close":1696.9523},{"date":"2021-02-02","close":1728.5072},{"date":"2021-02-03","close":1735.5192},{"date":"2021-02-04","close":1710.9764},{"date":"2021-02-05","close":1735.5192},{"date":"2021-02-08","close":1774.0863},{"date":"2021-02-09","close":1770.5802},{"date":"2021-02-10","close":1805.6412},{"date":"2021-02-15","close":1791.6168},{"date":"2021-02-16","close":1805.6412},{"date":"2021-02-17","close":1798.629},{"date":"2021-02-18","close":1777.5925},{"date":"2021-02-19","close":1774.0863},{"date":"2021-02-22","close":1770.5802},{"date":"2021-02-23","close":1767.0741},{"date":"2021-02-24","close":1707.4705},{"date":"2021-02-25","close":1732.0131},{"date":"2021-02-26","close":1679.4216},{"date":"2021-03-02","close":1710.9764},{"date":"2021-03-03","close":1725.0011},{"date":"2021-03-04","close":1721.4948},{"date":"2021-03-05","close":1700.4581},{"date":"2021-03-08","close":1707.4705},{"date":"2021-03-09","close":1777.5925},{"date":"2021-03-10","close":1823.1716},{"date":"2021-03-11","close":1910.8243},{"date":"2021-03-12","close":1893.2938},{"date":"2021-03-15","close":1949.3912},{"date":"2021-03-16","close":1914.3304},{"date":"2021-03-17","close":1903.812},{"date":"2021-03-18","close":1879.2694},{"date":"2021-03-19","close":1875.7632},{"date":"2021-03-22","close":2243.9036},{"date":"2021-03-23","close":2023.0193},{"date":"2021-03-24","close":2058.0801},{"date":"2021-03-25","close":2110.6721},{"date":"2021-03-26","close":2419.2085},{"date":"2021-03-29","close":2419.2085},{"date":"2021-03-30","close":2573.4768},{"date":"2021-03-31","close":2566.4648},{"date":"2021-04-01","close":2727.7456},{"date":"2021-04-02","close":2713.7212},{"date":"2021-04-05","close":2717.2273},{"date":"2021-04-06","close":2808.3857},{"date":"2021-04-07","close":3646.3433},{"date":"2021-04-08","close":3646.3433},{"date":"2021-04-09","close":3653.356},{"date":"2021-04-12","close":3453.5078},{"date":"2021-04-13","close":3134.4529},{"date":"2021-04-14","close":3187.0442},{"date":"2021-04-15","close":3078.3555},{"date":"2021-04-16","close":3018.7515},{"date":"2021-04-19","close":2983.6907},{"date":"2021-04-20","close":3646.3433},{"date":"2021-04-21","close":3334.3003},{"date":"2021-04-22","close":3292.2273},{"date":"2021-04-23","close":3323.7822},{"date":"2021-04-26","close":3316.7705},{"date":"2021-04-27","close":3288.7212},{"date":"2021-04-28","close":3222.1055},{"date":"2021-04-29","close":3201.0686},{"date":"2021-04-30","close":3348.3252},{"date":"2021-05-03","close":3288.7212},{"date":"2021-05-04","close":3330.7944},{"date":"2021-05-06","close":3425.4595},{"date":"2021-05-07","close":3390.3979},{"date":"2021-05-10","close":3583.2336},{"date":"2021-05-11","close":3576.2212},{"date":"2021-05-12","close":3502.5933},{"date":"2021-05-13","close":3520.124},{"date":"2021-05-14","close":3485.0627},{"date":"2021-05-17","close":3464.0261},{"date":"2021-05-18","close":3457.0144},{"date":"2021-05-20","close":3372.8674},{"date":"2021-05-21","close":3407.9285},{"date":"2021-05-24","close":3365.8552},{"date":"2021-05-25","close":3348.3252},{"date":"2021-05-26","close":3372.8674},{"date":"2021-05-27","close":3386.8923},{"date":"2021-05-28","close":3362.3491},{"date":"2021-05-31","close":3351.8311},{"date":"2021-06-01","close":3400.9163},{"date":"2021-06-02","close":3527.1365},{"date":"2021-06-03","close":3499.0869},{"date":"2021-06-04","close":3548.1726},{"date":"2021-06-07","close":3513.1116},{"date":"2021-06-08","close":3499.0869},{"date":"2021-06-09","close":3457.0144},{"date":"2021-06-10","close":3386.8923},{"date":"2021-06-11","close":3397.4102},{"date":"2021-06-14","close":3400.9163},{"date":"2021-06-15","close":3457.0144},{"date":"2021-06-16","close":3481.5571},{"date":"2021-06-17","close":3467.5322},{"date":"2021-06-18","close":3460.5203},{"date":"2021-06-21","close":3341.3125},{"date":"2021-06-22","close":3337.8066},{"date":"2021-06-23","close":3330.7944},{"date":"2021-06-24","close":3341.3125},{"date":"2021-06-25","close":3407.9285},{"date":"2021-06-28","close":3411.4351},{"date":"2021-06-29","close":3379.8801},{"date":"2021-06-30","close":3365.8552},{"date":"2021-07-01","close":3362.3491},{"date":"2021-07-02","close":3344.8186},{"date":"2021-07-05","close":3362.3491},{"date":"2021-07-06","close":3379.8801},{"date":"2021-07-07","close":3362.3491},{"date":"2021-07-08","close":3358.8433},{"date":"2021-07-09","close":3236.1296},{"date":"2021-07-12","close":3264.1785},{"date":"2021-07-13","close":3260.6726},{"date":"2021-07-14","close":3211.5872},{"date":"2021-07-15","close":3211.5872},{"date":"2021-07-16","close":3180.0322},{"date":"2021-07-19","close":3109.9104},{"date":"2021-07-20","close":3039.7881},{"date":"2021-07-21","close":3204.5747},{"date":"2021-07-22","close":3446.4958},{"date":"2021-07-23","close":3513.1116},{"date":"2021-07-26","close":4010.9775},{"date":"2021-07-27","close":3681.4045},{"date":"2021-07-28","close":3453.5078},{"date":"2021-07-29","close":3428.9653},{"date":"2021-07-30","close":3425.4595},{"date":"2021-08-02","close":3313.2637},{"date":"2021-08-03","close":3285.2156},{"date":"2021-08-04","close":3330.7944},{"date":"2021-08-05","close":3309.7581},{"date":"2021-08-06","close":3288.7212},{"date":"2021-08-09","close":3239.6357},{"date":"2021-08-10","close":3288.7212},{"date":"2021-08-11","close":3239.6357},{"date":"2021-08-12","close":3222.1055},{"date":"2021-08-13","close":3151.9836},{"date":"2021-08-17","close":3113.4163},{"date":"2021-08-18","close":3134.4529},{"date":"2021-08-19","close":3078.3555},{"date":"2021-08-20","close":2962.6541},{"date":"2021-08-23","close":3004.7271},{"date":"2021-08-24","close":3095.8857},{"date":"2021-08-25","close":3092.3796},{"date":"2021-08-26","close":3109.9104},{"date":"2021-08-27","close":3113.4163},{"date":"2021-08-30","close":3109.9104},{"date":"2021-08-31","close":3144.9714},{"date":"2021-09-01","close":3127.4407},{"date":"2021-09-02","close":3116.9224},{"date":"2021-09-03","close":3113.4163},{"date":"2021-09-06","close":3071.343},{"date":"2021-09-07","close":3053.8127},{"date":"2021-09-08","close":3011.7393},{"date":"2021-09-09","close":2990.7029},{"date":"2021-09-10","close":3043.2942},{"date":"2021-09-13","close":2994.209},{"date":"2021-09-14","close":3036.282},{"date":"2021-09-15","close":3022.2578},{"date":"2021-09-16","close":3015.2456},{"date":"2021-09-17","close":3022.2578},{"date":"2021-09-23","close":3001.2214},{"date":"2021-09-24","close":2990.7029},{"date":"2021-09-27","close":2955.6418},{"date":"2021-09-28","close":2910.0623},{"date":"2021-09-29","close":2896.0381},{"date":"2021-09-30","close":2896.0381},{"date":"2021-10-01","close":2853.9648},{"date":"2021-10-05","close":2808.3857},{"date":"2021-10-06","close":2752.2881},{"date":"2021-10-07","close":2836.4343},{"date":"2021-10-08","close":2829.4224},{"date":"2021-10-12","close":2882.0137},{"date":"2021-10-13","close":2934.6055},{"date":"2021-10-14","close":2980.1843},{"date":"2021-10-15","close":3022.2578},{"date":"2021-10-18","close":3018.7515},{"date":"2021-10-19","close":3141.4653},{"date":"2021-10-20","close":3176.5264},{"date":"2021-10-21","close":3215.0933},{"date":"2021-10-22","close":3194.0566},{"date":"2021-10-25","close":3194.0566},{"date":"2021-10-26","close":3197.5627},{"date":"2021-10-27","close":3162.5017},{"date":"2021-10-28","close":3176.5264},{"date":"2021-10-29","close":3183.5383},{"date":"2021-11-01","close":3155.4893},{"date":"2021-11-02","close":3173.02},{"date":"2021-11-03","close":3137.9587},{"date":"2021-11-04","close":3095.8857},{"date":"2021-11-05","close":3067.8372},{"date":"2021-11-08","close":3176.5264},{"date":"2021-11-09","close":3162.5017},{"date":"2021-11-10","close":3099.3921},{"date":"2021-11-11","close":3060.8247},{"date":"2021-11-12","close":3151.9836},{"date":"2021-11-15","close":3197.5627},{"date":"2021-11-16","close":3197.5627},{"date":"2021-11-17","close":3134.4529},{"date":"2021-11-18","close":3113.4163},{"date":"2021-11-19","close":3095.8857},{"date":"2021-11-22","close":3078.3555},{"date":"2021-11-23","close":3078.3555},{"date":"2021-11-24","close":3032.7764},{"date":"2021-11-25","close":2969.6663},{"date":"2021-11-26","close":2903.0503},{"date":"2021-11-29","close":2867.9893},{"date":"2021-11-30","close":2808.3857},{"date":"2021-12-01","close":2850.459},{"date":"2021-12-02","close":2945.1235},{"date":"2021-12-03","close":2955.6418},{"date":"2021-12-06","close":2941.6172},{"date":"2021-12-07","close":2941.6172},{"date":"2021-12-08","close":2952.1357},{"date":"2021-12-09","close":2952.1357},{"date":"2021-12-10","close":2938.1113},{"date":"2021-12-13","close":2955.6418},{"date":"2021-12-14","close":2924.0872},{"date":"2021-12-15","close":2899.5442},{"date":"2021-12-16","close":2910.0623},{"date":"2021-12-17","close":2952.1357},{"date":"2021-12-20","close":2924.0872},{"date":"2021-12-21","close":2910.0623},{"date":"2021-12-22","close":2860.9773},{"date":"2021-12-23","close":2882.0137},{"date":"2021-12-24","close":2931.0991},{"date":"2021-12-27","close":2934.6055},{"date":"2021-12-28","close":2955.6418},{"date":"2021-12-29","close":3022.3943},{"date":"2021-12-30","close":3018.6855},{"date":"2022-01-03","close":3995.0},{"date":"2022-01-04","close":2940.8081},{"date":"2022-01-05","close":2914.8489},{"date":"2022-01-06","close":2888.8896},{"date":"2022-01-07","close":2925.9741},{"date":"2022-01-10","close":2944.5168},{"date":"2022-01-11","close":2929.6826},{"date":"2022-01-12","close":2925.9741},{"date":"2022-01-13","close":3000.1433},{"date":"2022-01-14","close":2963.0588},{"date":"2022-01-17","close":2914.8489},{"date":"2022-01-18","close":2885.1812},{"date":"2022-01-19","close":2874.0562},{"date":"2022-01-20","close":2862.9304},{"date":"2022-01-21","close":2844.3882},{"date":"2022-01-24","close":2781.3445},{"date":"2022-01-25","close":2718.3003},{"date":"2022-01-26","close":2718.3003},{"date":"2022-01-27","close":2703.4666},{"date":"2022-01-28","close":2629.2974},{"date":"2022-02-03","close":2703.4666},{"date":"2022-02-04","close":2744.2595},{"date":"2022-02-07","close":2762.8022},{"date":"2022-02-08","close":2762.8022},{"date":"2022-02-09","close":2762.8022},{"date":"2022-02-10","close":2807.3035},{"date":"2022-02-11","close":2788.761},{"date":"2022-02-14","close":2714.592},{"date":"2022-02-15","close":2681.2158},{"date":"2022-02-16","close":2759.0935},{"date":"2022-02-17","close":2770.219},{"date":"2022-02-18","close":2751.6765},{"date":"2022-02-21","close":2751.6765},{"date":"2022-02-22","close":2751.6765},{"date":"2022-02-23","close":2751.6765},{"date":"2022-02-24","close":2607.0466},{"date":"2022-02-25","close":2640.4229},{"date":"2022-02-28","close":2640.4229},{"date":"2022-03-02","close":2725.7175},{"date":"2022-03-03","close":2814.7202},{"date":"2022-03-04","close":2814.7202},{"date":"2022-03-07","close":2740.5513},{"date":"2022-03-08","close":2707.175},{"date":"2022-03-10","close":2707.175},{"date":"2022-03-11","close":2751.6765},{"date":"2022-03-14","close":2751.6765},{"date":"2022-03-15","close":2751.6765},{"date":"2022-03-16","close":2759.0935},{"date":"2022-03-17","close":2759.0935},{"date":"2022-03-18","close":2781.3445},{"date":"2022-03-21","close":2740.5513},{"date":"2022-03-22","close":2747.9683},{"date":"2022-03-23","close":2759.0935},{"date":"2022-03-24","close":2777.6357},{"date":"2022-03-25","close":2773.9275},{"date":"2022-03-28","close":2803.5952},{"date":"2022-03-29","close":2818.429},{"date":"2022-03-30","close":2811.012},{"date":"2022-03-31","close":2833.2629},{"date":"2022-04-01","close":2799.8867},{"date":"2022-04-04","close":2855.5134},{"date":"2022-04-05","close":2870.3474},{"date":"2022-04-06","close":2862.9304},{"date":"2022-04-07","close":2840.6797},{"date":"2022-04-08","close":2836.9712},{"date":"2022-04-11","close":2833.2629},{"date":"2022-04-12","close":2773.9275},{"date":"2022-04-13","close":2848.0964},{"date":"2022-04-14","close":2870.3474},{"date":"2022-04-15","close":2862.9304},{"date":"2022-04-18","close":2862.9304},{"date":"2022-04-19","close":2859.2217},{"date":"2022-04-20","close":2870.3474},{"date":"2022-04-21","close":2877.7642},{"date":"2022-04-22","close":2825.8457},{"date":"2022-04-25","close":2814.7202},{"date":"2022-04-26","close":2836.9712},{"date":"2022-04-27","close":2796.178},{"date":"2022-04-28","close":2766.5105},{"date":"2022-04-29","close":2777.6357},{"date":"2022-05-02","close":2762.8022},{"date":"2022-05-03","close":2740.5513},{"date":"2022-05-04","close":2692.3416},{"date":"2022-05-06","close":2707.175},{"date":"2022-05-09","close":3600.0},{"date":"2022-05-10","close":2636.7144},{"date":"2022-05-11","close":2651.5481},{"date":"2022-05-12","close":2621.8806},{"date":"2022-05-13","close":2647.8396},{"date":"2022-05-16","close":2655.2568},{"date":"2022-05-17","close":2633.0059},{"date":"2022-05-18","close":2588.5046},{"date":"2022-05-19","close":2562.5452},{"date":"2022-05-20","close":2558.8367},{"date":"2022-05-23","close":2532.8774},{"date":"2022-05-24","close":2503.2097},{"date":"2022-05-25","close":2514.3352},{"date":"2022-05-26","close":2529.1692},{"date":"2022-05-27","close":2529.1692},{"date":"2022-05-30","close":2532.8774},{"date":"2022-05-31","close":2544.0029},{"date":"2022-06-02","close":2558.8367},{"date":"2022-06-03","close":2536.5859},{"date":"2022-06-07","close":2503.2097},{"date":"2022-06-08","close":2503.2097},{"date":"2022-06-09","close":2462.4167},{"date":"2022-06-10","close":2436.4578},{"date":"2022-06-13","close":2332.6208},{"date":"2022-06-14","close":2317.7869},{"date":"2022-06-15","close":2306.6616},{"date":"2022-06-16","close":2295.5361},{"date":"2022-06-17","close":2221.3669},{"date":"2022-06-20","close":2202.8245},{"date":"2022-06-21","close":2254.7432},{"date":"2022-06-22","close":2158.323},{"date":"2022-06-23","close":2058.1948},{"date":"2022-06-24","close":2173.157},{"date":"2022-06-27","close":2213.95},{"date":"2022-06-28","close":2225.0754},{"date":"2022-06-29","close":2117.53},{"date":"2022-06-30","close":2136.0725},{"date":"2022-07-01","close":2095.2795},{"date":"2022-07-04","close":2117.53},{"date":"2022-07-05","close":2184.2827},{"date":"2022-07-06","close":2150.9062},{"date":"2022-07-07","close":2143.4893},{"date":"2022-07-08","close":2136.0725},{"date":"2022-07-11","close":2128.6555},{"date":"2022-07-12","close":2117.53},{"date":"2022-07-13","close":2136.0725},{"date":"2022-07-14","close":2084.1541},{"date":"2022-07-15","close":2110.113},{"date":"2022-07-18","close":2176.8655},{"date":"2022-07-19","close":2173.157},{"date":"2022-07-20","close":2176.8655},{"date":"2022-07-21","close":2210.2415},{"date":"2022-07-22","close":2213.95},{"date":"2022-07-25","close":2221.3669},{"date":"2022-07-26","close":2225.0754},{"date":"2022-07-27","close":2236.2009},{"date":"2022-07-28","close":2232.4924},{"date":"2022-07-29","close":2258.4517},{"date":"2022-08-01","close":2251.0347},{"date":"2022-08-02","close":2269.5769},{"date":"2022-08-03","close":2314.0784},{"date":"2022-08-04","close":2351.1628},{"date":"2022-08