{"status":"ok","report":{"price_analysis":{"current":1847.0,"change_1d":-1.3,"change_7d":-2.0,"change_30d":-1.6,"high_30d":1937.0,"low_30d":1816.0,"position_in_range":26.0,"support":1828.1,"resistance":1924.9},"summary":"NPC우(004255)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 97.56억. 현재가 1,847원, 전일 대비 -1.3%, 30일 -1.6%. PER 4.7배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 176.00, 기관 순매도 263.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 1.5%입니다. 시가총액 97.56억. 매출 4633.86억, 영업이익 243.15억.","grade":"C","comment":"PER 4.72배, ROE 1.46%","per":4.72,"pbr":0.17,"roe":1.46,"eps":391.17,"revenue":463386047362.0,"operating_income":24315351492.0,"net_income":15757436798.0,"market_cap":9756251105,"profit_margin":3.4,"roa":1.03,"operating_margin":5.25,"gross_margin":19.62,"debt_ratio":0.424692258348572,"total_assets":657723976131.0,"total_equity":461660384744.0,"total_debt":196063591387.0,"dividend_yield":2.62,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.9로 중립 구간입니다. MACD(-6.44)가 시그널선(-2.97)을 하회합니다(데드크로스). SMA20 1885, SMA60 1874 — 혼조세입니다. 볼린저밴드 1837~1933 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.90429042904291,"macd":-6.438856252112146,"macd_signal":-2.9660904900311778,"sma_20":1885.05,"sma_60":1873.9,"bb_upper":1933.2557050565595,"bb_lower":1836.8442949434404,"atr_14":53.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -176.00, 기관 순매수 -263.00. 30일 누적: 외국인 -1017.00, 기관 2669.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-176.0,"institutional_flow":-263.0,"data":[{"date":"2026-10-23","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-22","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-20","foreign_net":-182.0,"institution_net":578.0,"retail_net":-396.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":-841.0,"retail_net":842.0},{"date":"2026-10-16","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-10-15","foreign_net":-295.0,"institution_net":0.0,"retail_net":295.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":45.0,"institution_net":0.0,"retail_net":-45.0},{"date":"2026-10-12","foreign_net":-245.0,"institution_net":-247.0,"retail_net":492.0},{"date":"2026-10-08","foreign_net":20.0,"institution_net":-6.0,"retail_net":-14.0},{"date":"2026-10-07","foreign_net":84.0,"institution_net":0.0,"retail_net":-84.0},{"date":"2026-10-06","foreign_net":607.0,"institution_net":3746.0,"retail_net":-4353.0},{"date":"2026-10-02","foreign_net":-367.0,"institution_net":-762.0,"retail_net":1129.0},{"date":"2026-10-01","foreign_net":-10.0,"institution_net":1993.0,"retail_net":-1983.0},{"date":"2026-09-30","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-57.0,"institution_net":-3799.0,"retail_net":3856.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-09-21","foreign_net":-33.0,"institution_net":0.0,"retail_net":33.0},{"date":"2026-09-18","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-09-17","foreign_net":-169.0,"institution_net":0.0,"retail_net":169.0},{"date":"2026-09-16","foreign_net":254.0,"institution_net":0.0,"retail_net":-254.0},{"date":"2026-09-15","foreign_net":-78.0,"institution_net":0.0,"retail_net":78.0},{"date":"2026-09-14","foreign_net":-342.0,"institution_net":3789.0,"retail_net":-3447.0},{"date":"2026-09-11","foreign_net":-213.0,"institution_net":-4550.0,"retail_net":4763.0},{"date":"2026-09-10","foreign_net":5.0,"institution_net":-1000.0,"retail_net":995.0},{"date":"2026-09-09","foreign_net":-608.0,"institution_net":2523.0,"retail_net":-1915.0},{"date":"2026-09-08","foreign_net":614.0,"institution_net":1245.0,"retail_net":-1859.0}],"periods":{"d1":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d3":{"foreign_net":7.0,"institution_net":0,"retail_net":-7.0},"d7":{"foreign_net":-448.0,"institution_net":-263.0,"retail_net":711.0},"d14":{"foreign_net":-304.0,"institution_net":2468.0,"retail_net":-2164.0},"d30":{"foreign_net":-1017.0,"institution_net":2669.0,"retail_net":-1652.0}}},"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 4.