-05","close":2377.1223},{"date":"2022-08-08","close":2373.4138},{"date":"2022-08-09","close":2351.1628},{"date":"2022-08-10","close":2358.5801},{"date":"2022-08-11","close":2388.2476},{"date":"2022-08-12","close":2380.8306},{"date":"2022-08-16","close":2336.3293},{"date":"2022-08-17","close":2276.9939},{"date":"2022-08-18","close":2291.8276},{"date":"2022-08-19","close":2273.2854},{"date":"2022-08-22","close":2187.9907},{"date":"2022-08-23","close":2162.0317},{"date":"2022-08-24","close":2187.9907},{"date":"2022-08-25","close":2258.4517},{"date":"2022-08-26","close":2262.1599},{"date":"2022-08-29","close":2228.7839},{"date":"2022-08-30","close":2217.6587},{"date":"2022-08-31","close":2202.8245},{"date":"2022-09-01","close":2110.113},{"date":"2022-09-02","close":2113.8218},{"date":"2022-09-05","close":2087.8623},{"date":"2022-09-06","close":2158.323},{"date":"2022-09-07","close":2191.6992},{"date":"2022-09-08","close":2217.6587},{"date":"2022-09-13","close":2202.8245},{"date":"2022-09-14","close":2187.9907},{"date":"2022-09-15","close":2195.408},{"date":"2022-09-16","close":2165.7402},{"date":"2022-09-19","close":2154.6147},{"date":"2022-09-20","close":2150.9062},{"date":"2022-09-21","close":2150.9062},{"date":"2022-09-22","close":2139.7808},{"date":"2022-09-23","close":2117.53},{"date":"2022-09-26","close":2032.2356},{"date":"2022-09-27","close":2032.2356},{"date":"2022-09-28","close":2002.5681},{"date":"2022-09-29","close":2002.5681},{"date":"2022-09-30","close":2002.5681},{"date":"2022-10-04","close":2032.2356},{"date":"2022-10-05","close":2032.2356},{"date":"2022-10-06","close":2032.2356},{"date":"2022-10-07","close":2024.8187},{"date":"2022-10-11","close":2017.4017},{"date":"2022-10-12","close":2013.6932},{"date":"2022-10-13","close":1984.0255},{"date":"2022-10-14","close":1984.0255},{"date":"2022-10-17","close":1984.0255},{"date":"2022-10-18","close":1980.3171},{"date":"2022-10-19","close":1987.7343},{"date":"2022-10-20","close":1932.1074},{"date":"2022-10-21","close":1928.3987},{"date":"2022-10-24","close":1928.3987},{"date":"2022-10-25","close":1913.5648},{"date":"2022-10-26","close":1902.4395},{"date":"2022-10-27","close":1946.941},{"date":"2022-10-28","close":1935.8158},{"date":"2022-10-31","close":1924.6901},{"date":"2022-11-01","close":1939.5239},{"date":"2022-11-02","close":1950.6494},{"date":"2022-11-03","close":1958.0663},{"date":"2022-11-04","close":1991.4424},{"date":"2022-11-07","close":1987.7343},{"date":"2022-11-08","close":1991.4424},{"date":"2022-11-09","close":1991.4424},{"date":"2022-11-10","close":1987.7343},{"date":"2022-11-11","close":2061.9031},{"date":"2022-11-14","close":2043.3611},{"date":"2022-11-15","close":2073.0286},{"date":"2022-11-16","close":2069.3201},{"date":"2022-11-17","close":2061.9031},{"date":"2022-11-18","close":2065.6116},{"date":"2022-11-21","close":2047.0695},{"date":"2022-11-22","close":2087.8623},{"date":"2022-11-23","close":2080.4456},{"date":"2022-11-24","close":2113.8218},{"date":"2022-11-25","close":2106.4048},{"date":"2022-11-28","close":2061.9031},{"date":"2022-11-29","close":2073.0286},{"date":"2022-11-30","close":2073.0286},{"date":"2022-12-01","close":2098.9875},{"date":"2022-12-02","close":2043.3611},{"date":"2022-12-05","close":2061.9031},{"date":"2022-12-06","close":2095.2795},{"date":"2022-12-07","close":2069.3201},{"date":"2022-12-08","close":2043.3611},{"date":"2022-12-09","close":2058.1948},{"date":"2022-12-12","close":2047.0695},{"date":"2022-12-13","close":2047.0695},{"date":"2022-12-14","close":2047.0695},{"date":"2022-12-15","close":2039.6526},{"date":"2022-12-16","close":2024.8187},{"date":"2022-12-19","close":1998.8594},{"date":"2022-12-20","close":1972.9001},{"date":"2022-12-21","close":1961.7747},{"date":"2022-12-22","close":1980.3171},{"date":"2022-12-23","close":1906.1479},{"date":"2022-12-26","close":1891.3141},{"date":"2022-12-27","close":1909.8564},{"date":"2022-12-28","close":1882.1774},{"date":"2022-12-29","close":1870.3151},{"date":"2023-01-02","close":1846.59},{"date":"2023-01-03","close":1846.59},{"date":"2023-01-04","close":1862.4065},{"date":"2023-01-05","close":1913.8108},{"date":"2023-01-06","close":1913.8108},{"date":"2023-01-09","close":1945.444},{"date":"2023-01-10","close":1933.5814},{"date":"2023-01-11","close":1945.444},{"date":"2023-01-12","close":1961.2605},{"date":"2023-01-13","close":1981.0311},{"date":"2023-01-16","close":2000.802},{"date":"2023-01-17","close":1988.9397},{"date":"2023-01-18","close":1973.1228},{"date":"2023-01-19","close":1945.444},{"date":"2023-01-20","close":1965.2146},{"date":"2023-01-25","close":2000.802},{"date":"2023-01-26","close":2012.6643},{"date":"2023-01-27","close":2012.6643},{"date":"2023-01-30","close":1977.0769},{"date":"2023-01-31","close":1981.0311},{"date":"2023-02-01","close":2000.802},{"date":"2023-02-02","close":2111.5183},{"date":"2023-02-03","close":2135.2434},{"date":"2023-02-06","close":2111.5183},{"date":"2023-02-07","close":2123.3806},{"date":"2023-02-08","close":2166.8765},{"date":"2023-02-09","close":2131.2891},{"date":"2023-02-10","close":2095.7017},{"date":"2023-02-13","close":2115.4724},{"date":"2023-02-14","close":2107.5642},{"date":"2023-02-15","close":2071.9768},{"date":"2023-02-16","close":2119.4268},{"date":"2023-02-17","close":2119.4268},{"date":"2023-02-20","close":2087.7932},{"date":"2023-02-21","close":2079.885},{"date":"2023-02-22","close":2020.5729},{"date":"2023-02-23","close":2060.1145},{"date":"2023-02-24","close":2044.2977},{"date":"2023-02-27","close":2048.2517},{"date":"2023-02-28","close":2064.0686},{"date":"2023-03-02","close":2079.885},{"date":"2023-03-03","close":2020.5729},{"date":"2023-03-06","close":2036.3894},{"date":"2023-03-07","close":2040.3435},{"date":"2023-03-08","close":2012.6643},{"date":"2023-03-09","close":2016.6185},{"date":"2023-03-10","close":1961.2605},{"date":"2023-03-13","close":1953.3521},{"date":"2023-03-14","close":1945.444},{"date":"2023-03-15","close":1897.9938},{"date":"2023-03-16","close":1905.9023},{"date":"2023-03-17","close":1921.7189},{"date":"2023-03-20","close":1909.8566},{"date":"2023-03-21","close":1894.0399},{"date":"2023-03-22","close":1897.9938},{"date":"2023-03-23","close":1858.4524},{"date":"2023-03-24","close":1854.4982},{"date":"2023-03-27","close":1830.7734},{"date":"2023-03-28","close":1874.269},{"date":"2023-03-29","close":1925.6731},{"date":"2023-03-30","close":1941.4895},{"date":"2023-03-31","close":1977.0769},{"date":"2023-04-03","close":1984.9855},{"date":"2023-04-04","close":2024.5271},{"date":"2023-04-05","close":2166.8765},{"date":"2023-04-06","close":2127.3347},{"date":"2023-04-07","close":2158.9683},{"date":"2023-04-10","close":2107.5642},{"date":"2023-04-11","close":2111.5183},{"date":"2023-04-12","close":2155.0142},{"date":"2023-04-13","close":2147.1057},{"date":"2023-04-14","close":2135.2434},{"date":"2023-04-17","close":2135.2434},{"date":"2023-04-18","close":2107.5642},{"date":"2023-04-19","close":2103.6099},{"date":"2023-04-20","close":2091.7473},{"date":"2023-04-21","close":2103.6099},{"date":"2023-04-24","close":2079.885},{"date":"2023-04-25","close":2064.0686},{"date":"2023-04-26","close":2060.1145},{"date":"2023-04-27","close":2028.4811},{"date":"2023-04-28","close":2044.2977},{"date":"2023-05-02","close":2048.2517},{"date":"2023-05-03","close":2068.0225},{"date":"2023-05-04","close":2056.1602},{"date":"2023-05-08","close":2056.1602},{"date":"2023-05-09","close":2075.9309},{"date":"2023-05-10","close":2075.9309},{"date":"2023-05-11","close":2083.8394},{"date":"2023-05-12","close":2091.7473},{"date":"2023-05-15","close":2056.1602},{"date":"2023-05-16","close":2075.9309},{"date":"2023-05-17","close":2087.7932},{"date":"2023-05-18","close":2107.5642},{"date":"2023-05-19","close":2123.3806},{"date":"2023-05-22","close":2119.4268},{"date":"2023-05-23","close":2115.4724},{"date":"2023-05-24","close":2119.4268},{"date":"2023-05-25","close":2111.5183},{"date":"2023-05-26","close":2115.4724},{"date":"2023-05-30","close":2155.0142},{"date":"2023-05-31","close":2155.0142},{"date":"2023-06-01","close":2139.1975},{"date":"2023-06-02","close":2151.0598},{"date":"2023-06-05","close":2261.7761},{"date":"2023-06-07","close":2269.6846},{"date":"2023-06-08","close":2257.822},{"date":"2023-06-09","close":2289.4553},{"date":"2023-06-12","close":2269.6846},{"date":"2023-06-13","close":2245.9595},{"date":"2023-06-14","close":2202.4636},{"date":"2023-06-15","close":2158.9683},{"date":"2023-06-16","close":2182.6931},{"date":"2023-06-19","close":2190.6013},{"date":"2023-06-20","close":2170.8306},{"date":"2023-06-21","close":2147.1057},{"date":"2023-06-22","close":2155.0142},{"date":"2023-06-23","close":2091.7473},{"date":"2023-06-26","close":2111.5183},{"date":"2023-06-27","close":2115.4724},{"date":"2023-06-28","close":2119.4268},{"date":"2023-06-29","close":2091.7473},{"date":"2023-06-30","close":2119.4268},{"date":"2023-07-03","close":2143.1516},{"date":"2023-07-04","close":2158.9683},{"date":"2023-07-05","close":2151.0598},{"date":"2023-07-06","close":2147.1057},{"date":"2023-07-07","close":2083.8394},{"date":"2023-07-10","close":2040.3435},{"date":"2023-07-11","close":2056.1602},{"date":"2023-07-12","close":2064.0686},{"date":"2023-07-13","close":2060.1145},{"date":"2023-07-14","close":2103.6099},{"date":"2023-07-17","close":2135.2434},{"date":"2023-07-18","close":2127.3347},{"date":"2023-07-19","close":2107.5642},{"date":"2023-07-20","close":2111.5183},{"date":"2023-07-21","close":2099.656},{"date":"2023-07-24","close":2040.3435},{"date":"2023-07-25","close":2036.3894},{"date":"2023-07-26","close":2012.6643},{"date":"2023-07-27","close":2016.6185},{"date":"2023-07-28","close":2044.2977},{"date":"2023-07-31","close":2052.2058},{"date":"2023-08-01","close":2000.802},{"date":"2023-08-02","close":2024.5271},{"date":"2023-08-03","close":2024.5271},{"date":"2023-08-04","close":2044.2977},{"date":"2023-08-07","close":2040.3435},{"date":"2023-08-08","close":2036.3894},{"date":"2023-08-09","close":2016.6185},{"date":"2023-08-10","close":2052.2058},{"date":"2023-08-11","close":2083.8394},{"date":"2023-08-14","close":2083.8394},{"date":"2023-08-16","close":2056.1602},{"date":"2023-08-17","close":2032.4352},{"date":"2023-08-18","close":2024.5271},{"date":"2023-08-21","close":1996.8478},{"date":"2023-08-22","close":2004.7562},{"date":"2023-08-23","close":1981.0311},{"date":"2023-08-24","close":1981.0311},{"date":"2023-08-25","close":2004.7562},{"date":"2023-08-28","close":2044.2977},{"date":"2023-08-29","close":2056.1602},{"date":"2023-08-30","close":2052.2058},{"date":"2023-08-31","close":2048.2517},{"date":"2023-09-01","close":2044.2977},{"date":"2023-09-04","close":2032.4352},{"date":"2023-09-05","close":2020.5729},{"date":"2023-09-06","close":2004.7562},{"date":"2023-09-07","close":1996.8478},{"date":"2023-09-08","close":2008.7103},{"date":"2023-09-11","close":2075.9309},{"date":"2023-09-12","close":2044.2977},{"date":"2023-09-13","close":2052.2058},{"date":"2023-09-14","close":2071.9768},{"date":"2023-09-15","close":2071.9768},{"date":"2023-09-18","close":2075.9309},{"date":"2023-09-19","close":2095.7017},{"date":"2023-09-20","close":2079.885},{"date":"2023-09-21","close":2012.6643},{"date":"2023-09-22","close":2008.7103},{"date":"2023-09-25","close":2000.802},{"date":"2023-09-26","close":1961.2605},{"date":"2023-09-27","close":2000.802},{"date":"2023-10-04","close":1973.1228},{"date":"2023-10-05","close":1969.1688},{"date":"2023-10-06","close":1973.1228},{"date":"2023-10-10","close":1965.2146},{"date":"2023-10-11","close":1973.1228},{"date":"2023-10-12","close":1961.2605},{"date":"2023-10-13","close":1992.8937},{"date":"2023-10-16","close":1988.9397},{"date":"2023-10-17","close":1992.8937},{"date":"2023-10-18","close":2016.6185},{"date":"2023-10-19","close":1984.9855},{"date":"2023-10-20","close":1996.8478},{"date":"2023-10-23","close":2032.4352},{"date":"2023-10-24","close":1969.1688},{"date":"2023-10-25","close":1981.0311},{"date":"2023-10-26","close":1961.2605},{"date":"2023-10-27","close":1973.1228},{"date":"2023-10-30","close":1977.0769},{"date":"2023-10-31","close":1984.9855},{"date":"2023-11-01","close":1996.8478},{"date":"2023-11-02","close":2036.3894},{"date":"2023-11-03","close":2036.3894},{"date":"2023-11-06","close":2028.4811},{"date":"2023-11-07","close":1961.2605},{"date":"2023-11-08","close":1992.8937},{"date":"2023-11-09","close":2012.6643},{"date":"2023-11-10","close":2012.6643},{"date":"2023-11-13","close":2040.3435},{"date":"2023-11-14","close":2036.3894},{"date":"2023-11-15","close":2032.4352},{"date":"2023-11-16","close":2056.1602},{"date":"2023-11-17","close":2048.2517},{"date":"2023-11-20","close":2040.3435},{"date":"2023-11-21","close":2056.1602},{"date":"2023-11-22","close":2032.4352},{"date":"2023-11-23","close":2048.2517},{"date":"2023-11-24","close":2048.2517},{"date":"2023-11-27","close":2064.0686},{"date":"2023-11-28","close":2071.9768},{"date":"2023-11-29","close":2075.9309},{"date":"2023-11-30","close":2079.885},{"date":"2023-12-01","close":2075.9309},{"date":"2023-12-04","close":2198.5095},{"date":"2023-12-05","close":2155.0142},{"date":"2023-12-06","close":2194.5557},{"date":"2023-12-07","close":2166.8765},{"date":"2023-12-08","close":2155.0142},{"date":"2023-12-11","close":2099.656},{"date":"2023-12-12","close":2103.6099},{"date":"2023-12-13","close":2095.7017},{"date":"2023-12-14","close":2091.7473},{"date":"2023-12-15","close":2107.5642},{"date":"2023-12-18","close":2087.7932},{"date":"2023-12-19","close":2091.7473},{"date":"2023-12-20","close":2103.6099},{"date":"2023-12-21","close":2099.656},{"date":"2023-12-22","close":2107.5642},{"date":"2023-12-26","close":2115.4724},{"date":"2023-12-27","close":2249.5823},{"date":"2023-12-28","close":2249.5823},{"date":"2024-01-02","close":2240.9299},{"date":"2024-01-03","close":2171.7119},{"date":"2024-01-04","close":2154.4077},{"date":"2024-01-05","close":2167.386},{"date":"2024-01-08","close":2115.4724},{"date":"2024-01-09","close":2150.0815},{"date":"2024-01-10","close":2150.0815},{"date":"2024-01-11","close":2240.9299},{"date":"2024-01-12","close":2184.6904},{"date":"2024-01-15","close":2184.6904},{"date":"2024-01-16","close":2180.3643},{"date":"2024-01-17","close":2141.4292},{"date":"2024-01-18","close":2158.7336},{"date":"2024-01-19","close":2158.7336},{"date":"2024-01-22","close":2158.7336},{"date":"2024-01-23","close":2150.0815},{"date":"2024-01-24","close":2124.1245},{"date":"2024-01-25","close":2128.4507},{"date":"2024-01-26","close":2150.0815},{"date":"2024-01-29","close":2163.0598},{"date":"2024-01-30","close":2163.0598},{"date":"2024-01-31","close":2176.0381},{"date":"2024-02-01","close":2262.5605},{"date":"2024-02-02","close":2310.1477},{"date":"2024-02-05","close":2340.4307},{"date":"2024-02-06","close":2331.7786},{"date":"2024-02-07","close":2362.0613},{"date":"2024-02-08","close":2388.0178},{"date":"2024-02-13","close":2392.344},{"date":"2024-02-14","close":2396.6702},{"date":"2024-02-15","close":2383.6919},{"date":"2024-02-16","close":2409.6484},{"date":"2024-02-19","close":2431.2793},{"date":"2024-02-20","close":2396.6702},{"date":"2024-02-21","close":2383.6919},{"date":"2024-02-22","close":2344.7568},{"date":"2024-02-23","close":2357.7351},{"date":"2024-02-26","close":2327.4524},{"date":"2024-02-27","close":2318.8},{"date":"2024-02-28","close":2362.0613},{"date":"2024-02-29","close":2370.7136},{"date":"2024-03-04","close":2388.0178},{"date":"2024-03-05","close":2366.3875},{"date":"2024-03-06","close":2327.4524},{"date":"2024-03-07","close":2318.8},{"date":"2024-03-08","close":2292.8433},{"date":"2024-03-11","close":2288.5171},{"date":"2024-03-12","close":2362.0613},{"date":"2024-03-13","close":2405.3223},{"date":"2024-03-14","close":2422.627},{"date":"2024-03-15","close":2435.6055},{"date":"2024-03-18","close":2396.6702},{"date":"2024-03-19","close":2418.301},{"date":"2024-03-20","close":2444.2576},{"date":"2024-03-21","close":2461.562},{"date":"2024-03-22","close":2452.9099},{"date":"2024-03-25","close":2426.9531},{"date":"2024-03-26","close":2418.301},{"date":"2024-03-27","close":2418.301},{"date":"2024-03-28","close":2426.9531},{"date":"2024-03-29","close":2405.3223},{"date":"2024-04-01","close":2405.3223},{"date":"2024-04-02","close":2388.0178},{"date":"2024-04-03","close":2357.7351},{"date":"2024-04-04","close":2353.4092},{"date":"2024-04-05","close":2370.7136},{"date":"2024-04-08","close":2362.0613},{"date":"2024-04-09","close":2370.7136},{"date":"2024-04-11","close":2370.7136},{"date":"2024-04-12","close":2370.7136},{"date":"2024-04-15","close":2370.7136},{"date":"2024-04-16","close":2353.4092},{"date":"2024-04-17","close":2357.7351},{"date":"2024-04-18","close":2392.344},{"date":"2024-04-19","close":2375.0396},{"date":"2024-04-22","close":2405.3223},{"date":"2024-04-23","close":2405.3223},{"date":"2024-04-24","close":2413.9746},{"date":"2024-04-25","close":2426.9531},{"date":"2024-04-26","close":2426.9531},{"date":"2024-04-29","close":2461.562},{"date":"2024-04-30","close":2452.9099},{"date":"2024-05-02","close":2465.8882},{"date":"2024-05-03","close":2457.2358},{"date":"2024-05-07","close":2461.562},{"date":"2024-05-08","close":2478.8665},{"date":"2024-05-09","close":2478.8665},{"date":"2024-05-10","close":2504.823},{"date":"2024-05-13","close":2509.1494},{"date":"2024-05-14","close":2513.4756},{"date":"2024-05-16","close":2522.1277},{"date":"2024-05-17","close":2517.8018},{"date":"2024-05-20","close":2539.4321},{"date":"2024-05-21","close":2543.7583},{"date":"2024-05-22","close":2535.1062},{"date":"2024-05-23","close":2539.4321},{"date":"2024-05-24","close":2522.1277},{"date":"2024-05-27","close":2504.823},{"date":"2024-05-28","close":2522.1277},{"date":"2024-05-29","close":2496.1709},{"date":"2024-05-30","close":2496.1709},{"date":"2024-05-31","close":2500.4971},{"date":"2024-06-03","close":2496.1709},{"date":"2024-06-04","close":2504.823},{"date":"2024-06-05","close":2500.4971},{"date":"2024-06-07","close":2504.823},{"date":"2024-06-10","close":2496.1709},{"date":"2024-06-11","close":2500.4971},{"date":"2024-06-12","close":2500.4971},{"date":"2024-06-13","close":2496.1709},{"date":"2024-06-14","close":2504.823},{"date":"2024-06-17","close":2491.8447},{"date":"2024-06-18","close":2496.1709},{"date":"2024-06-19","close":2500.4971},{"date":"2024-06-20","close":2539.4321},{"date":"2024-06-21","close":2543.7583},{"date":"2024-06-24","close":2543.7583},{"date":"2024-06-25","close":2565.3889},{"date":"2024-06-26","close":2561.0627},{"date":"2024-06-27","close":2548.0845},{"date":"2024-06-28","close":2574.041},{"date":"2024-07-01","close":2574.041},{"date":"2024-07-02","close":2565.3889},{"date":"2024-07-03","close":2574.041},{"date":"2024-07-04","close":2578.3672},{"date":"2024-07-05","close":2582.6934},{"date":"2024-07-08","close":2582.6934},{"date":"2024-07-09","close":2569.7151},{"date":"2024-07-10","close":2591.3455},{"date":"2024-07-11","close":2630.2808},{"date":"2024-07-12","close":2621.6284},{"date":"2024-07-15","close":2660.5635},{"date":"2024-07-16","close":2677.8679},{"date":"2024-07-17","close":2677.8679},{"date":"2024-07-18","close":2664.8896},{"date":"2024-07-19","close":2643.259},{"date":"2024-07-22","close":2634.6069},{"date":"2024-07-23","close":2647.5852},{"date":"2024-07-24","close":2647.5852},{"date":"2024-07-25","close":2612.9763},{"date":"2024-07-26","close":2634.6069},{"date":"2024-07-29","close":2656.2373},{"date":"2024-07-30","close":2656.2373},{"date":"2024-07-31","close":2660.5635},{"date":"2024-08-01","close":2703.8247},{"date":"2024-08-02","close":2638.9329},{"date":"2024-08-05","close":2517.8018},{"date":"2024-08-06","close":2569.7151},{"date":"2024-08-07","close":2612.9763},{"date":"2024-08-08","close":2634.6069},{"date":"2024-08-09","close":2651.9114},{"date":"2024-08-12","close":2651.9114},{"date":"2024-08-13","close":2673.5417},{"date":"2024-08-14","close":2669.2158},{"date":"2024-08-16","close":2647.5852},{"date":"2024-08-19","close":2673.5417},{"date":"2024-08-20","close":2695.1724},{"date":"2024-08-21","close":2708.1509},{"date":"2024-08-22","close":2699.4985},{"date":"2024-08-23","close":2725.4553},{"date":"2024-08-26","close":2747.0859},{"date":"2024-08-27","close":2742.7598},{"date":"2024-08-28","close":2686.5203},{"date":"2024-08-29","close":2682.1941},{"date":"2024-08-30","close":2677.8679},{"date":"2024-09-02","close":2651.9114},{"date":"2024-09-03","close":2651.9114},{"date":"2024-09-04","close":2612.9763},{"date":"2024-09-05","close":2591.3455},{"date":"2024-09-06","close":2552.4106},{"date":"2024-09-09","close":2535.1062},{"date":"2024-09-10","close":2478.8665},{"date":"2024-09-11","close":2418.301},{"date":"2024-09-12","close":2457.2358},{"date":"2024-09-13","close":2517.8018},{"date":"2024-09-19","close":2522.1277},{"date":"2024-09-20","close":2517.8018},{"date":"2024-09-23","close":2513.4756},{"date":"2024-09-24","close":2504.823},{"date":"2024-09-25","close":2470.2144},{"date":"2024-09-26","close":2513.4756},{"date":"2024-09-27","close":2530.78},{"date":"2024-09-30","close":2509.1494},{"date":"2024-10-02","close":2509.1494},{"date":"2024-10-04","close":2496.1709},{"date":"2024-10-07","close":2539.4321},{"date":"2024-10-08","close":2513.4756},{"date":"2024-10-10","close":2526.4539},{"date":"2024-10-11","close":2526.4539},{"date":"2024-10-14","close":2548.0845},{"date":"2024-10-15","close":2569.7151},{"date":"2024-10-16","close":2578.3672},{"date":"2024-10-17","close":2578.3672},{"date":"2024-10-18","close":2582.6934},{"date":"2024-10-21","close":2578.3672},{"date":"2024-10-22","close":2569.7151},{"date":"2024-10-23","close":2574.041},{"date":"2024-10-24","close":2543.7583},{"date":"2024-10-25","close":2569.7151},{"date":"2024-10-28","close":2561.0627},{"date":"2024-10-29","close":2569.7151},{"date":"2024-10-30","close":2539.4321},{"date":"2024-10-31","close":2535.1062},{"date":"2024-11-01","close":2526.4539},{"date":"2024-11-04","close":2535.1062},{"date":"2024-11-05","close":2552.4106},{"date":"2024-11-06","close":2556.7366},{"date":"2024-11-07","close":2548.0845},{"date":"2024-11-08","close":2543.7583},{"date":"2024-11-11","close":2513.4756},{"date":"2024-11-12","close":2483.1926},{"date":"2024-11-13","close":2470.2144},{"date":"2024-11-14","close":2465.8882},{"date":"2024-11-15","close":2474.5403},{"date":"2024-11-18","close":2478.8665},{"date":"2024-11-19","close":2465.8882},{"date":"2024-11-20","close":2487.5186},{"date":"2024-11-21","close":2526.4539},{"date":"2024-11-22","close":2526.4539},{"date":"2024-11-25","close":2535.1062},{"date":"2024-11-26","close":2526.4539},{"date":"2024-11-27","close":2539.4321},{"date":"2024-11-28","close":2539.4321},{"date":"2024-11-29","close":2530.78},{"date":"2024-12-02","close":2509.1494},{"date":"2024-12-03","close":2565.3889},{"date":"2024-12-04","close":2552.4106},{"date":"2024-12-05","close":2526.4539},{"date":"2024-12-06","close":2491.8447},{"date":"2024-12-09","close":2400.9963},{"date":"2024-12-10","close":2465.8882},{"date":"2024-12-11","close":2539.4321},{"date":"2024-12-12","close":2552.4106},{"date":"2024-12-13","close":2530.78},{"date":"2024-12-16","close":2552.4106},{"date":"2024-12-17","close":2522.1277},{"date":"2024-12-18","close":2548.0845},{"date":"2024-12-19","close":2526.4539},{"date":"2024-12-20","close":2513.4756},{"date":"2024-12-23","close":2517.8018},{"date":"2024-12-24","close":2522.1277},{"date":"2024-12-26","close":2522.1277},{"date":"2024-12-27","close":2504.823},{"date":"2024-12-30","close":2491.8447},{"date":"2025-01-02","close":2487.5186},{"date":"2025-01-03","close":2465.8882},{"date":"2025-01-06","close":2457.2358},{"date":"2025-01-07","close":2452.9099},{"date":"2025-01-08","close":2452.9099},{"date":"2025-01-09","close":2457.2358},{"date":"2025-01-10","close":2448.5837},{"date":"2025-01-13","close":2457.2358},{"date":"2025-01-14","close":2461.562},{"date":"2025-01-15","close":2448.5837},{"date":"2025-01-16","close":2431.2793},{"date":"2025-01-17","close":2452.9099},{"date":"2025-01-20","close":2465.8882},{"date":"2025-01-21","close":2478.8665},{"date":"2025-01-22","close":2478.8665},{"date":"2025-01-23","close":2474.5403},{"date":"2025-01-24","close":2483.1926},{"date":"2025-01-31","close":2491.8447},{"date":"2025-02-03","close":2474.5403},{"date":"2025-02-04","close":2496.1709},{"date":"2025-02-05","close":2496.1709},{"date":"2025-02-06","close":2496.1709},{"date":"2025-02-07","close":2500.4971},{"date":"2025-02-10","close":2496.1709},{"date":"2025-02-11","close":2496.1709},{"date":"2025-02-12","close":2509.1494},{"date":"2025-02-13","close":2509.1494},{"date":"2025-02-14","close":2513.4756},{"date":"2025-02-17","close":2522.1277},{"date":"2025-02-18","close":2526.4539},{"date":"2025-02-19","close":2530.78},{"date":"2025-02-20","close":2526.4539},{"date":"2025-02-21","close":2535.1062},{"date":"2025-02-24","close":2539.4321},{"date":"2025-02-25","close":2539.4321},{"date":"2025-02-26","close":2539.4321},{"date":"2025-02-27","close":2513.4756},{"date":"2025-02-28","close":2491.8447},{"date":"2025-03-04","close":2496.1709},{"date":"2025-03-05","close":2496.1709},{"date":"2025-03-06","close":2509.1494},{"date":"2025-03-07","close":2612.9763},{"date":"2025-03-10","close":2621.6284},{"date":"2025-03-11","close":2621.6284},{"date":"2025-03-12","close":2638.9329},{"date":"2025-03-13","close":2634.6069},{"date":"2025-03-14","close":2630.2808},{"date":"2025-03-17","close":2634.6069},{"date":"2025-03-18","close":2634.6069},{"date":"2025-03-19","close":2656.2373},{"date":"2025-03-20","close":2647.5852},{"date":"2025-03-21","close":2647.5852},{"date":"2025-03-24","close":2630.2808},{"date":"2025-03-25","close":2638.9329},{"date":"2025-03-26","close":2638.9329},{"date":"2025-03-27","close":2634.6069},{"date":"2025-03-28","close":2672.3115},{"date":"2025-03-31","close":2639.3198},{"date":"2025-04-01","close":2662.8853},{"date":"2025-04-02","close":2662.8853},{"date":"2025-04-03","close":2625.1807},{"date":"2025-04-04","close":2639.3198},{"date":"2025-04-07","close":2592.1892},{"date":"2025-04-08","close":2587.4761},{"date":"2025-04-09","close":2563.9109},{"date":"2025-04-10","close":2587.4761},{"date":"2025-04-11","close":2601.6152},{"date":"2025-04-14","close":2629.8938},{"date":"2025-04-15","close":2667.5984},{"date":"2025-04-16","close":2662.8853},{"date":"2025-04-17","close":2686.4507},{"date":"2025-04-18","close":2714.729},{"date":"2025-04-21","close":2738.2944},{"date":"2025-04-22","close":2771.2859},{"date":"2025-04-23","close":2780.7122},{"date":"2025-04-24","close":2775.999},{"date":"2025-04-25","close":2790.1382},{"date":"2025-04-28","close":2823.1296},{"date":"2025-04-29","close":2860.8342},{"date":"2025-04-30","close":2884.3997},{"date":"2025-05-02","close":2884.3997},{"date":"2025-05-07","close":2889.1128},{"date":"2025-05-08","close":2893.8257},{"date":"2025-05-09","close":2903.252},{"date":"2025-05-12","close":2978.6611},{"date":"2025-05-13","close":2988.0872},{"date":"2025-05-14","close":3058.7832},{"date":"2025-05-15","close":3006.9395},{"date":"2025-05-16","close":2964.5217},{"date":"2025-05-19","close":2903.252},{"date":"2025-05-20","close":2955.0957},{"date":"2025-05-21","close":2950.3826},{"date":"2025-05-22","close":2969.2349},{"date":"2025-05-23","close":2983.374},{"date":"2025-05-26","close":2969.2349},{"date":"2025-05-27","close":2936.2434},{"date":"2025-05-28","close":2992.8003},{"date":"2025-05-29","close":3186.0361},{"date":"2025-05-30","close":3148.3315},{"date":"2025-06-02","close":3124.7664},{"date":"2025-06-04","close":3237.8799},{"date":"2025-06-05","close":3219.0276},{"date":"2025-06-09","close":3318.0022},{"date":"2025-06-10","close":3308.5759},{"date":"2025-06-11","close":3350.9937},{"date":"2025-06-12","close":3454.6812},{"date":"2025-06-13","close":3402.8374},{"date":"2025-06-16","close":3478.2466},{"date":"2025-06-17","close":3534.8035},{"date":"2025-06-18","close":3525.3774},{"date":"2025-06-19","close":3497.0989},{"date":"2025-06-20","close":3478.2466},{"date":"2025-06-23","close":3454.6812},{"date":"2025-06-24","close":3558.3689},{"date":"2025-06-25","close":3572.5081},{"date":"2025-06-26","close":3539.5166},{"date":"2025-06-27","close":3511.238},{"date":"2025-06-30","close":3511.238},{"date":"2025-07-01","close":3534.8035},{"date":"2025-07-02","close":3534.8035},{"date":"2025-07-03","close":3515.9512},{"date":"2025-07-04","close":3440.542},{"date":"2025-07-07","close":3449.9683},{"date":"2025-07-08","close":3647.9172},{"date":"2025-07-09","close":3864.7185},{"date":"2025-07-10","close":3921.2754},{"date":"2025-07-11","close":3991.9714},{"date":"2025-07-14","close":4048.5283},{"date":"2025-07-15","close":4024.9629},{"date":"2025-07-16","close":3845.8662},{"date":"2025-07-17","close":3841.1531},{"date":"2025-07-18","close":3742.1787},{"date":"2025-07-21","close":3742.1787},{"date":"2025-07-22","close":3657.3433},{"date":"2025-07-23","close":3624.3518},{"date":"2025-07-24","close":3553.6558},{"date":"2025-07-25","close":3567.7949},{"date":"2025-07-28","close":3388.6982},{"date":"2025-07-29","close":3407.5505},{"date":"2025-07-30","close":3393.4114},{"date":"2025-07-31","close":3402.8374},{"date":"2025-08-01","close":3266.1584},{"date":"2025-08-04","close":3346.2805},{"date":"2025-08-05","close":3398.1245},{"date":"2025-08-06","close":3421.6897},{"date":"2025-08-07","close":3421.6897},{"date":"2025-08-08","close":3379.2722},{"date":"2025-08-11","close":3383.9851},{"date":"2025-08-12","close":3435.8289},{"date":"2025-08-13","close":3426.4028},{"date":"2025-08-14","close":3393.4114},{"date":"2025-08-18","close":3346.2805},{"date":"2025-08-19","close":3336.8545},{"date":"2025-08-20","close":3313.2891},{"date":"2025-08-21","close":3308.5759},{"date":"2025-08-22","close":3294.4368},{"date":"2025-08-25","close":3346.2805},{"date":"2025-08-26","close":3308.5759},{"date":"2025-08-27","close":3289.7239},{"date