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.3,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.9,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"순차입금비율 0.4x","metrics":[{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.72,"current_pbr":0.17,"per_5y_high":8.08,"per_5y_low":0.13,"per_5y_avg":2.67,"per_percentile":62.5,"pbr_5y_high":0.28,"pbr_5y_low":0.2,"pbr_5y_avg":0.23,"pbr_percentile":0.0,"per_5y_median":0.46,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":0.75,"pbr":0.28},{"quarter":"2024-Q3","per":0.14,"pbr":0.22},{"quarter":"2024-Q4","per":0.14,"pbr":0.24},{"quarter":"2025-Q1","per":0.13,"pbr":0.22},{"quarter":"2025-Q2","per":0.16,"pbr":0.24},{"quarter":"2025-Q3","per":null,"pbr":0.22},{"quarter":"2025-Q4","per":8.08,"pbr":0.23},{"quarter":"2026-Q1","per":6.49,"pbr":0.22},{"quarter":"2026-Q2","per":5.48,"pbr":0.2},{"quarter":"현재","per":4.72,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2447.9802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2402.1377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2488.0625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2239.2563,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2478.4932,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2382.7983,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.75,"eps":3273.4695,"close":2447.98,"source":"reported"},{"date":"2024-07","per":0.74,"eps":3273.4695,"close":2420.47,"source":"reported"},{"date":"2024-08","per":0.73,"eps":3273.4695,"close":2383.8,"source":"reported"},{"date":"2024-09","per":0.14,"eps":17366.191,"close":2402.14,"source":"reported"},{"date":"2024-10","per":0.14,"eps":17366.191,"close":2447.98,"source":"reported"},{"date":"2024-11","per":0.14,"eps":17366.191,"close":2383.8,"source":"reported"},{"date":"2024-12","per":0.14,"eps":17890.3,"close":2488.06,"source":"reported"},{"date":"2025-01","per":0.13,"eps":17890.3,"close":2311.03,"source":"reported"},{"date":"2025-02","per":0.13,"eps":17890.3,"close":2287.1,"source":"reported"},{"date":"2025-03","per":0.13,"eps":16961.64,"close":2239.26,"source":"reported"},{"date":"2025-04","per":0.13,"eps":16961.64,"close":2267.96,"source":"reported"},{"date":"2025-05","per":0.14,"eps":16961.64,"close":2311.03,"source":"reported"},{"date":"2025-06","per":0.16,"eps":15785.73,"close":2478.49,"source":"reported"},{"date":"2025-07","per":0.16,"eps":15785.73,"close":2531.13,"source":"reported"},{"date":"2025-08","per":0.14,"eps":15785.73,"close":2287.1,"source":"reported"},{"date":"2025-12","per":8.08,"eps":308.06,"close":2490.0,"source":"reported"},{"date":"2026-01","per":7.73,"eps":308.06,"close":2380.0,"source":"reported"},{"date":"2026-02","per":7.92,"eps":308.06,"close":2440.0,"source":"reported"},{"date":"2026-03","per":6.49,"eps":368.44,"close":2390.0,"source":"reported"},{"date":"2026-04","per":6.51,"eps":368.44,"close":2400.0,"source":"reported"},{"date":"2026-05","per":5.84,"eps":368.44,"close":2150.0,"source":"reported"},{"date":"2026-06","per":5.48,"eps":391.17,"close":2145.0,"source":"reported"},{"date":"2026-07","per":4.73,"eps":391.17,"close":1850.0,"source":"reported"},{"date":"2026-08","per":4.69,"eps":391.17,"close":1835.0,"source":"reported"},{"date":"2026-09","per":4.85,"eps":391.17,"close":1899.0,"source":"reported"},{"date":"2026-10","per":4.78,"eps":391.17,"close":1869.