":"2025-08-28","close":3369.8459},{"date":"2025-08-29","close":3318.0022},{"date":"2025-09-01","close":3275.5845},{"date":"2025-09-02","close":3266.1584},{"date":"2025-09-03","close":3270.8716},{"date":"2025-09-04","close":3294.4368},{"date":"2025-09-05","close":3289.7239},{"date":"2025-09-08","close":3299.1499},{"date":"2025-09-09","close":3393.4114},{"date":"2025-09-10","close":3478.2466},{"date":"2025-09-11","close":3501.812},{"date":"2025-09-12","close":3534.8035},{"date":"2025-09-15","close":3619.6387},{"date":"2025-09-16","close":3591.3604},{"date":"2025-09-17","close":3506.5251},{"date":"2025-09-18","close":3534.8035},{"date":"2025-09-19","close":3775.0},{"date":"2025-09-22","close":3563.0818},{"date":"2025-09-23","close":3482.9597},{"date":"2025-09-24","close":3454.6812},{"date":"2025-09-25","close":3412.2637},{"date":"2025-09-26","close":3402.8374},{"date":"2025-09-29","close":3497.0989},{"date":"2025-09-30","close":3492.3857},{"date":"2025-10-01","close":3445.2551},{"date":"2025-10-02","close":3473.5334},{"date":"2025-10-10","close":3497.0989},{"date":"2025-10-13","close":3440.542},{"date":"2025-10-14","close":3426.4028},{"date":"2025-10-15","close":3478.2466},{"date":"2025-10-16","close":3506.5251},{"date":"2025-10-17","close":3459.3943},{"date":"2025-10-20","close":3558.3689},{"date":"2025-10-21","close":3473.5334},{"date":"2025-10-22","close":3468.8206},{"date":"2025-10-23","close":3431.116},{"date":"2025-10-24","close":3459.3943},{"date":"2025-10-27","close":3501.812},{"date":"2025-10-28","close":3487.6729},{"date":"2025-10-29","close":3520.6643},{"date":"2025-10-30","close":3558.3689},{"date":"2025-10-31","close":3614.9258},{"date":"2025-11-03","close":3638.491},{"date":"2025-11-04","close":3525.3774},{"date":"2025-11-05","close":3497.0989},{"date":"2025-11-06","close":3577.2212},{"date":"2025-11-07","close":3511.238},{"date":"2025-11-10","close":3662.0564},{"date":"2025-11-11","close":3624.3518},{"date":"2025-11-12","close":3732.7524},{"date":"2025-11-13","close":3723.3264},{"date":"2025-11-14","close":3629.0649},{"date":"2025-11-17","close":3619.6387},{"date":"2025-11-18","close":3530.0903},{"date":"2025-11-19","close":3558.3689},{"date":"2025-11-20","close":3614.9258},{"date":"2025-11-21","close":3548.9426},{"date":"2025-11-24","close":3553.6558},{"date":"2025-11-25","close":3530.0903},{"date":"2025-11-26","close":3591.3604},{"date":"2025-11-27","close":3577.2212},{"date":"2025-11-28","close":3577.2212},{"date":"2025-12-01","close":3572.5081},{"date":"2025-12-02","close":3596.0735},{"date":"2025-12-03","close":3629.0649},{"date":"2025-12-04","close":3600.7864},{"date":"2025-12-05","close":3624.3518},{"date":"2025-12-08","close":3600.7864},{"date":"2025-12-09","close":3581.9341},{"date":"2025-12-10","close":3553.6558},{"date":"2025-12-11","close":3581.9341},{"date":"2025-12-12","close":3643.2041},{"date":"2025-12-15","close":3600.7864},{"date":"2025-12-16","close":3544.2295},{"date":"2025-12-17","close":3572.5081},{"date":"2025-12-18","close":3567.7949},{"date":"2025-12-19","close":3586.6472},{"date":"2025-12-22","close":3600.7864},{"date":"2025-12-23","close":3605.4995},{"date":"2025-12-24","close":3600.7864},{"date":"2025-12-26","close":3591.3604},{"date":"2025-12-29","close":3544.2295},{"date":"2025-12-30","close":3530.0903},{"date":"2026-01-02","close":3530.0903},{"date":"2026-01-05","close":3530.0903},{"date":"2026-01-06","close":3638.491},{"date":"2026-01-07","close":3586.6472},{"date":"2026-01-08","close":3534.8035},{"date":"2026-01-09","close":3544.2295},{"date":"2026-01-12","close":3544.2295},{"date":"2026-01-13","close":3577.2212},{"date":"2026-01-14","close":3614.9258},{"date":"2026-01-15","close":3652.6301},{"date":"2026-01-16","close":3680.9087},{"date":"2026-01-19","close":3676.1956},{"date":"2026-01-20","close":3699.761},{"date":"2026-01-21","close":3680.9087},{"date":"2026-01-22","close":3666.7695},{"date":"2026-01-23","close":3789.3093},{"date":"2026-01-26","close":3827.0139},{"date":"2026-01-27","close":3855.2922},{"date":"2026-01-28","close":3874.1445},{"date":"2026-01-29","close":4072.0935},{"date":"2026-01-30","close":4095.6589},{"date":"2026-02-02","close":3883.5708},{"date":"2026-02-03","close":4043.8152},{"date":"2026-02-04","close":4076.8066},{"date":"2026-02-05","close":4029.676},{"date":"2026-02-06","close":3991.9714},{"date":"2026-02-09","close":4062.6675},{"date":"2026-02-10","close":4138.0767},{"date":"2026-02-11","close":4180.4941},{"date":"2026-02-12","close":4246.4771},{"date":"2026-02-13","close":4458.5654},{"date":"2026-02-19","close":4920.4463},{"date":"2026-02-20","close":4873.3159},{"date":"2026-02-23","close":4585.8184},{"date":"2026-02-24","close":4557.54},{"date":"2026-02-25","close":4595.2446},{"date":"2026-02-26","close":4651.8013},{"date":"2026-02-27","close":4543.4009},{"date":"2026-03-03","close":4288.895},{"date":"2026-03-04","close":3864.7185},{"date":"2026-03-05","close":4189.9204},{"date":"2026-03-06","close":4265.3296},{"date":"2026-03-09","close":4072.0935},{"date":"2026-03-10","close":4194.6333},{"date":"2026-03-11","close":4232.3379},{"date":"2026-03-12","close":4265.3296},{"date":"2026-03-13","close":4246.4771},{"date":"2026-03-16","close":4270.0425},{"date":"2026-03-17","close":4317.1733},{"date":"2026-03-18","close":4425.5737},{"date":"2026-03-19","close":4364.3042},{"date":"2026-03-20","close":4505.6963},{"date":"2026-03-23","close":4345.4517},{"date":"2026-03-24","close":4378.4434},{"date":"2026-03-25","close":4477.4175},{"date":"2026-03-26","close":4345.4517},{"date":"2026-03-27","close":4435.0},{"date":"2026-03-30","close":4300.0},{"date":"2026-03-31","close":4125.0},{"date":"2026-04-01","close":4270.0},{"date":"2026-04-02","close":4090.0},{"date":"2026-04-03","close":4145.0},{"date":"2026-04-06","close":4100.0},{"date":"2026-04-07","close":4110.0},{"date":"2026-04-08","close":4290.0},{"date":"2026-04-09","close":4210.0},{"date":"2026-04-10","close":4275.0},{"date":"2026-04-13","close":4230.0},{"date":"2026-04-14","close":4330.0},{"date":"2026-04-15","close":4345.0},{"date":"2026-04-16","close":4365.0},{"date":"2026-04-17","close":4370.0},{"date":"2026-04-20","close":4385.0},{"date":"2026-04-21","close":4395.0},{"date":"2026-04-22","close":4365.0},{"date":"2026-04-23","close":4400.0},{"date":"2026-04-24","close":4450.0},{"date":"2026-04-27","close":4550.0},{"date":"2026-04-28","close":4575.0},{"date":"2026-04-29","close":4550.0},{"date":"2026-04-30","close":4455.0},{"date":"2026-05-04","close":4700.0},{"date":"2026-05-06","close":5250.0},{"date":"2026-05-07","close":4905.0},{"date":"2026-05-08","close":4850.0},{"date":"2026-05-11","close":4780.0},{"date":"2026-05-12","close":4550.0},{"date":"2026-05-13","close":4500.0},{"date":"2026-05-14","close":4550.0},{"date":"2026-05-15","close":4460.0},{"date":"2026-05-18","close":4475.0},{"date":"2026-05-19","close":4370.0},{"date":"2026-05-20","close":4270.0},{"date":"2026-05-21","close":4415.0},{"date":"2026-05-22","close":4470.0},{"date":"2026-05-26","close":4435.0},{"date":"2026-05-27","close":4365.0},{"date":"2026-05-28","close":4295.0},{"date":"2026-05-29","close":4215.0},{"date":"2026-06-01","close":4140.0},{"date":"2026-06-02","close":4070.0},{"date":"2026-06-04","close":4045.0},{"date":"2026-06-05","close":4030.0},{"date":"2026-06-08","close":3885.0},{"date":"2026-06-09","close":4030.0},{"date":"2026-06-10","close":4020.0},{"date":"2026-06-11","close":4065.0},{"date":"2026-06-12","close":4240.0},{"date":"2026-06-15","close":4320.0},{"date":"2026-06-16","close":4340.0},{"date":"2026-06-17","close":4375.0},{"date":"2026-06-18","close":4295.0},{"date":"2026-06-19","close":4145.0},{"date":"2026-06-22","close":4095.0},{"date":"2026-06-23","close":3990.0},{"date":"2026-06-24","close":3960.0},{"date":"2026-06-25","close":3985.0},{"date":"2026-06-26","close":3890.0},{"date":"2026-06-29","close":4100.0},{"date":"2026-06-30","close":4090.0},{"date":"2026-07-01","close":4165.0},{"date":"2026-07-02","close":4145.0},{"date":"2026-07-03","close":4260.0},{"date":"2026-07-06","close":4320.0},{"date":"2026-07-07","close":4210.0},{"date":"2026-07-08","close":4175.0},{"date":"2026-07-09","close":4195.0},{"date":"2026-07-10","close":4310.0},{"date":"2026-07-13","close":4190.0},{"date":"2026-07-14","close":4175.0},{"date":"2026-07-15","close":4270.0},{"date":"2026-07-16","close":4275.0},{"date":"2026-07-20","close":4080.0},{"date":"2026-07-21","close":4105.0},{"date":"2026-07-22","close":4120.0},{"date":"2026-07-23","close":4230.0},{"date":"2026-07-24","close":4220.0},{"date":"2026-07-27","close":4210.0},{"date":"2026-07-28","close":4000.0},{"date":"2026-07-29","close":3870.0},{"date":"2026-07-30","close":3920.0},{"date":"2026-07-31","close":4145.0},{"date":"2026-08-03","close":4095.0},{"date":"2026-08-04","close":4140.0},{"date":"2026-08-05","close":4220.0},{"date":"2026-08-06","close":4215.0},{"date":"2026-08-07","close":4235.0},{"date":"2026-08-10","close":4310.0},{"date":"2026-08-11","close":4345.0},{"date":"2026-08-12","close":4355.0},{"date":"2026-08-13","close":4295.0},{"date":"2026-08-14","close":4365.0},{"date":"2026-08-18","close":4245.0},{"date":"2026-08-19","close":4160.0},{"date":"2026-08-20","close":4205.0},{"date":"2026-08-21","close":4190.0},{"date":"2026-08-24","close":4180.0},{"date":"2026-08-25","close":4265.0},{"date":"2026-08-26","close":4305.0},{"date":"2026-08-27","close":4245.0},{"date":"2026-08-28","close":4265.0},{"date":"2026-08-31","close":4270.0},{"date":"2026-09-01","close":4340.0},{"date":"2026-09-02","close":4285.0},{"date":"2026-09-03","close":4315.0},{"date":"2026-09-04","close":4325.0},{"date":"2026-09-07","close":4335.0},{"date":"2026-09-08","close":4355.0},{"date":"2026-09-09","close":4315.0},{"date":"2026-09-10","close":4390.0},{"date":"2026-09-11","close":4365.0},{"date":"2026-09-14","close":4390.0},{"date":"2026-09-15","close":4350.0},{"date":"2026-09-16","close":4315.0},{"date":"2026-09-17","close":4320.0},{"date":"2026-09-18","close":4275.0},{"date":"2026-09-21","close":4285.0},{"date":"2026-09-22","close":4280.0},{"date":"2026-09-23","close":4270.0},{"date":"2026-09-28","close":4240.0},{"date":"2026-09-29","close":4240.0},{"date":"2026-09-30","close":4160.0},{"date":"2026-10-01","close":4175.0},{"date":"2026-10-02","close":4160.0},{"date":"2026-10-06","close":4160.0},{"date":"2026-10-07","close":4150.0},{"date":"2026-10-08","close":4115.0},{"date":"2026-10-12","close":4040.0},{"date":"2026-10-13","close":3990.0},{"date":"2026-10-14","close":3990.0},{"date":"2026-10-15","close":3870.0},{"date":"2026-10-16","close":3980.0},{"date":"2026-10-19","close":3980.0},{"date":"2026-10-20","close":3905.0},{"date":"2026-10-21","close":3905.0},{"date":"2026-10-22","close":3865.0},{"date":"2026-10-23","close":3825.0}],"chart_data":[{"date":"2024-10-24","open":2578,"high":2578,"low":2535,"close":2544,"volume":6713,"rsi_14":58.7,"sma_20":2933.5,"sma_60":2998.5,"sma_120":2965.38},{"date":"2024-10-25","open":2544,"high":2600,"low":2544,"close":2570,"volume":40429,"rsi_14":67.35,"sma_20":2937.25,"sma_60":2997.0,"sma_120":2966.75},{"date":"2024-10-28","open":2570,"high":2591,"low":2526,"close":2561,"volume":15734,"rsi_14":56.1,"sma_20":2942.5,"sma_60":2996.0,"sma_120":2968.04},{"date":"2024-10-29","open":2565,"high":2587,"low":2531,"close":2570,"volume":48088,"rsi_14":67.57,"sma_20":2945.75,"sma_60":2994.75,"sma_120":2969.08},{"date":"2024-10-30","open":2570,"high":2570,"low":2535,"close":2539,"volume":29084,"rsi_14":53.66,"sma_20":2946.25,"sma_60":2992.5,"sma_120":2969.92},{"date":"2024-10-31","open":2544,"high":2552,"low":2505,"close":2535,"volume":35909,"rsi_14":52.38,"sma_20":2947.75,"sma_60":2990.17,"sma_120":2970.58},{"date":"2024-11-01","open":2535,"high":2561,"low":2500,"close":2526,"volume":10069,"rsi_14":43.59,"sma_20":2948.75,"sma_60":2987.58,"sma_120":2971.25},{"date":"2024-11-04","open":2526,"high":2587,"low":2513,"close":2535,"volume":32301,"rsi_14":38.89,"sma_20":2951.0,"sma_60":2984.33,"sma_120":2971.96},{"date":"2024-11-05","open":2539,"high":2561,"low":2526,"close":2552,"volume":14766,"rsi_14":42.11,"sma_20":2951.75,"sma_60":2982.67,"sma_120":2972.67},{"date":"2024-11-06","open":2557,"high":2557,"low":2535,"close":2557,"volume":12695,"rsi_14":43.59,"sma_20":2954.25,"sma_60":2983.42,"sma_120":2973.42},{"date":"2024-11-07","open":2561,"high":2561,"low":2526,"close":2548,"volume":11459,"rsi_14":40.0,"sma_20":2955.5,"sma_60":2983.0,"sma_120":2973.83},{"date":"2024-11-08","open":2552,"high":2561,"low":2535,"close":2544,"volume":16403,"rsi_14":40.0,"sma_20":2956.5,"sma_60":2981.67,"sma_120":2974.17},{"date":"2024-11-11","open":2526,"high":2548,"low":2513,"close":2513,"volume":15193,"rsi_14":35.56,"sma_20":2954.5,"sma_60":2979.33,"sma_120":2974.17},{"date":"2024-11-12","open":2518,"high":2526,"low":2444,"close":2483,"volume":40756,"rsi_14":29.41,"sma_20":2949.5,"sma_60":2976.08,"sma_120":2973.79},{"date":"2024-11-13","open":2488,"high":2505,"low":2427,"close":2470,"volume":12403,"rsi_14":31.91,"sma_20":2943.25,"sma_60":2972.58,"sma_120":2973.33},{"date":"2024-11-14","open":2475,"high":2475,"low":2423,"close":2466,"volume":18938,"rsi_14":21.43,"sma_20":2936.75,"sma_60":2968.58,"sma_120":2972.62},{"date":"2024-11-15","open":2466,"high":2500,"low":2457,"close":2475,"volume":9266,"rsi_14":26.19,"sma_20":2930.5,"sma_60":2964.83,"sma_120":2971.96},{"date":"2024-11-18","open":2475,"high":2488,"low":2336,"close":2479,"volume":24007,"rsi_14":24.39,"sma_20":2924.75,"sma_60":2961.58,"sma_120":2971.42},{"date":"2024-11-19","open":2475,"high":2479,"low":2444,"close":2466,"volume":10177,"rsi_14":27.03,"sma_20":2918.75,"sma_60":2957.58,"sma_120":2970.71},{"date":"2024-11-20","open":2470,"high":2513,"low":2466,"close":2488,"volume":14201,"rsi_14":36.59,"sma_20":2913.75,"sma_60":2953.58,"sma_120":2970.38},{"date":"2024-11-21","open":2492,"high":2544,"low":2492,"close":2526,"volume":9593,"rsi_14":50.0,"sma_20":2912.75,"sma_60":2950.08,"sma_120":2970.58},{"date":"2024-11-22","open":2526,"high":2544,"low":2522,"close":2526,"volume":2387,"rsi_14":47.83,"sma_20":2910.25,"sma_60":2946.75,"sma_120":2970.62},{"date":"2024-11-25","open":2526,"high":2544,"low":2505,"close":2535,"volume":10986,"rsi_14":45.45,"sma_20":2908.75,"sma_60":2943.08,"sma_120":2971.0},{"date":"2024-11-26","open":2539,"high":2544,"low":2509,"close":2526,"volume":2890,"rsi_14":42.22,"sma_20":2906.25,"sma_60":2938.83,"sma_120":2971.29},{"date":"2024-11-27","open":2531,"high":2544,"low":2509,"close":2539,"volume":7214,"rsi_14":47.83,"sma_20":2906.25,"sma_60":2934.92,"sma_120":2971.67},{"date":"2024-11-28","open":2544,"high":2552,"low":2531,"close":2539,"volume":4239,"rsi_14":48.89,"sma_20":2906.5,"sma_60":2932.08,"sma_120":2972.08},{"date":"2024-11-29","open":2539,"high":2539,"low":2509,"close":2531,"volume":4302,"rsi_14":55.0,"sma_20":2906.75,"sma_60":2929.17,"sma_120":2972.33},{"date":"2024-12-02","open":2531,"high":2539,"low":2492,"close":2509,"volume":14735,"rsi_14":57.89,"sma_20":2905.25,"sma_60":2925.92,"sma_120":2972.42},{"date":"2024-12-03","open":2531,"high":2565,"low":2509,"close":2565,"volume":24287,"rsi_14":72.92,"sma_20":2906.0,"sma_60":2924.25,"sma_120":2973.0},{"date":"2024-12-04","open":2561,"high":2574,"low":2513,"close":2552,"volume":20566,"rsi_14":70.0,"sma_20":2905.75,"sma_60":2922.33,"sma_120":2973.54},{"date":"2024-12-05","open":2557,"high":2570,"low":2457,"close":2526,"volume":13973,"rsi_14":61.11,"sma_20":2904.5,"sma_60":2920.67,"sma_120":2973.79},{"date":"2024-12-06","open":2518,"high":2526,"low":2466,"close":2492,"volume":22450,"rsi_14":52.46,"sma_20":2901.5,"sma_60":2918.75,"sma_120":2973.71},{"date":"2024-12-09","open":2431,"high":2496,"low":2371,"close":2401,"volume":31554,"rsi_14":40.51,"sma_20":2895.0,"sma_60":2915.83,"sma_120":2972.79},{"date":"2024-12-10","open":2405,"high":2470,"low":2401,"close":2466,"volume":11111,"rsi_14":47.19,"sma_20":2894.0,"sma_60":2914.5,"sma_120":2972.42},{"date":"2024-12-11","open":2470,"high":2539,"low":2462,"close":2539,"volume":8078,"rsi_14":51.55,"sma_20":2898.0,"sma_60":2915.67,"sma_120":2972.88},{"date":"2024-12-12","open":2565,"high":2591,"low":2509,"close":2552,"volume":22953,"rsi_14":53.0,"sma_20":2903.0,"sma_60":2918.25,"sma_120":2973.42},{"date":"2024-12-13","open":2548,"high":2557,"low":2526,"close":2531,"volume":11918,"rsi_14":49.51,"sma_20":2906.25,"sma_60":2919.67,"sma_120":2973.71},{"date":"2024-12-16","open":2544,"high":2583,"low":2526,"close":2552,"volume":11191,"rsi_14":52.83,"sma_20":2910.5,"sma_60":2920.33,"sma_120":2973.83},{"date":"2024-12-17","open":2557,"high":2565,"low":2522,"close":2522,"volume":13621,"rsi_14":48.18,"sma_20":2913.75,"sma_60":2920.33,"sma_120":2973.62},{"date":"2024-12-18","open":2544,"high":2578,"low":2488,"close":2548,"volume":7560,"rsi_14":50.86,"sma_20":2917.25,"sma_60":2920.92,"sma_120":2973.67},{"date":"2024-12-19","open":2544,"high":2544,"low":2505,"close":2526,"volume":17191,"rsi_14":49.58,"sma_20":2917.25,"sma_60":2921.17,"sma_120":2973.29},{"date":"2024-12-20","open":2531,"high":2531,"low":2496,"close":2513,"volume":7317,"rsi_14":50.43,"sma_20":2916.5,"sma_60":2921.33,"sma_120":2972.83},{"date":"2024-12-23","open":2518,"high":2526,"low":2505,"close":2518,"volume":14836,"rsi_14":44.76,"sma_20":2915.5,"sma_60":2922.25,"sma_120":2972.54},{"date":"2024-12-24","open":2513,"high":2526,"low":2509,"close":2522,"volume":10878,"rsi_14":46.6,"sma_20":2915.25,"sma_60":2922.42,"sma_120":2972.04},{"date":"2024-12-26","open":2531,"high":2539,"low":2518,"close":2522,"volume":59697,"rsi_14":49.48,"sma_20":2914.25,"sma_60":2922.25,"sma_120":2971.54},{"date":"2024-12-27","open":2492,"high":2505,"low":2475,"close":2505,"volume":22839,"rsi_14":51.61,"sma_20":2912.25,"sma_60":2922.17,"sma_120":2970.96},{"date":"2024-12-30","open":2500,"high":2505,"low":2470,"close":2492,"volume":3049,"rsi_14":64.0,"sma_20":2910.0,"sma_60":2921.83,"sma_120":2970.17},{"date":"2025-01-02","open":2470,"high":2526,"low":2457,"close":2488,"volume":73649,"rsi_14":54.1,"sma_20":2908.75,"sma_60":2921.67,"sma_120":2969.29},{"date":"2025-01-03","open":2488,"high":2522,"low":2462,"close":2466,"volume":89719,"rsi_14":32.65,"sma_20":2903.0,"sma_60":2920.25,"sma_120":2968.17},{"date":"2025-01-06","open":2466,"high":2492,"low":2431,"close":2457,"volume":86169,"rsi_14":27.08,"sma_20":2897.5,"sma_60":2919.17,"sma_120":2966.96},{"date":"2025-01-07","open":2457,"high":2479,"low":2449,"close":2453,"volume":21511,"rsi_14":29.55,"sma_20":2893.25,"sma_60":2917.75,"sma_120":2965.83},{"date":"2025-01-08","open":2457,"high":2457,"low":2440,"close":2453,"volume":5310,"rsi_14":20.51,"sma_20":2891.0,"sma_60":2916.33,"sma_120":2964.5},{"date":"2025-01-09","open":2462,"high":2466,"low":2449,"close":2457,"volume":11852,"rsi_14":27.27,"sma_20":2894.25,"sma_60":2914.58,"sma_120":2962.83},{"date":"2025-01-10","open":2453,"high":2462,"low":2444,"close":2449,"volume":2749,"rsi_14":10.34,"sma_20":2893.25,"sma_60":2912.25,"sma_120":2961.17},{"date":"2025-01-13","open":2449,"high":2462,"low":2444,"close":2457,"volume":8883,"rsi_14":19.23,"sma_20":2888.5,"sma_60":2909.92,"sma_120":2959.21},{"date":"2025-01-14","open":2462,"high":2466,"low":2453,"close":2462,"volume":2803,"rsi_14":25.0,"sma_20":2883.25,"sma_60":2907.67,"sma_120":2957.12},{"date":"2025-01-15","open":2492,"high":2522,"low":2444,"close":2449,"volume":3223,"rsi_14":19.23,"sma_20":2878.5,"sma_60":2905.08,"sma_120":2954.92},{"date":"2025-01-16","open":2453,"high":2475,"low":2423,"close":2431,"volume":63233,"rsi_14":13.79,"sma_20":2871.5,"sma_60":2902.25,"sma_120":2952.67},{"date":"2025-01-17","open":2431,"high":2453,"low":2431,"close":2453,"volume":2998,"rsi_14":26.47,"sma_20":2867.5,"sma_60":2900.0,"sma_120":2950.83},{"date":"2025-01-20","open":2457,"high":2466,"low":2457,"close":2466,"volume":2876,"rsi_14":36.36,"sma_20":2862.75,"sma_60":2897.92,"sma_120":2949.21},{"date":"2025-01-21","open":2470,"high":2483,"low":2462,"close":2479,"volume":4306,"rsi_14":45.45,"sma_20":2860.0,"sma_60":2896.67,"sma_120":2947.58},{"date":"2025-01-22","open":2479,"high":2488,"low":2462,"close":2479,"volume":15572,"rsi_14":46.88,"sma_20":2858.0,"sma_60":2894.92,"sma_120":2945.96},{"date":"2025-01-23","open":2479,"high":2483,"low":2470,"close":2475,"volume":7591,"rsi_14":53.57,"sma_20":2855.5,"sma_60":2893.25,"sma_120":2944.62},{"date":"2025-01-24","open":2483,"high":2488,"low":2457,"close":2483,"volume":9250,"rsi_14":60.71,"sma_20":2853.25,"sma_60":2891.58,"sma_120":2943.17},{"date":"2025-01-31","open":2488,"high":2492,"low":2475,"close":2492,"volume":7222,"rsi_14":65.52,"sma_20":2851.5,"sma_60":2890.67,"sma_120":2941.58},{"date":"2025-02-03","open":2488,"high":2496,"low":2470,"close":2475,"volume":4134,"rsi_14":57.58,"sma_20":2849.75,"sma_60":2889.5,"sma_120":2939.83},{"date":"2025-02-04","open":2470,"high":2513,"low":2470,"close":2496,"volume":3627,"rsi_14":62.16,"sma_20":2850.0,"sma_60":2888.92,"sma_120":2938.25},{"date":"2025-02-05","open":2500,"high":2505,"low":2479,"close":2496,"volume":7339,"rsi_14":65.71,"sma_20":2850.5,"sma_60":2888.17,"sma_120":2936.25},{"date":"2025-02-06","open":2500,"high":2505,"low":2479,"close":2496,"volume":5353,"rsi_14":63.64,"sma_20":2852.25,"sma_60":2887.08,"sma_120":2934.88},{"date":"2025-02-07","open":2500,"high":2505,"low":2492,"close":2500,"volume":6012,"rsi_14":63.64,"sma_20":2854.75,"sma_60":2886.0,"sma_120":2934.71},{"date":"2025-02-10","open":2500,"high":2544,"low":2488,"close":2496,"volume":5447,"rsi_14":67.74,"sma_20":2857.25,"sma_60":2885.0,"sma_120":2934.0},{"date":"2025-02-11","open":2496,"high":2496,"low":2475,"close":2496,"volume":35538,"rsi_14":77.78,"sma_20":2859.75,"sma_60":2884.08,"sma_120":2932.88},{"date":"2025-02-12","open":2496,"high":2509,"low":2492,"close":2509,"volume":6826,"rsi_14":76.0,"sma_20":2862.75,"sma_60":2884.0,"sma_120":2931.67},{"date":"2025-02-13","open":2509,"high":2513,"low":2500,"close":2509,"volume":5800,"rsi_14":72.73,"sma_20":2866.25,"sma_60":2884.5,"sma_120":2930.29},{"date":"2025-02-14","open":2505,"high":2518,"low":2500,"close":2513,"volume":4750,"rsi_14":70.0,"sma_20":2869.5,"sma_60":2885.33,"sma_120":2928.96},{"date":"2025-02-17","open":2513,"high":2522,"low":2509,"close":2522,"volume":3800,"rsi_14":72.73,"sma_20":2873.0,"sma_60":2886.42,"sma_120":2927.5},{"date":"2025-02-18","open":2526,"high":2526,"low":2500,"close":2526,"volume":13764,"rsi_14":77.27,"sma_20":2877.5,"sma_60":2887.42,"sma_120":2926.12},{"date":"2025-02-19","open":2526,"high":2548,"low":2513,"close":2531,"volume":17286,"rsi_14":76.19,"sma_20":2883.25,"sma_60":2888.42,"sma_120":2925.0},{"date":"2025-02-20","open":2548,"high":2548,"low":2518,"close":2526,"volume":24923,"rsi_14":70.0,"sma_20":2887.5,"sma_60":2889.58,"sma_120":2923.58},{"date":"2025-02-21","open":2548,"high":2548,"low":2526,"close":2535,"volume":1540,"rsi_14":88.89,"sma_20":2891.5,"sma_60":2890.5,"sma_120":2922.04},{"date":"2025-02-24","open":2539,"high":2544,"low":2526,"close":2539,"volume":4410,"rsi_14":85.71,"sma_20":2895.0,"sma_60":2890.75,"sma_120":2920.42},{"date":"2025-02-25","open":2548,"high":2548,"low":2518,"close":2539,"volume":18119,"rsi_14":85.71,"sma_20":2898.5,"sma_60":2891.0,"sma_120":2918.88},{"date":"2025-02-26","open":2509,"high":2544,"low":2509,"close":2539,"volume":12109,"rsi_14":85.71,"sma_20":2902.25,"sma_60":2891.08,"sma_120":2917.08},{"date":"2025-02-27","open":2544,"high":2544,"low":2500,"close":2513,"volume":31887,"rsi_14":57.89,"sma_20":2904.0,"sma_60":2890.83,"sma_120":2914.83},{"date":"2025-02-28","open":2518,"high":2518,"low":2479,"close":2492,"volume":14499,"rsi_14":47.83,"sma_20":2904.0,"sma_60":2889.92,"sma_120":2912.42},{"date":"2025-03-04","open":2496,"high":2509,"low":2479,"close":2496,"volume":10797,"rsi_14":50.0,"sma_20":2905.25,"sma_60":2889.08,"sma_120":2910.58},{"date":"2025-03-05","open":2500,"high":2505,"low":2488,"close":2496,"volume":5639,"rsi_14":42.86,"sma_20":2905.25,"sma_60":2888.42,"sma_120":2908.79},{"date":"2025-03-06","open":2500,"high":2535,"low":2475,"close":2509,"volume":13623,"rsi_14":50.0,"sma_20":2906.0,"sma_60":2888.42,"sma_120":2907.17},{"date":"2025-03-07","open":2565,"high":2622,"low":2548,"close":2613,"volume":119480,"rsi_14":74.47,"sma_20":2912.75,"sma_60":2889.33,"sma_120":2906.79},{"date":"2025-03-10","open":2639,"high":2652,"low":2587,"close":2622,"volume":70274},{"date":"2025-03-11","open":2626,"high":2665,"low":2600,"close":2622,"volume":35591},{"date":"2025-03-12","open":2648,"high":2648,"low":2609,"close":2639,"volume":30014},{"date":"2025-03-13","open":2643,"high":2656,"low":2622,"close":2635,"volume":30723},{"date":"2025-03-14","open":2639,"high":2652,"low":2609,"close":2630,"volume":37998},{"date":"2025-03-17","open":2635,"high":2639,"low":2600,"close":2635,"volume":9736},{"date":"2025-03-18","open":2652,"high":2652,"low":2622,"close":2635,"volume":72010},{"date":"2025-03-19","open":2639,"high":2678,"low":2622,"close":2656,"volume":50627},{"date":"2025-03-20","open":2661,"high":2661,"low":2639,"close":2648,"volume":16330},{"date":"2025-03-21","open":2648,"high":2656,"low":2630,"close":2648,"volume":46814},{"date":"2025-03-24","open":2648,"high":2648,"low":2619,"close":2630,"volume":80276},{"date":"2025-03-25","open":2630,"high":2648,"low":2626,"close":2639,"volume":96919},{"date":"2025-03-26","open":2639,"high":2652,"low":2626,"close":2639,"volume":115466},{"date":"2025-03-27","open":2639,"high":2652,"low":2626,"close":2635,"volume":208857},{"date":"2025-03-28","open":2620,"high":2715,"low":2620,"close":2672,"volume":111291},{"date":"2025-03-31","open":2644,"high":2658,"low":2639,"close":2639,"volume":33360},{"date":"2025-04-01","open":2644,"high":2672,"low":2635,"close":2663,"volume":32373},{"date":"2025-04-02","open":2682,"high":2682,"low":2639,"close":2663,"volume":12938},{"date":"2025-04-03","open":2663,"high":2663,"low":2625,"close":2625,"volume":25959},{"date":"2025-04-04","open":2625,"high":2653,"low":2620,"close":2639,"volume":8257},{"date":"2025-04-07","open":2639,"high":2639,"low":2559,"close":2592,"volume":23383},{"date":"2025-04-08","open":2639,"high":2639,"low":2554,"close":2587,"volume":21168},{"date":"2025-04-09","open":2583,"high":2587,"low":2554,"close":2564,"volume":11316},{"date":"2025-04-10","open":2592,"high":2620,"low":2569,"close":2587,"volume":38054},{"date":"2025-04-11","open":2592,"high":2602,"low":2564,"close":2602,"volume":8071},{"date":"2025-04-14","open":2620,"high":2639,"low":2606,"close":2630,"volume":15820},{"date":"2025-04-15","open":2639,"high":2668,"low":2630,"close":2668,"volume":12081},{"date":"2025-04-16","open":2672,"high":2672,"low":2653,"close":2663,"volume":14423},{"date":"2025-04-17","open":2672,"high":2686,"low":2653,"close":2686,"volume":19879},{"date":"2025-04-18","open":2686,"high":2715,"low":2682,"close":2715,"volume":9780},{"date":"2025-04-21","open":2719,"high":2752,"low":2691,"close":2738,"volume":45799},{"date":"2025-04-22","open":2743,"high":2828,"low":2724,"close":2771,"volume":48296},{"date":"2025-04-23","open":2748,"high":2790,"low":2748,"close":2781,"volume":16314},{"date":"2025-04-24","open":2771,"high":2814,"low":2771,"close":2776,"volume":30133},{"date":"2025-04-25","open":2776,"high":2800,"low":2776,"close":2790,"volume":35117},{"date":"2025-04-28","open":2790,"high":2823,"low":2781,"close":2823,"volume":38243},{"date":"2025-04-29","open":2823,"high":2866,"low":2823,"close":2861,"volume":27159},{"date":"2025-04-30","open":2866,"high":2894,"low":2861,"close":2884,"volume":71861},{"date":"2025-05-02","open":2884,"high":2884,"low":2705,"close":2884,"volume":74592},{"date":"2025-05-07","open":2875,"high":2894,"low":2875,"close":2889,"volume":41446},{"date":"2025-05-08","open":2894,"high":2903,"low":2870,"close":2894,"volume":52401},{"date":"2025-05-09","open":2903,"high":2913,"low":2875,"close":2903,"volume":18632},{"date":"2025-05-12","open":2917,"high":2979,"low":2903,"close":2979,"volume":84710},{"date":"2025-05-13","open":2983,"high":2988,"low":2955,"close":2988,"volume":29624},{"date":"2025-05-14","open":2998,"high":3068,"low":2998,"close":3059,"volume":62768},{"date":"2025-05-15","open":3054,"high":3054,"low":2965,"close":3007,"volume":147422},{"date":"2025-05-16","open":3002,"high":3002,"low":2936,"close":2965,"volume":92903},{"date":"2025-05-19","open":2969,"high":2988,"low":2734,"close":2903,"volume":51303},{"date":"2025-05-20","open":2908,"high":2993,"low":2908,"close":2955,"volume":37079},{"date":"2025-05-21","open":2960,"high":3002,"low":2950,"close":2950,"volume":32767},{"date":"2025-05-22","open":2960,"high":3002,"low":2932,"close":2969,"volume":35803},{"date":"2025-05-23","open":2969,"high":3007,"low":2922,"close":2983,"volume":63307},{"date":"2025-05-26","open":2983,"high":2983,"low":2965,"close":2969,"volume":9067},{"date":"2025-05-27","open":2979,"high":2979,"low":2828,"close":2936,"volume":30496},{"date":"2025-05-28","open":2941,"high":3007,"low":2936,"close":2993,"volume":32017},{"date":"2025-05-29","open":3016,"high":3195,"low":2998,"close":3186,"volume":88384},{"date":"2025-05-30","open":3205,"high":3205,"low":3129,"close":3148,"volume":34057},{"date":"2025-06-02","open":3120,"high":3200,"low":3087,"close":3125,"volume":210378},{"date":"2025-06-04","open":3134,"high":3247,"low":3134,"close":3238,"volume":66335},{"date":"2025-06-05","open":3238,"high":3238,"low":3186,"close":3219,"volume":21836},{"date":"2025-06-09","open":3233,"high":3384,"low":3228,"close":3318,"volume":76668},{"date":"2025-06-10","open":3327,"high":3346,"low":3280,"close":3309,"volume":24036},{"date":"2025-06-11","open":3342,"high":3365,"low":3266,"close":3351,"volume":41545},{"date":"2025-06-12","open":3375,"high":3525,"low":3375,"close":3455,"volume":73423},{"date":"2025-06-13","open":3459,"high":3516,"low":3384,"close":3403,"volume":40495},{"date":"2025-06-16","open":3351,"high":3497,"low":3351,"close":3478,"volume":64578},{"date":"2025-06-17","open":3497,"