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.73,"std":3.01,"upper_1sd":5.74,"lower_1sd":0.0,"current":4.78,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.62,"summary":"배당수익률 2.62%","metrics":[{"name":"배당수익률","value":2.62,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:37.800873+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014646894844030435,"dividend_yield":null,"eps":177.0,"revenue":115248825844.0,"operating_income":7988638758.0,"net_income":6761891109.0,"market_cap":null,"profit_margin":0.058672104114560336,"operating_margin":0.06931644378584269,"roa":0.01028074291707624,"gross_margin":0.1961836556114216,"total_equity":461660384744.0,"total_assets":657723976131.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.93,"pbr":0.17,"roe":0.010112519462020037,"dividend_yield":2.62,"eps":109.09,"revenue":110046875127.0,"operating_income":6226495941.0,"net_income":4581971005.0,"market_cap":null,"profit_margin":0.04163653897225305,"operating_margin":0.05658039752436668,"roa":0.0070934246402849285,"gross_margin":0.1865540142171928,"total_equity":453098856542.0,"total_assets":645946244213.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":162.45,"pbr":0.17,"roe":0.001062607101243939,"dividend_yield":null,"eps":11.37,"revenue":122482188843.0,"operating_income":2578861331.0,"net_income":477546603.0,"market_cap":null,"profit_margin":0.0038989065064156253,"operating_margin":0.02105499056932787,"roa":0.0007636687168067063,"gross_margin":null,"total_equity":449410325266.0,"total_assets":625332153184.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":19.71,"pbr":0.17,"roe":0.008837877212978964,"dividend_yield":null,"eps":93.71,"revenue":115608157548.0,"operating_income":7521355462.0,"net_income":3936028081.0,"market_cap":null,"profit_margin":0.03404628327690266,"operating_margin":0.06505903754133584,"roa":0.006413611958666719,"gross_margin":null,"total_equity":445358991322.0,"total_assets":613699130282.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":11.97,"pbr":0.18,"roe":0.014780447534738415,"dividend_yield":null,"eps":154.27,"revenue":112366590261.0,"operating_income":9794432198.0,"net_income":6479145641.0,"market_cap":null,"profit_margin":0.05766078356520862,"operating_margin":0.08716498538622502,"roa":0.01074831557427985,"gross_margin":null,"total_equity":438359232748.0,"total_assets":602805676501.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":37.92,"pbr":0.18,"roe":0.0046856874230297085,"dividend_yield":null,"eps":48.71,"revenue":99862683580.0,"operating_income":3678940451.0,"net_income":2045835145.0,"market_cap":null,"profit_margin":0.020486482754702676,"operating_margin":0.03683999186796138,"roa":0.003424155942734194,"gross_margin":null,"total_equity":436613662052.0,"total_assets":597471370818.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":0.18,"roe":-0.048670118453262565,"dividend_yield":null,"eps":-507.85,"revenue":104847394163.0,"operating_income":-11958131003.0,"net_income":-21329830127.0,"market_cap":null,"profit_margin":-0.2034369122597342,"operating_margin":-0.11405272490043392,"roa":-0.036927709695978854,"gross_margin":null,"total_equity":438253096661.0,"total_assets":577610425954.