high":3634,"low":3492,"close":3535,"volume":84102},{"date":"2025-06-18","open":3535,"high":3591,"low":3483,"close":3525,"volume":27978},{"date":"2025-06-19","open":3530,"high":3582,"low":3441,"close":3497,"volume":20873},{"date":"2025-06-20","open":3502,"high":3525,"low":3450,"close":3478,"volume":20986},{"date":"2025-06-23","open":3474,"high":3474,"low":3365,"close":3455,"volume":53520},{"date":"2025-06-24","open":3497,"high":3582,"low":3497,"close":3558,"volume":29093},{"date":"2025-06-25","open":3573,"high":3587,"low":3525,"close":3573,"volume":46329},{"date":"2025-06-26","open":3573,"high":3573,"low":3497,"close":3540,"volume":45764},{"date":"2025-06-27","open":3535,"high":3558,"low":3313,"close":3511,"volume":40810},{"date":"2025-06-30","open":3488,"high":3535,"low":3450,"close":3511,"volume":48170},{"date":"2025-07-01","open":3507,"high":3620,"low":3488,"close":3535,"volume":82065},{"date":"2025-07-02","open":3540,"high":3540,"low":3483,"close":3535,"volume":36194},{"date":"2025-07-03","open":3540,"high":3540,"low":3507,"close":3516,"volume":12622},{"date":"2025-07-04","open":3516,"high":3530,"low":3441,"close":3441,"volume":52909},{"date":"2025-07-07","open":3445,"high":3450,"low":3426,"close":3450,"volume":17970},{"date":"2025-07-08","open":3450,"high":3653,"low":3450,"close":3648,"volume":100517},{"date":"2025-07-09","open":3728,"high":3865,"low":3695,"close":3865,"volume":96963},{"date":"2025-07-10","open":3855,"high":3968,"low":3818,"close":3921,"volume":70084},{"date":"2025-07-11","open":3940,"high":4039,"low":3940,"close":3992,"volume":70420},{"date":"2025-07-14","open":4001,"high":4053,"low":3959,"close":4049,"volume":44286},{"date":"2025-07-15","open":4067,"high":4072,"low":3997,"close":4025,"volume":42120},{"date":"2025-07-16","open":4030,"high":4030,"low":3822,"close":3846,"volume":81483},{"date":"2025-07-17","open":3846,"high":3950,"low":3803,"close":3841,"volume":42414},{"date":"2025-07-18","open":3841,"high":3841,"low":3516,"close":3742,"volume":119553},{"date":"2025-07-21","open":3742,"high":3747,"low":3681,"close":3742,"volume":12898},{"date":"2025-07-22","open":3761,"high":3794,"low":3629,"close":3657,"volume":39406},{"date":"2025-07-23","open":3662,"high":3662,"low":3554,"close":3624,"volume":34591},{"date":"2025-07-24","open":3629,"high":3657,"low":3516,"close":3554,"volume":23535},{"date":"2025-07-25","open":3549,"high":3587,"low":3525,"close":3568,"volume":24953},{"date":"2025-07-28","open":3573,"high":3573,"low":3389,"close":3389,"volume":45161},{"date":"2025-07-29","open":3393,"high":3441,"low":3356,"close":3408,"volume":14027},{"date":"2025-07-30","open":3412,"high":3422,"low":3375,"close":3393,"volume":19384},{"date":"2025-07-31","open":3412,"high":3554,"low":3379,"close":3403,"volume":16413},{"date":"2025-08-01","open":3403,"high":3403,"low":3214,"close":3266,"volume":64270},{"date":"2025-08-04","open":3261,"high":3417,"low":3210,"close":3346,"volume":55268},{"date":"2025-08-05","open":3356,"high":3478,"low":3356,"close":3398,"volume":28845},{"date":"2025-08-06","open":3398,"high":3436,"low":3365,"close":3422,"volume":19785},{"date":"2025-08-07","open":3436,"high":3492,"low":3384,"close":3422,"volume":28431},{"date":"2025-08-08","open":3422,"high":3507,"low":3375,"close":3379,"volume":37890},{"date":"2025-08-11","open":3365,"high":3450,"low":3304,"close":3384,"volume":28894},{"date":"2025-08-12","open":3389,"high":3483,"low":3389,"close":3436,"volume":42787},{"date":"2025-08-13","open":3441,"high":3507,"low":3398,"close":3426,"volume":61933},{"date":"2025-08-14","open":3431,"high":3474,"low":3379,"close":3393,"volume":48259},{"date":"2025-08-18","open":3393,"high":3459,"low":3337,"close":3346,"volume":42285},{"date":"2025-08-19","open":3351,"high":3393,"low":3318,"close":3337,"volume":27537},{"date":"2025-08-20","open":3299,"high":3356,"low":3243,"close":3313,"volume":47275},{"date":"2025-08-21","open":3318,"high":3370,"low":3271,"close":3309,"volume":27479},{"date":"2025-08-22","open":3313,"high":3393,"low":3252,"close":3294,"volume":42605},{"date":"2025-08-25","open":3299,"high":3412,"low":3299,"close":3346,"volume":48331},{"date":"2025-08-26","open":3351,"high":3351,"low":3290,"close":3309,"volume":15675},{"date":"2025-08-27","open":3313,"high":3318,"low":3252,"close":3290,"volume":12618},{"date":"2025-08-28","open":3294,"high":3441,"low":3266,"close":3370,"volume":42446},{"date":"2025-08-29","open":3375,"high":3436,"low":3318,"close":3318,"volume":13006},{"date":"2025-09-01","open":3313,"high":3450,"low":3261,"close":3276,"volume":18888},{"date":"2025-09-02","open":3280,"high":3370,"low":3261,"close":3266,"volume":49158},{"date":"2025-09-03","open":3271,"high":3441,"low":3252,"close":3271,"volume":13180},{"date":"2025-09-04","open":3271,"high":3327,"low":3261,"close":3294,"volume":15425},{"date":"2025-09-05","open":3299,"high":3422,"low":3290,"close":3290,"volume":11265},{"date":"2025-09-08","open":3285,"high":3393,"low":3285,"close":3299,"volume":40271},{"date":"2025-09-09","open":3309,"high":3403,"low":3299,"close":3393,"volume":34168},{"date":"2025-09-10","open":3412,"high":3488,"low":3412,"close":3478,"volume":78029},{"date":"2025-09-11","open":3483,"high":3535,"low":3445,"close":3502,"volume":39964},{"date":"2025-09-12","open":3511,"high":3549,"low":3507,"close":3535,"volume":27683},{"date":"2025-09-15","open":3544,"high":3653,"low":3544,"close":3620,"volume":37463},{"date":"2025-09-16","open":3629,"high":3638,"low":3573,"close":3591,"volume":41396},{"date":"2025-09-17","open":3587,"high":3587,"low":3483,"close":3507,"volume":34306},{"date":"2025-09-18","open":3483,"high":3539,"low":3469,"close":3535,"volume":28118},{"date":"2025-09-19","open":3780,"high":3815,"low":3730,"close":3775,"volume":17559},{"date":"2025-09-22","open":3563,"high":3577,"low":3530,"close":3563,"volume":28890},{"date":"2025-09-23","open":3563,"high":3573,"low":3483,"close":3483,"volume":48629},{"date":"2025-09-24","open":3488,"high":3488,"low":3412,"close":3455,"volume":45314},{"date":"2025-09-25","open":3441,"high":3450,"low":3393,"close":3412,"volume":54645},{"date":"2025-09-26","open":3412,"high":3441,"low":3384,"close":3403,"volume":66665},{"date":"2025-09-29","open":3408,"high":3535,"low":3408,"close":3497,"volume":63937},{"date":"2025-09-30","open":3511,"high":3587,"low":3445,"close":3492,"volume":83556},{"date":"2025-10-01","open":3558,"high":3558,"low":3436,"close":3445,"volume":25460},{"date":"2025-10-02","open":3455,"high":3492,"low":3445,"close":3474,"volume":53338},{"date":"2025-10-10","open":3474,"high":3521,"low":3455,"close":3497,"volume":100151},{"date":"2025-10-13","open":3483,"high":3483,"low":3393,"close":3441,"volume":62732},{"date":"2025-10-14","open":3445,"high":3464,"low":3393,"close":3426,"volume":50458},{"date":"2025-10-15","open":3431,"high":3478,"low":3412,"close":3478,"volume":63626},{"date":"2025-10-16","open":3492,"high":3554,"low":3483,"close":3507,"volume":77745},{"date":"2025-10-17","open":3554,"high":3558,"low":3450,"close":3459,"volume":97901},{"date":"2025-10-20","open":3459,"high":3558,"low":3426,"close":3558,"volume":207249},{"date":"2025-10-21","open":3605,"high":3605,"low":3469,"close":3474,"volume":143609},{"date":"2025-10-22","open":3474,"high":3474,"low":3417,"close":3469,"volume":142001},{"date":"2025-10-23","open":3469,"high":3469,"low":3389,"close":3431,"volume":117600},{"date":"2025-10-24","open":3488,"high":3488,"low":3441,"close":3459,"volume":49754},{"date":"2025-10-27","open":3478,"high":3544,"low":3469,"close":3502,"volume":178372},{"date":"2025-10-28","open":3502,"high":3558,"low":3478,"close":3488,"volume":84604},{"date":"2025-10-29","open":3497,"high":3544,"low":3464,"close":3521,"volume":76476},{"date":"2025-10-30","open":3525,"high":3596,"low":3525,"close":3558,"volume":83236},{"date":"2025-10-31","open":3558,"high":3657,"low":3554,"close":3615,"volume":65302},{"date":"2025-11-03","open":3615,"high":3676,"low":3582,"close":3638,"volume":41997,"rsi_14":68.0,"sma_20":3709.5,"sma_60":3642.83,"sma_120":3618.5},{"date":"2025-11-04","open":3638,"high":3638,"low":3516,"close":3525,"volume":34558,"rsi_14":53.62,"sma_20":3711.25,"sma_60":3646.0,"sma_120":3624.08},{"date":"2025-11-05","open":3525,"high":3525,"low":3389,"close":3497,"volume":68896,"rsi_14":49.28,"sma_20":3714.0,"sma_60":3647.75,"sma_120":3629.33},{"date":"2025-11-06","open":3502,"high":3605,"low":3474,"close":3577,"volume":37655,"rsi_14":58.62,"sma_20":3719.5,"sma_60":3650.5,"sma_120":3634.62},{"date":"2025-11-07","open":3577,"high":3620,"low":3455,"close":3511,"volume":43576,"rsi_14":46.38,"sma_20":3720.25,"sma_60":3652.08,"sma_120":3639.25},{"date":"2025-11-10","open":3521,"high":3671,"low":3521,"close":3662,"volume":60917,"rsi_14":63.16,"sma_20":3732.0,"sma_60":3657.08,"sma_120":3644.58},{"date":"2025-11-11","open":3638,"high":3686,"low":3591,"close":3624,"volume":34787,"rsi_14":60.38,"sma_20":3742.5,"sma_60":3661.33,"sma_120":3650.04},{"date":"2025-11-12","open":3671,"high":3747,"low":3620,"close":3733,"volume":64876,"rsi_14":68.39,"sma_20":3756.0,"sma_60":3666.58,"sma_120":3656.83},{"date":"2025-11-13","open":3737,"high":3770,"low":3686,"close":3723,"volume":24835,"rsi_14":66.47,"sma_20":3767.5,"sma_60":3671.83,"sma_120":3664.08},{"date":"2025-11-14","open":3704,"high":3704,"low":3624,"close":3629,"volume":40411,"rsi_14":57.46,"sma_20":3776.5,"sma_60":3676.0,"sma_120":3670.04},{"date":"2025-11-17","open":3657,"high":3657,"low":3605,"close":3620,"volume":22653,"rsi_14":57.78,"sma_20":3779.75,"sma_60":3680.83,"sma_120":3675.96},{"date":"2025-11-18","open":3620,"high":3620,"low":3488,"close":3530,"volume":49307,"rsi_14":50.52,"sma_20":3782.75,"sma_60":3684.25,"sma_120":3680.92},{"date":"2025-11-19","open":3582,"high":3582,"low":3483,"close":3558,"volume":38301,"rsi_14":50.0,"sma_20":3787.5,"sma_60":3688.58,"sma_120":3686.0},{"date":"2025-11-20","open":3563,"high":3624,"low":3563,"close":3615,"volume":12067,"rsi_14":50.0,"sma_20":3797.25,"sma_60":3694.0,"sma_120":3691.71},{"date":"2025-11-21","open":3540,"high":3568,"low":3516,"close":3549,"volume":20107,"rsi_14":45.23,"sma_20":3802.0,"sma_60":3698.5,"sma_120":3697.12},{"date":"2025-11-24","open":3563,"high":3582,"low":3516,"close":3554,"volume":21198,"rsi_14":51.7,"sma_20":3804.75,"sma_60":3702.17,"sma_120":3702.08},{"date":"2025-11-25","open":3573,"high":3605,"low":3511,"close":3530,"volume":23421,"rsi_14":52.0,"sma_20":3807.0,"sma_60":3706.08,"sma_120":3705.12},{"date":"2025-11-26","open":3535,"high":3591,"low":3535,"close":3591,"volume":11915,"rsi_14":50.88,"sma_20":3810.75,"sma_60":3711.42,"sma_120":3709.04},{"date":"2025-11-27","open":3596,"high":3605,"low":3554,"close":3577,"volume":10985,"rsi_14":54.38,"sma_20":3811.75,"sma_60":3715.08,"sma_120":3713.04},{"date":"2025-11-28","open":3582,"high":3582,"low":3549,"close":3577,"volume":14418,"rsi_14":42.97,"sma_20":3809.75,"sma_60":3719.67,"sma_120":3716.04},{"date":"2025-12-01","open":3615,"high":3615,"low":3544,"close":3573,"volume":16907,"rsi_14":45.45,"sma_20":3806.25,"sma_60":3724.92,"sma_120":3719.17},{"date":"2025-12-02","open":3577,"high":3610,"low":3558,"close":3596,"volume":25588,"rsi_14":35.92,"sma_20":3810.0,"sma_60":3730.75,"sma_120":3721.62},{"date":"2025-12-03","open":3596,"high":3638,"low":3577,"close":3629,"volume":19273,"rsi_14":40.74,"sma_20":3817.0,"sma_60":3737.08,"sma_120":3724.46},{"date":"2025-12-04","open":3634,"high":3638,"low":3591,"close":3601,"volume":13025,"rsi_14":46.81,"sma_20":3818.25,"sma_60":3742.5,"sma_120":3726.67},{"date":"2025-12-05","open":3653,"high":3653,"low":3577,"close":3624,"volume":17675,"rsi_14":50.52,"sma_20":3824.25,"sma_60":3748.42,"sma_120":3728.17},{"date":"2025-12-08","open":3629,"high":3629,"low":3573,"close":3601,"volume":15611,"rsi_14":59.04,"sma_20":3821.0,"sma_60":3753.75,"sma_120":3729.92},{"date":"2025-12-09","open":3577,"high":3596,"low":3563,"close":3582,"volume":4922,"rsi_14":53.09,"sma_20":3818.75,"sma_60":3757.08,"sma_120":3730.83},{"date":"2025-12-10","open":3587,"high":3587,"low":3540,"close":3554,"volume":9846,"rsi_14":41.33,"sma_20":3809.25,"sma_60":3758.42,"sma_120":3731.0},{"date":"2025-12-11","open":3558,"high":3620,"low":3558,"close":3582,"volume":8767,"rsi_14":55.22,"sma_20":3801.75,"sma_60":3759.83,"sma_120":3731.5},{"date":"2025-12-12","open":3591,"high":3667,"low":3563,"close":3643,"volume":28861,"rsi_14":62.03,"sma_20":3802.5,"sma_60":3761.75,"sma_120":3732.79},{"date":"2025-12-15","open":3605,"high":3615,"low":3573,"close":3601,"volume":14512,"rsi_14":59.04,"sma_20":3801.5,"sma_60":3761.42,"sma_120":3733.88},{"date":"2025-12-16","open":3605,"high":3605,"low":3544,"close":3544,"volume":21832,"rsi_14":43.9,"sma_20":3802.25,"sma_60":3760.58,"sma_120":3734.67},{"date":"2025-12-17","open":3549,"high":3579,"low":3540,"close":3573,"volume":13208,"rsi_14":49.41,"sma_20":3803.0,"sma_60":3761.75,"sma_120":3734.79},{"date":"2025-12-18","open":3577,"high":3577,"low":3530,"close":3568,"volume":12957,"rsi_14":48.84,"sma_20":3800.5,"sma_60":3761.83,"sma_120":3734.75},{"date":"2025-12-19","open":3573,"high":3587,"low":3554,"close":3587,"volume":16180,"rsi_14":51.69,"sma_20":3802.5,"sma_60":3762.33,"sma_120":3735.17},{"date":"2025-12-22","open":3591,"high":3620,"low":3573,"close":3601,"volume":15682,"rsi_14":50.57,"sma_20":3805.0,"sma_60":3763.0,"sma_120":3735.96},{"date":"2025-12-23","open":3615,"high":3648,"low":3596,"close":3605,"volume":28249,"rsi_14":46.91,"sma_20":3809.0,"sma_60":3765.17,"sma_120":3736.79},{"date":"2025-12-24","open":3624,"high":3624,"low":3596,"close":3601,"volume":10904,"rsi_14":50.0,"sma_20":3809.5,"sma_60":3767.75,"sma_120":3737.38},{"date":"2025-12-26","open":3615,"high":3615,"low":3573,"close":3591,"volume":22363,"rsi_14":45.21,"sma_20":3810.25,"sma_60":3770.92,"sma_120":3737.88},{"date":"2025-12-29","open":3591,"high":3591,"low":3530,"close":3544,"volume":15411,"rsi_14":42.31,"sma_20":3808.5,"sma_60":3773.42,"sma_120":3738.12},{"date":"2025-12-30","open":3544,"high":3544,"low":3516,"close":3530,"volume":28367,"rsi_14":42.86,"sma_20":3806.25,"sma_60":3774.0,"sma_120":3738.92},{"date":"2026-01-02","open":3535,"high":3582,"low":3511,"close":3530,"volume":12528,"rsi_14":46.48,"sma_20":3802.75,"sma_60":3774.67,"sma_120":3739.62},{"date":"2026-01-05","open":3535,"high":3554,"low":3511,"close":3530,"volume":35050,"rsi_14":41.54,"sma_20":3797.5,"sma_60":3776.17,"sma_120":3738.58},{"date":"2026-01-06","open":3540,"high":3643,"low":3530,"close":3638,"volume":58926,"rsi_14":49.33,"sma_20":3799.5,"sma_60":3779.08,"sma_120":3736.58},{"date":"2026-01-07","open":3638,"high":3662,"low":3577,"close":3587,"volume":51693,"rsi_14":48.05,"sma_20":3797.5,"sma_60":3780.67,"sma_120":3733.62},{"date":"2026-01-08","open":3591,"high":3591,"low":3535,"close":3535,"volume":27423,"rsi_14":48.68,"sma_20":3794.0,"sma_60":3782.33,"sma_120":3729.58},{"date":"2026-01-09","open":3540,"high":3544,"low":3521,"close":3544,"volume":18111,"rsi_14":45.83,"sma_20":3792.0,"sma_60":3784.42,"sma_120":3725.12},{"date":"2026-01-12","open":3563,"high":3587,"low":3525,"close":3544,"volume":53945,"rsi_14":46.48,"sma_20":3791.5,"sma_60":3785.58,"sma_120":3720.88},{"date":"2026-01-13","open":3549,"high":3577,"low":3549,"close":3577,"volume":15212,"rsi_14":48.65,"sma_20":3791.25,"sma_60":3786.83,"sma_120":3718.5},{"date":"2026-01-14","open":3596,"high":3638,"low":3563,"close":3615,"volume":17554,"rsi_14":51.9,"sma_20":3789.75,"sma_60":3789.58,"sma_120":3716.5},{"date":"2026-01-15","open":3620,"high":3667,"low":3620,"close":3653,"volume":19355,"rsi_14":55.81,"sma_20":3792.5,"sma_60":3791.25,"sma_120":3715.71},{"date":"2026-01-16","open":3648,"high":3686,"low":3648,"close":3681,"volume":38286,"rsi_14":94.59,"sma_20":2963.5,"sma_60":2905.25,"sma_120":2913.79},{"date":"2026-01-19","open":3676,"high":3709,"low":3657,"close":3676,"volume":28092,"rsi_14":60.0,"sma_20":3805.25,"sma_60":3798.58,"sma_120":3715.33},{"date":"2026-01-20","open":3676,"high":3742,"low":3638,"close":3700,"volume":54688,"rsi_14":69.41,"sma_20":3812.25,"sma_60":3803.33,"sma_120":3716.0},{"date":"2026-01-21","open":3695,"high":3700,"low":3648,"close":3681,"volume":29753,"rsi_14":68.6,"sma_20":3817.25,"sma_60":3807.25,"sma_120":3717.12},{"date":"2026-01-22","open":3681,"high":3766,"low":3662,"close":3667,"volume":24565,"rsi_14":66.29,"sma_20":3820.75,"sma_60":3810.17,"sma_120":3718.0},{"date":"2026-01-23","open":3671,"high":3803,"low":3671,"close":3789,"volume":75667,"rsi_14":73.91,"sma_20":3830.5,"sma_60":3815.5,"sma_120":3721.54},{"date":"2026-01-26","open":3789,"high":3879,"low":3789,"close":3827,"volume":57405,"rsi_14":70.0,"sma_20":3842.5,"sma_60":3820.92,"sma_120":3725.25},{"date":"2026-01-27","open":3818,"high":3865,"low":3794,"close":3855,"volume":36536,"rsi_14":80.0,"sma_20":3856.5,"sma_60":3826.17,"sma_120":3729.33},{"date":"2026-01-28","open":3869,"high":3926,"low":3846,"close":3874,"volume":57050,"rsi_14":90.91,"sma_20":3874.0,"sma_60":3830.75,"sma_120":3733.5},{"date":"2026-01-29","open":3874,"high":4119,"low":3832,"close":4072,"volume":152021,"rsi_14":93.75,"sma_20":3902.75,"sma_60":3838.42,"sma_120":3740.62},{"date":"2026-01-30","open":4067,"high":4143,"low":4006,"close":4096,"volume":98494,"rsi_14":93.98,"sma_20":3932.75,"sma_60":3848.5,"sma_120":3747.25},{"date":"2026-02-02","open":4096,"high":4096,"low":3851,"close":3884,"volume":58746,"rsi_14":69.01,"sma_20":3951.5,"sma_60":3855.33,"sma_120":3751.54},{"date":"2026-02-03","open":3907,"high":4082,"low":3907,"close":4044,"volume":49806,"rsi_14":73.1,"sma_20":3973.0,"sma_60":3863.58,"sma_120":3757.04},{"date":"2026-02-04","open":4044,"high":4091,"low":4006,"close":4077,"volume":58967,"rsi_14":96.07,"sma_20":3035.5,"sma_60":2928.67,"sma_120":2924.67},{"date":"2026-02-05","open":4025,"high":4100,"low":3992,"close":4030,"volume":78759,"rsi_14":92.99,"sma_20":3105.0,"sma_60":2951.92,"sma_120":2935.33},{"date":"2026-02-06","open":3992,"high":4049,"low":3855,"close":3992,"volume":68601,"rsi_14":90.97,"sma_20":3171.75,"sma_60":2976.25,"sma_120":2946.04},{"date":"2026-02-09","open":4044,"high":4129,"low":4030,"close":4063,"volume":50439,"rsi_14":91.32,"sma_20":3242.25,"sma_60":3000.58,"sma_120":2957.54},{"date":"2026-02-10","open":4072,"high":4152,"low":4039,"close":4138,"volume":53128,"rsi_14":91.69,"sma_20":3316.5,"sma_60":3024.83,"sma_120":2970.25},{"date":"2026-02-11","open":4152,"high":4199,"low":4119,"close":4180,"volume":23292,"rsi_14":91.9,"sma_20":3392.5,"sma_60":3049.58,"sma_120":2983.92},{"date":"2026-02-12","open":4209,"high":4265,"low":4195,"close":4246,"volume":47525,"rsi_14":92.2,"sma_20":3471.75,"sma_60":3075.92,"sma_120":2997.79},{"date":"2026-02-13","open":4308,"high":4572,"low":4308,"close":4459,"volume":236539,"rsi_14":94.4,"sma_20":3562.0,"sma_60":3105.58,"sma_120":3012.96},{"date":"2026-02-19","open":4713,"high":4958,"low":4694,"close":4920,"volume":293968,"rsi_14":96.43,"sma_20":3677.0,"sma_60":3144.0,"sma_120":3032.17},{"date":"2026-02-20","open":5222,"high":5222,"low":4798,"close":4873,"volume":97694,"rsi_14":94.54,"sma_20":3789.0,"sma_60":3181.08,"sma_120":3051.0},{"date":"2026-02-23","open":4930,"high":4986,"low":4440,"close":4586,"volume":115574,"rsi_14":84.49,"sma_20":3885.5,"sma_60":3213.5,"sma_120":3067.33},{"date":"2026-02-24","open":4595,"high":4595,"low":4440,"close":4558,"volume":86414,"rsi_14":83.54,"sma_20":3980.5,"sma_60":3245.67,"sma_120":3083.5},{"date":"2026-02-25","open":4586,"high":4661,"low":4515,"close":4595,"volume":51509,"rsi_14":83.07,"sma_20":4077.5,"sma_60":3278.42,"sma_120":3100.33},{"date":"2026-02-26","open":4595,"high":4864,"low":4510,"close":4652,"volume":106923,"rsi_14":76.01,"sma_20":4179.0,"sma_60":3312.08,"sma_120":3117.25},{"date":"2026-02-27","open":4638,"high":4638,"low":4543,"close":4543,"volume":41117,"rsi_14":64.78,"sma_20":4276.0,"sma_60":3343.83,"sma_120":3133.04},{"date":"2026-03-03","open":4506,"high":4506,"low":4148,"close":4289,"volume":126128,"rsi_14":57.26,"sma_20":4359.25,"sma_60":3371.42,"sma_120":3146.79},{"date":"2026-03-04","open":4124,"high":4162,"low":3770,"close":3865,"volume":113222,"rsi_14":47.07,"sma_20":4420.0,"sma_60":3391.75,"sma_120":3156.79},{"date":"2026-03-05","open":4049,"high":4284,"low":4049,"close":4190,"volume":134988,"rsi_14":52.62,"sma_20":4497.25,"sma_60":3417.92,"sma_120":3169.79},{"date":"2026-03-06","open":4138,"high":4317,"low":4138,"close":4265,"volume":74799,"rsi_14":52.62,"sma_20":4572.5,"sma_60":3445.83,"sma_120":3183.04},{"date":"2026-03-09","open":4115,"high":4242,"low":3959,"close":4072,"volume":136785,"rsi_14":47.9,"sma_20":4593.25,"sma_60":3470.5,"sma_120":3194.83},{"date":"2026-03-10","open":4171,"high":4242,"low":4162,"close":4195,"volume":86866,"rsi_14":49.02,"sma_20":4599.5,"sma_60":3497.42,"sma_120":3207.58},{"date":"2026-03-11","open":4246,"high":4369,"low":4204,"close":4232,"volume":93035,"rsi_14":45.4,"sma_20":4610.25,"sma_60":3525.0,"sma_120":3220.67},{"date":"2026-03-12","open":4237,"high":4279,"low":4190,"close":4265,"volume":75182,"rsi_14":33.87,"sma_20":4624.75,"sma_60":3553.08,"sma_120":3233.83},{"date":"2026-03-13","open":4251,"high":4279,"low":4185,"close":4246,"volume":31498,"rsi_14":34.35,"sma_20":4634.5,"sma_60":3581.0,"sma_120":3246.62},{"date":"2026-03-16","open":4246,"high":4294,"low":4213,"close":4270,"volume":27694,"rsi_14":40.92,"sma_20":4641.5,"sma_60":3609.17,"sma_120":3259.54},{"date":"2026-03-17","open":4308,"high":4350,"low":4294,"close":4317,"volume":87259,"rsi_14":43.16,"sma_20":4648.75,"sma_60":3638.08,"sma_120":3272.88},{"date":"2026-03-18","open":4331,"high":4449,"low":4331,"close":4426,"volume":42117,"rsi_14":45.36,"sma_20":4658.25,"sma_60":3669.17,"sma_120":3287.12},{"date":"2026-03-19","open":4383,"high":4402,"low":4322,"close":4364,"volume":19993,"rsi_14":42.16,"sma_20":4653.25,"sma_60":3699.5,"sma_120":3300.88},{"date":"2026-03-20","open":4383,"high":4553,"low":4383,"close":4506,"volume":56804,"rsi_14":48.99,"sma_20":4631.25,"sma_60":3731.92,"sma_120":3315.96},{"date":"2026-03-23","open":4487,"high":4487,"low":4345,"close":4345,"volume":121669,"rsi_14":51.6,"sma_20":4603.25,"sma_60":3761.25,"sma_120":3329.58},{"date":"2026-03-24","open":4402,"high":4440,"low":4303,"close":4378,"volume":46010,"rsi_14":68.6,"sma_20":4592.25,"sma_60":3790.92,"sma_120":3343.79},{"date":"2026-03-25","open":4364,"high":4595,"low":4364,"close":4477,"volume":76507,"rsi_14":62.45,"sma_20":4588.0,"sma_60":3822.33,"sma_120":3358.62},{"date":"2026-03-26","open":4525,"high":4525,"low":4228,"close":4345,"volume":78998,"rsi_14":53.31,"sma_20":4574.75,"sma_60":3851.5,"sma_120":3372.38},{"date":"2026-03-27","open":4360,"high":4449,"low":4294,"close":4435,"volume":71998,"rsi_14":66.38,"sma_20":4563.25,"sma_60":3882.08,"sma_120":3386.83},{"date":"2026-03-30","open":4400,"high":4420,"low":4245,"close":4300,"volume":123687,"rsi_14":44.83,"sma_20":4537.25,"sma_60":3905.75,"sma_120":3398.21},{"date":"2026-03-31","open":4300,"high":4300,"low":4090,"close":4125,"volume":69629,"rsi_14":38.49,"sma_20":4516.0,"sma_60":3926.83,"sma_120":3408.17},{"date":"2026-04-01","open":4200,"high":4295,"low":4200,"close":4270,"volume":44437,"rsi_14":42.48,"sma_20":4524.5,"sma_60":3949.92,"sma_120":3419.42},{"date":"2026-04-02","open":4270,"high":4280,"low":4030,"close":4090,"volume":85380,"rsi_14":38.81,"sma_20":4506.75,"sma_60":3970.0,"sma_120":3429.08},{"date":"2026-04-03","open":4090,"high":4145,"low":4090,"close":4145,"volume":19240,"rsi_14":39.79,"sma_20":4487.75,"sma_60":3991.0,"sma_120":3439.04},{"date":"2026-04-06","open":4075,"high":4135,"low":4075,"close":4100,"volume":19332,"rsi_14":37.23,"sma_20":4476.75,"sma_60":4011.17,"sma_120":3448.58},{"date":"2026-04-07","open":4115,"high":4155,"low":4085,"close":4110,"volume":25082,"rsi_14":33.52,"sma_20":4459.75,"sma_60":4031.58,"sma_120":3458.29},{"date":"2026-04-08","open":4135,"high":4310,"low":4135,"close":4290,"volume":43443,"rsi_14":41.01,"sma_20":4449.75,"sma_60":4055.0,"sma_120":3469.54},{"date":"2026-04-09","open":4305,"high":4305,"low":4185,"close":4210,"volume":31750,"rsi_14":34.34,"sma_20":4434.0,"sma_60":4076.83,"sma_120":3480.42},{"date":"2026-04-10","open":4225,"high":4280,"low":4225,"close":4275,"volume":17387,"rsi_14":40.23,"sma_20":4422.5,"sma_60":4099.75,"sma_120":3492.12},{"date":"2026-04-13","open":4230,"high":4260,"low":4185,"close":4230,"volume":18017,"rsi_14":37.97,"sma_20":4407.5,"sma_60":4121.83,"sma_120":3503.58},{"date":"2026-04-14","open":4260,"high":4340,"low":4260,"close":4330,"volume":30174,"rsi_14":37.79,"sma_20":4395.0,"sma_60":4145.42,"sma_120":3515.92},{"date":"2026-04-15","open":4370,"high":4400,"low":4340,"close":4345,"volume":26646,"rsi_14":41.69,"sma_20":4377.5,"sma_60":4169.17,"sma_120":3528.29},{"date":"2026-04-16","open":4355,"high":4390,"low":4350,"close":4365,"volume":21812,"rsi_14":38.82,"sma_20":4364.25,"sma_60":4193.17,"sma_120":3540.79},{"date":"2026-04-17","open":4365,"high":4380,"low":4345,"close":4370,"volume":9585,"rsi_14":53.12,"sma_20":4343.75,"sma_60":4217.33,"sma_120":3553.46},{"date":"2026-04-20","open":4375,"high":4395,"low":4350,"close":4385,"volume":26483,"rsi_14":63.54,"sma_20":4332.5,"sma_60":4241.58,"sma_120":3566.04},{"date":"2026-04-21","open":4395,"high":4405,"low":4360,"close":4395,"volume":26658,"rsi_14":57.58,"sma_20":4320.0,"sma_60":4265.92,"sma_120":3578.33},{"date":"2026-04-22","open":4395,"high":4395,"low":4350,"close":4365,"volume":16030,"rsi_14":70.37,"sma_20":4300.75,"sma_60":4289.75,"sma_120":3590.38},{"date":"2026-04-23","open":4380,"high":4400,"low":4340,"close":4400,"volume":43164,"rsi_14":69.47,"sma_20":4290.25,"sma_60":4314.17,"sma_120":3602.62},{"date":"2026-04-24","open":4400,"high":4480,"low":4400,"close":4450,"volume":22154,"rsi_14":76.52,"sma_20":4277.5,"sma_60":4339.92,"sma_120":3615.38},{"date":"2026-04-27","open":4455,"high":4595,"low":4440,"close":4550,"volume":46514,"rsi_14":79.33,"sma_20":4290.0,"sma_60":4367.75,"sma_120":3628.83},{"date":"2026-04-28","open":4555,"high":4640,"low":4525,"close":4575,"volume":30555,"rsi_14":73.95,"sma_20":4312.5,"sma_60":4395.92,"sma_120":3642.5},{"date":"2026-04-29","open":4580,"high":4595,"low":4540,"close":4550,"volume":24376,"rsi_14":81.48,"sma_20":4326.5,"sma_60":4472.83,"sma_120":4149.5},{"date":"2026-04-30","open":4555,"high":4565,"low":4400,"close":4455,"volume":34638,"rsi_14":64.71,"sma_20":4378.75,"sma_60":4336.0,"sma_120":4465.96},{"date":"2026-05-04","open":4465,"high":4910,"low":4465,"close":4700,"volume":320904,"rsi_14":80.52,"sma_20":4372.5,"sma_60":4484.0,"sma_120":4169.67},{"date":"2026-05-06","open":4950,"high":5920,"low":4760,"close":5250,"volume":1793515,"rsi_14":87.7,"sma_20":4430.0,"sma_60":4500.0,"sma_120":4181.79},{"date":"2026-05-07","open":5030,"high":5150,"low":4810,"close":4905,"volume":273481,"rsi_14":68.06,"sma_20":4469.75,"sma_60":4509.67,"sma_120":4191.62},{"date":"2026-05-08","open":4930,"high":5260,"low":4800,"close":4850,"volume":327674,"rsi_14":65.3,"sma_20":4497.75,"sma_60":4519.25,"sma_120":4199.67},{"date":"2026-05-11","open":4910,"high":5020,"low":4750,"close":4780,"volume":129153,"rsi_14":62.42,"sma_20":4526.25,"sma_60":4528.33,"sma_120":4207.46},{"date":"2026-05-12","open":4810,"high":4910,"low":4335,"close":4550,"volume":226407,"rsi_14":54.42,"sma_20":4540.0,"sma_60":4532.33,"sma_120":4212.38},{"date":"2026-05-13","open":4535,"high":4555,"low":4375,"close":4500,"volume":120706,"rsi_14":52.76,"sma_20":4553.5,"sma_60":4534.17,"sma_120":4216.96},{"date":"2026-05-14","open":4505,"high":4555,"low":4430,"close":4550,"volume":97792,"rsi_14":54.81,"sma_20":4564.5,"sma_60":4536.08,"sma_120":4222.79},{"date":"2026-05-15","open":4600,"high":4710,"low":4405,"close":4460,"volume":152592,"rsi_14":51.52,"sma_20":4570.25,"sma_60":4535.33,"sma_120":4227.96},{"date":"2026-05-18","open":4475,"high":4500,"low":4355,"close":4475,"volume":100799,"rsi_14":50.64,"sma_20":4575.75,"sma_60":4531.08,"sma_120":4234.04},{"date":"2026-05-19","open":4480,"high":4490,"low":4305,"close":4370,"volume":58841,"rsi_14":45.38,"sma_20":4575.75,"sma_60":4516.92,"sma_120":4239.0},{"date":"2026-05-20","open":4360,"high":4375,"low":4200,"close":4270,"volume":85960,"rsi_14":42.47,"sma_20":4570.0,"sma_60":4501.92,"sma_120":4242.62},{"date":"2026-05-21","open":4320,"high":4495,"low":4320,"close":4415,"volume":51246,"rsi_14":46.85,"sma_20":4571.0,"sma_60":4494.42,"sma_120":4248.04},{"date":"2026-05-22","open":4420,"high":4495,"low":4415,"close":4470,"volume":30645,"rsi_14":50.36,"sma_20":4576.25,"sma_60":4488.33,"sma_120":4253.88},{"date":"2026-05-26","open":4495,"high":4555,"low":4415,"close":4435,"volume":36053,"rsi_14":43.01,"sma_20":4578.0,"sma_60":4481.0,"sma_120":4259.62},{"date":"2026-05-27","open":4435,"high":4445,"low":4335,"close":4365,"volume":35759,"rsi_14":18.73,"sma_20":4573.75,"sma_60":4471.5,"sma_120":4264.25},{"date":"2026-05-28","open":4365,"high":4365,"low":4140,"close":4295,"volume":106400,"rsi_14":23.25,"sma_20":4561.0,"sma_60":4462.75,"sma_120":4268.42},{"date":"2026-05-29","open":4305,"high":4305,"low":4160,"close":4215,"volume":75046,"rsi_14":22.75,"sma_20":4543.0,"sma_60":4457.17,"sma_120":4271.92},{"date":"2026-06-01","open":4210,"high":4270,"low":4100,"close":4140,"volume":99022,"rsi_14":22.65,"sma_20":4522.5,"sma_60":4457.83,"sma_120":4274.83},{"date":"2026-06-02","open":4145,"high":4200,"low":3980,"close":4070,"volume":135480,"rsi_14":26.24,"sma_20":4503.25,"sma_60":4451.58,"sma_120":4276.96},{"date":"2026-06-04","open":4070,"high":4215,"low":4035,"close":4045,"volume":115865,"rsi_14":26.9,"sma_20":4470.5,"sma_60":4443.58,"sma_120":4278.58},{"date":"2026-06-05","open":4065,"high":4080,"low":3980,"close":4030,"volume":34666,"rsi_14":22.63,"sma_20":4409.5,"sma_60":4438.75,"sma_120":4280.33},{"date":"2026-06-08","open":4025,"high":4025,"low":3845,"close":3885,"volume":50451,"rsi_14":21.39,"sma_20":4358.5,"sma_60":4429.33,"sma_120":4280.67},{"date":"2026-06-09","open":3895,"high