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.18875190149472812,"dividend_yield":null,"eps":16090.6,"revenue":115529072595.0,"operating_income":7175172979.0,"net_income":84958348872.0,"market_cap":null,"profit_margin":0.7353850157685498,"operating_margin":0.06210707675420685,"roa":0.14419066994918597,"gross_margin":null,"total_equity":450105923168.0,"total_assets":589208364882.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019031621578536516,"dividend_yield":null,"eps":1330.18,"revenue":128084217137.0,"operating_income":9078094326.0,"net_income":7023368105.0,"market_cap":null,"profit_margin":0.05483398549789897,"operating_margin":0.07087597932764808,"roa":0.01234674422304291,"gross_margin":null,"total_equity":369036767362.0,"total_assets":568843735492.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014066455629162665,"dividend_yield":null,"eps":977.37,"revenue":109804791911.0,"operating_income":6199523988.0,"net_income":5160528470.0,"market_cap":null,"profit_margin":0.04699729747844483,"operating_margin":0.05645950308821582,"roa":0.009563021681107994,"gross_margin":null,"total_equity":366867717501.0,"total_assets":539633668320.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.014932656718397946,"dividend_yield":null,"eps":-1031.959013489305,"revenue":113185456210.0,"operating_income":253946325.0,"net_income":-5448728138.0,"market_cap":null,"profit_margin":-0.048139825737775324,"operating_margin":0.002243630352373521,"roa":-0.010134663637652837,"gross_margin":null,"total_equity":364886720478.0,"total_assets":537632854213.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.02838708423751108,"dividend_yield":null,"eps":1997.8784921454996,"revenue":137072243757.0,"operating_income":10062749556.0,"net_income":10548768521.0,"market_cap":null,"profit_margin":0.07695772850775484,"operating_margin":0.07341201457122945,"roa":0.01905920886230237,"gross_margin":null,"total_equity":371604509739.0,"total_assets":553473577902.0}],"current_price":1847.0,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3015.0},{"date":"2016-10-25","close":3000.0},{"date":"2016-10-26","close":3025.0},{"date":"2016-10-27","close":3025.0},{"date":"2016-10-28","close":3000.0},{"date":"2016-10-31","close":2975.0},{"date":"2016-11-01","close":3060.0},{"date":"2016-11-02","close":3170.0},{"date":"2016-11-03","close":3075.0},{"date":"2016-11-04","close":3020.0},{"date":"2016-11-07","close":3020.0},{"date":"2016-11-08","close":2995.0},{"date":"2016-11-09","close":2975.0},{"date":"2016-11-10","close":2980.0},{"date":"2016-11-11","close":2980.0},{"date":"2016-11-14","close":2970.0},{"date":"2016-11-15","close":2970.0},{"date":"2016-11-16","close":2950.0},{"date":"2016-11-17","close":2965.0},{"date":"2016-11-18","close":2970.0},{"date":"2016-11-21","close":2965.0},{"date":"2016-11-22","close":2940.0},{"date":"2016-11-23","close":2925.0},{"date":"2016-11-24","close":2875.0},{"date":"2016-11-25","close":2880.0},{"date":"2016-11-28","close":2855.0},{"date":"2016-11-29","close":2885.0},{"date":"2016-11-30","close":2890.0},{"date":"2016-12-01","close":2900.0},{"date":"2016-12-02","close":2890.0},{"date":"2016-12-05","close":2865.0},{"date":"2016-12-06","close":2885.0},{"date":"2016-12-07","close":2885.0},{"date":"2016-12-08","close":2865.0},{"date":"2016-12-09","close":2890.0},{"date":"2016-12-12","close":2880.0},{"date":"2016-12-13","close":2880.0},{"date