":4055,"low":3895,"close":4030,"volume":19138,"rsi_14":30.4,"sma_20":4317.5,"sma_60":4421.67,"sma_120":4282.42},{"date":"2026-06-10","open":4035,"high":4090,"low":3950,"close":4020,"volume":62262,"rsi_14":33.17,"sma_20":4279.5,"sma_60":4413.25,"sma_120":4284.25},{"date":"2026-06-11","open":3985,"high":4065,"low":3940,"close":4065,"volume":20862,"rsi_14":39.59,"sma_20":4255.25,"sma_60":4405.92,"sma_120":4286.71},{"date":"2026-06-12","open":4100,"high":4270,"low":4100,"close":4240,"volume":41910,"rsi_14":41.38,"sma_20":4242.25,"sma_60":4401.08,"sma_120":4290.38},{"date":"2026-06-15","open":4275,"high":4385,"low":4275,"close":4320,"volume":21693,"rsi_14":42.79,"sma_20":4230.75,"sma_60":4396.75,"sma_120":4294.17},{"date":"2026-06-16","open":4325,"high":4370,"low":4160,"close":4340,"volume":39799,"rsi_14":45.37,"sma_20":4224.75,"sma_60":4390.83,"sma_120":4298.5},{"date":"2026-06-17","open":4350,"high":4385,"low":4280,"close":4375,"volume":20212,"rsi_14":76.34,"sma_20":4205.5,"sma_60":4352.25,"sma_120":4330.25},{"date":"2026-06-18","open":4380,"high":4380,"low":4245,"close":4295,"volume":34600,"rsi_14":50.0,"sma_20":4216.0,"sma_60":4378.5,"sma_120":4307.83},{"date":"2026-06-19","open":4290,"high":4295,"low":4085,"close":4145,"volume":31527,"rsi_14":46.73,"sma_20":4209.75,"sma_60":4370.75,"sma_120":4310.83},{"date":"2026-06-22","open":4150,"high":4150,"low":4040,"close":4095,"volume":24595,"rsi_14":47.85,"sma_20":4193.75,"sma_60":4361.58,"sma_120":4313.25},{"date":"2026-06-23","open":4095,"high":4105,"low":3980,"close":3990,"volume":42419,"rsi_14":46.3,"sma_20":4169.75,"sma_60":4348.92,"sma_120":4314.67},{"date":"2026-06-24","open":3990,"high":4015,"low":3940,"close":3960,"volume":33263,"rsi_14":46.08,"sma_20":4146.0,"sma_60":4338.08,"sma_120":4315.79},{"date":"2026-06-25","open":4000,"high":4090,"low":3970,"close":3985,"volume":42008,"rsi_14":47.95,"sma_20":4127.0,"sma_60":4326.08,"sma_120":4317.17},{"date":"2026-06-26","open":3980,"high":3980,"low":3840,"close":3890,"volume":55419,"rsi_14":50.24,"sma_20":4106.75,"sma_60":4319.25,"sma_120":4317.83},{"date":"2026-06-29","open":3885,"high":4200,"low":3855,"close":4100,"volume":22229,"rsi_14":53.15,"sma_20":4101.0,"sma_60":4318.83,"sma_120":4320.67},{"date":"2026-06-30","open":4105,"high":4170,"low":4010,"close":4090,"volume":18946,"rsi_14":53.15,"sma_20":4098.5,"sma_60":4315.83,"sma_120":4323.54},{"date":"2026-07-01","open":4075,"high":4205,"low":4075,"close":4165,"volume":28794,"rsi_14":54.39,"sma_20":4103.25,"sma_60":4317.08,"sma_120":4327.04},{"date":"2026-07-02","open":4155,"high":4195,"low":4045,"close":4145,"volume":28936,"rsi_14":45.18,"sma_20":4108.25,"sma_60":4317.08,"sma_120":4330.38},{"date":"2026-07-03","open":4150,"high":4270,"low":4080,"close":4260,"volume":38079,"rsi_14":47.06,"sma_20":4119.75,"sma_60":4319.75,"sma_120":4333.71},{"date":"2026-07-06","open":4275,"high":4400,"low":4260,"close":4320,"volume":29277,"rsi_14":49.06,"sma_20":4141.5,"sma_60":4323.25,"sma_120":4338.0},{"date":"2026-07-07","open":4325,"high":4345,"low":4150,"close":4210,"volume":17447,"rsi_14":42.73,"sma_20":4150.5,"sma_60":4321.92,"sma_120":4341.83},{"date":"2026-07-08","open":4205,"high":4260,"low":4115,"close":4175,"volume":19141,"rsi_14":44.5,"sma_20":4158.25,"sma_60":4321.33,"sma_120":4345.29},{"date":"2026-07-09","open":4180,"high":4220,"low":4130,"close":4195,"volume":30507,"rsi_14":52.6,"sma_20":4164.75,"sma_60":4320.0,"sma_120":4348.92},{"date":"2026-07-10","open":4200,"high":4350,"low":4190,"close":4310,"volume":38675,"rsi_14":60.49,"sma_20":4168.25,"sma_60":4321.33,"sma_120":4353.21},{"date":"2026-07-13","open":4310,"high":4365,"low":4190,"close":4190,"volume":53319,"rsi_14":59.62,"sma_20":4161.75,"sma_60":4319.0,"sma_120":4356.17},{"date":"2026-07-14","open":4185,"high":4200,"low":4090,"close":4175,"volume":28453,"rsi_14":60.49,"sma_20":4153.5,"sma_60":4316.17,"sma_120":4358.67},{"date":"2026-07-15","open":4190,"high":4295,"low":4180,"close":4270,"volume":43187,"rsi_14":63.01,"sma_20":4148.25,"sma_60":4314.58,"sma_120":4361.71},{"date":"2026-07-16","open":4265,"high":4275,"low":4190,"close":4275,"volume":21688,"rsi_14":69.15,"sma_20":4147.25,"sma_60":4313.0,"sma_120":4364.83},{"date":"2026-07-20","open":3850,"high":4235,"low":3850,"close":4080,"volume":34497,"rsi_14":48.99,"sma_20":4144.0,"sma_60":4307.92,"sma_120":4366.12},{"date":"2026-07-21","open":4080,"high":4175,"low":4015,"close":4105,"volume":23707,"rsi_14":50.75,"sma_20":4144.5,"sma_60":4303.08,"sma_120":4367.79},{"date":"2026-07-22","open":4125,"high":4195,"low":4100,"close":4120,"volume":17822,"rsi_14":47.62,"sma_20":4151.0,"sma_60":4299.0,"sma_120":4369.71},{"date":"2026-07-23","open":4115,"high":4230,"low":4105,"close":4230,"volume":18389,"rsi_14":54.11,"sma_20":4164.5,"sma_60":4296.17,"sma_120":4371.46},{"date":"2026-07-24","open":4190,"high":4280,"low":4130,"close":4220,"volume":32565,"rsi_14":47.85,"sma_20":4176.25,"sma_60":4292.33,"sma_120":4372.79},{"date":"2026-07-27","open":4225,"high":4275,"low":4185,"close":4210,"volume":28627,"rsi_14":43.75,"sma_20":4192.25,"sma_60":4286.67,"sma_120":4373.79},{"date":"2026-07-28","open":4180,"high":4180,"low":3965,"close":4000,"volume":55463,"rsi_14":39.29,"sma_20":4187.25,"sma_60":4277.08,"sma_120":4372.88},{"date":"2026-07-29","open":3910,"high":4040,"low":3720,"close":3870,"volume":107826,"rsi_14":35.81,"sma_20":4176.25,"sma_60":4265.75,"sma_120":4369.12},{"date":"2026-07-30","open":3850,"high":3985,"low":3845,"close":3920,"volume":48098,"rsi_14":37.56,"sma_20":4164.0,"sma_60":4256.83,"sma_120":4365.58},{"date":"2026-07-31","open":3930,"high":4145,"low":3930,"close":4145,"volume":37177,"rsi_14":43.21,"sma_20":4164.0,"sma_60":4247.58,"sma_120":4365.79},{"date":"2026-08-03","open":4120,"high":4175,"low":4075,"close":4095,"volume":11734,"rsi_14":45.85,"sma_20":4155.75,"sma_60":4228.33,"sma_120":4364.17},{"date":"2026-08-04","open":4110,"high":4195,"low":4105,"close":4140,"volume":9293,"rsi_14":48.51,"sma_20":4146.75,"sma_60":4215.58,"sma_120":4362.62},{"date":"2026-08-05","open":4160,"high":4235,"low":4160,"close":4220,"volume":27640,"rsi_14":47.84,"sma_20":4147.25,"sma_60":4205.08,"sma_120":4362.17},{"date":"2026-08-06","open":4220,"high":4265,"low":4180,"close":4215,"volume":16576,"rsi_14":47.41,"sma_20":4149.25,"sma_60":4195.67,"sma_120":4362.0},{"date":"2026-08-07","open":4220,"high":4255,"low":4185,"close":4235,"volume":13313,"rsi_14":57.87,"sma_20":4151.25,"sma_60":4190.42,"sma_120":4361.38},{"date":"2026-08-10","open":4250,"high":4310,"low":4250,"close":4310,"volume":18260,"rsi_14":59.9,"sma_20":4151.25,"sma_60":4187.25,"sma_120":4360.71},{"date":"2026-08-11","open":4305,"high":4350,"low":4290,"close":4345,"volume":21306,"rsi_14":60.66,"sma_20":4159.0,"sma_60":4183.83,"sma_120":4359.96},{"date":"2026-08-12","open":4350,"high":4390,"low":4330,"close":4355,"volume":23141,"rsi_14":56.54,"sma_20":4168.0,"sma_60":4182.08,"sma_120":4358.71},{"date":"2026-08-13","open":4380,"high":4410,"low":4275,"close":4295,"volume":24818,"rsi_14":53.73,"sma_20":4169.25,"sma_60":4179.08,"sma_120":4355.08},{"date":"2026-08-14","open":4300,"high":4390,"low":4295,"close":4365,"volume":20246,"rsi_14":57.28,"sma_20":4173.75,"sma_60":4179.0,"sma_120":4347.96},{"date":"2026-08-18","open":4460,"high":4460,"low":4215,"close":4245,"volume":26351,"rsi_14":62.56,"sma_20":4182.0,"sma_60":4178.58,"sma_120":4340.25},{"date":"2026-08-19","open":4245,"high":4245,"low":4137,"close":4160,"volume":20258,"rsi_14":65.59,"sma_20":4184.75,"sma_60":4174.33,"sma_120":4334.38},{"date":"2026-08-20","open":4160,"high":4260,"low":4160,"close":4205,"volume":20306,"rsi_14":65.41,"sma_20":4189.0,"sma_60":4169.92,"sma_120":4329.12},{"date":"2026-08-21","open":4190,"high":4195,"low":4115,"close":4190,"volume":18024,"rsi_14":53.15,"sma_20":4187.0,"sma_60":4165.83,"sma_120":4323.42},{"date":"2026-08-24","open":4190,"high":4240,"low":4140,"close":4180,"volume":12612,"rsi_14":56.3,"sma_20":4185.0,"sma_60":4162.75,"sma_120":4317.12},{"date":"2026-08-25","open":4170,"high":4270,"low":4145,"close":4265,"volume":11801,"rsi_14":58.74,"sma_20":4187.75,"sma_60":4162.25,"sma_120":4312.5},{"date":"2026-08-26","open":4260,"high":4320,"low":4220,"close":4305,"volume":9812,"rsi_14":56.3,"sma_20":4203.0,"sma_60":4163.75,"sma_120":4310.46},{"date":"2026-08-27","open":4310,"high":4310,"low":4195,"close":4245,"volume":19401,"rsi_14":52.05,"sma_20":4221.75,"sma_60":4165.5,"sma_120":4311.67},{"date":"2026-08-28","open":4240,"high":4265,"low":4205,"close":4265,"volume":5982,"rsi_14":52.05,"sma_20":4239.0,"sma_60":4168.75,"sma_120":4310.17},{"date":"2026-08-31","open":4250,"high":4270,"low":4160,"close":4270,"volume":17137,"rsi_14":46.97,"sma_20":4245.25,"sma_60":4172.5,"sma_120":4308.04},{"date":"2026-09-01","open":4275,"high":4370,"low":4235,"close":4340,"volume":11445,"rsi_14":49.64,"sma_20":4257.5,"sma_60":4177.67,"sma_120":4308.21},{"date":"2026-09-02","open":4315,"high":4315,"low":4245,"close":4285,"volume":9715,"rsi_14":45.27,"sma_20":4264.75,"sma_60":4184.33,"sma_120":4306.83},{"date":"2026-09-03","open":4285,"high":4345,"low":4245,"close":4315,"volume":16951,"rsi_14":51.41,"sma_20":4269.5,"sma_60":4189.08,"sma_120":4305.38},{"date":"2026-09-04","open":4320,"high":4380,"low":4300,"close":4325,"volume":24436,"rsi_14":46.92,"sma_20":4275.0,"sma_60":4194.17,"sma_120":4303.71},{"date":"2026-09-07","open":4330,"high":4350,"low":4310,"close":4335,"volume":5549,"rsi_14":58.33,"sma_20":4280.0,"sma_60":4198.67,"sma_120":4302.29},{"date":"2026-09-08","open":4340,"high":4390,"low":4320,"close":4355,"volume":14774,"rsi_14":70.53,"sma_20":4282.25,"sma_60":4200.58,"sma_120":4300.83},{"date":"2026-09-09","open":4355,"high":4355,"low":4305,"close":4315,"volume":11891,"rsi_14":61.7,"sma_20":4280.75,"sma_60":4200.5,"sma_120":4298.62},{"date":"2026-09-10","open":4310,"high":4400,"low":4260,"close":4390,"volume":14829,"rsi_14":68.87,"sma_20":4282.5,"sma_60":4201.33,"sma_120":4296.08},{"date":"2026-09-11","open":4375,"high":4375,"low":4340,"close":4365,"volume":3229,"rsi_14":66.97,"sma_20":4286.0,"sma_60":4201.17,"sma_120":4293.88},{"date":"2026-09-14","open":4360,"high":4900,"low":4310,"close":4390,"volume":11609,"rsi_14":62.89,"sma_20":4287.25,"sma_60":4202.75,"sma_120":4290.62},{"date":"2026-09-15","open":4350,"high":4500,"low":4310,"close":4350,"volume":7098,"rsi_14":54.64,"sma_20":4292.5,"sma_60":4206.17,"sma_120":4288.46},{"date":"2026-09-16","open":4220,"high":4315,"low":4220,"close":4315,"volume":10552,"rsi_14":57.61,"sma_20":4300.25,"sma_60":4209.83,"sma_120":4285.71},{"date":"2026-09-17","open":4265,"high":4330,"low":4235,"close":4320,"volume":7403,"rsi_14":56.18,"sma_20":4306.0,"sma_60":4215.33,"sma_120":4282.12},{"date":"2026-09-18","open":4255,"high":4800,"low":4180,"close":4275,"volume":9822,"rsi_14":50.52,"sma_20":4310.25,"sma_60":4220.58,"sma_120":4279.33},{"date":"2026-09-21","open":4190,"high":4285,"low":4185,"close":4285,"volume":26525,"rsi_14":43.53,"sma_20":4315.5,"sma_60":4225.58,"sma_120":4275.83},{"date":"2026-09-22","open":4255,"high":4315,"low":4200,"close":4280,"volume":10016,"rsi_14":49.33,"sma_20":4316.25,"sma_60":4232.08,"sma_120":4275.67},{"date":"2026-09-23","open":4280,"high":4285,"low":4195,"close":4270,"volume":15099,"rsi_14":43.66,"sma_20":4314.5,"sma_60":4234.92,"sma_120":4276.88},{"date":"2026-09-28","open":4235,"high":4275,"low":4140,"close":4240,"volume":13172,"rsi_14":38.67,"sma_20":4314.25,"sma_60":4237.42,"sma_120":4276.62},{"date":"2026-09-29","open":4200,"high":4250,"low":4165,"close":4240,"volume":5461,"rsi_14":36.99,"sma_20":4313.0,"sma_60":4238.67,"sma_120":4277.88},{"date":"2026-09-30","open":4195,"high":4205,"low":4140,"close":4160,"volume":7878,"rsi_14":27.06,"sma_20":4307.5,"sma_60":4238.92,"sma_120":4278.0},{"date":"2026-10-01","open":4160,"high":4175,"low":4140,"close":4175,"volume":5079,"rsi_14":32.5,"sma_20":4299.25,"sma_60":4237.5,"sma_120":4278.62},{"date":"2026-10-02","open":4165,"high":4170,"low":4140,"close":4160,"volume":3835,"rsi_14":16.18,"sma_20":4293.0,"sma_60":4234.83,"sma_120":4279.04},{"date":"2026-10-06","open":4160,"high":4180,"low":4120,"close":4160,"volume":5897,"rsi_14":17.46,"sma_20":4285.25,"sma_60":4234.0,"sma_120":4277.96},{"date":"2026-10-07","open":4200,"high":4200,"low":4120,"close":4150,"volume":5367,"rsi_14":10.0,"sma_20":4276.5,"sma_60":4233.58,"sma_120":4277.46},{"date":"2026-10-08","open":4145,"high":4145,"low":4085,"close":4115,"volume":11418,"rsi_14":10.17,"sma_20":4265.5,"sma_60":4232.25,"sma_120":4276.12},{"date":"2026-10-12","open":4065,"high":4130,"low":3995,"close":4040,"volume":28865,"rsi_14":8.96,"sma_20":4249.75,"sma_60":4227.75,"sma_120":4274.54},{"date":"2026-10-13","open":3995,"high":3995,"low":3920,"close":3990,"volume":32228,"rsi_14":6.58,"sma_20":4233.5,"sma_60":4224.42,"sma_120":4271.71},{"date":"2026-10-14","open":3990,"high":4080,"low":3945,"close":3990,"volume":17364,"rsi_14":7.46,"sma_20":4213.5,"sma_60":4221.33,"sma_120":4268.75},{"date":"2026-10-15","open":3950,"high":3950,"low":3805,"close":3870,"volume":54202,"rsi_14":3.37,"sma_20":4188.75,"sma_60":4214.67,"sma_120":4264.62},{"date":"2026-10-16","open":3865,"high":3985,"low":3850,"close":3980,"volume":3399,"rsi_14":22.73,"sma_20":4168.25,"sma_60":4209.75,"sma_120":4261.38},{"date":"2026-10-19","open":3975,"high":3985,"low":3925,"close":3980,"volume":5511,"rsi_14":23.15,"sma_20":4149.75,"sma_60":4208.08,"sma_120":4258.0},{"date":"2026-10-20","open":4000,"high":4005,"low":3880,"close":3905,"volume":8141,"rsi_14":21.37,"sma_20":4129.25,"sma_60":4204.75,"sma_120":4253.92},{"date":"2026-10-21","open":3915,"high":3960,"low":3905,"close":3905,"volume":4201,"rsi_14":21.37,"sma_20":4108.5,"sma_60":4201.17,"sma_120":4250.08},{"date":"2026-10-22","open":3905,"high":3925,"low":3830,"close":3865,"volume":13009,"rsi_14":22.94,"sma_20":4088.0,"sma_60":4195.08,"sma_120":4245.62},{"date":"2026-10-23","open":3825,"high":3865,"low":3746,"close":3865,"volume":13412,"rsi_14":20.75,"sma_20":4067.0,"sma_60":4189.17,"sma_120":4240.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.67,"pbr":0.33,"ttm_eps":null,"close":2574.041},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.85,"pbr":0.32,"ttm_eps":null,"close":2509.1494},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.01,"pbr":0.31,"ttm_eps":null,"close":2491.8447},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.86,"pbr":0.34,"ttm_eps":null,"close":2639.3198},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.93,"pbr":0.44,"ttm_eps":null,"close":3511.238},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.7,"pbr":0.43,"ttm_eps":null,"close":3492.3857},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.93,"pbr":0.44,"ttm_eps":null,"close":4125.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.48,"pbr":0.42,"ttm_eps":null,"close":4090.0}],"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":"유안타증권우","phase":"above-fold","symbol_resolved":true}