":"2016-12-14","close":2885.0},{"date":"2016-12-15","close":2885.0},{"date":"2016-12-16","close":2890.0},{"date":"2016-12-19","close":2895.0},{"date":"2016-12-20","close":2900.0},{"date":"2016-12-21","close":2905.0},{"date":"2016-12-22","close":2915.0},{"date":"2016-12-23","close":2920.0},{"date":"2016-12-26","close":2920.0},{"date":"2016-12-27","close":2925.0},{"date":"2016-12-28","close":3000.0},{"date":"2016-12-29","close":2985.0},{"date":"2017-01-02","close":2960.0},{"date":"2017-01-03","close":2930.0},{"date":"2017-01-04","close":2910.0},{"date":"2017-01-05","close":2910.0},{"date":"2017-01-06","close":2890.0},{"date":"2017-01-09","close":2900.0},{"date":"2017-01-10","close":2900.0},{"date":"2017-01-11","close":2900.0},{"date":"2017-01-12","close":2920.0},{"date":"2017-01-13","close":2920.0},{"date":"2017-01-16","close":2900.0},{"date":"2017-01-17","close":2910.0},{"date":"2017-01-18","close":2900.0},{"date":"2017-01-19","close":2900.0},{"date":"2017-01-20","close":2900.0},{"date":"2017-01-23","close":2895.0},{"date":"2017-01-24","close":2895.0},{"date":"2017-01-25","close":2915.0},{"date":"2017-01-26","close":2920.0},{"date":"2017-01-31","close":2915.0},{"date":"2017-02-01","close":2920.0},{"date":"2017-02-02","close":2935.0},{"date":"2017-02-03","close":2865.0},{"date":"2017-02-06","close":2895.0},{"date":"2017-02-07","close":2890.0},{"date":"2017-02-08","close":2895.0},{"date":"2017-02-09","close":2895.0},{"date":"2017-02-10","close":2900.0},{"date":"2017-02-13","close":2900.0},{"date":"2017-02-14","close":2910.0},{"date":"2017-02-15","close":2900.0},{"date":"2017-02-16","close":2900.0},{"date":"2017-02-17","close":2900.0},{"date":"2017-02-20","close":2915.0},{"date":"2017-02-21","close":2905.0},{"date":"2017-02-22","close":2905.0},{"date":"2017-02-23","close":2905.0},{"date":"2017-02-24","close":2905.0},{"date":"2017-02-27","close":2900.0},{"date":"2017-02-28","close":2890.0},{"date":"2017-03-02","close":2890.0},{"date":"2017-03-03","close":2870.0},{"date":"2017-03-06","close":2875.0},{"date":"2017-03-07","close":2850.0},{"date":"2017-03-08","close":2870.0},{"date":"2017-03-09","close":2870.0},{"date":"2017-03-10","close":2865.0},{"date":"2017-03-13","close":2870.0},{"date":"2017-03-14","close":2875.0},{"date":"2017-03-15","close":2820.0},{"date":"2017-03-16","close":2860.0},{"date":"2017-03-17","close":2875.0},{"date":"2017-03-20","close":2860.0},{"date":"2017-03-21","close":2865.0},{"date":"2017-03-22","close":2815.0},{"date":"2017-03-23","close":2820.0},{"date":"2017-03-24","close":2835.0},{"date":"2017-03-27","close":2865.0},{"date":"2017-03-28","close":2860.0},{"date":"2017-03-29","close":2860.0},{"date":"2017-03-30","close":2845.0},{"date":"2017-03-31","close":2820.0},{"date":"2017-04-03","close":2845.0},{"date":"2017-04-04","close":2815.0},{"date":"2017-04-05","close":2800.0},{"date":"2017-04-06","close":2815.0},{"date":"2017-04-07","close":2845.0},{"date":"2017-04-10","close":2840.0},{"date":"2017-04-11","close":2835.0},{"date":"2017-04-12","close":2780.0},{"date":"2017-04-13","close":2780.0},{"date":"2017-04-14","close":2795.0},{"date":"2017-04-17","close":2730.0},{"date":"2017-04-18","close":2755.0},{"date":"2017-04-19","close":2725.0},{"date":"2017-04-20","close":2730.0},{"date":"2017-04-21","close":2745.0},{"date":"2017-04-24","close":2740.0},{"date":"2017-04-25","close":2730.0},{"date":"2017-04-26","close":2705.0},{"date":"2017-04-27","close":2740.0},{"date":"2017-04-28","close":2740.0},{"date":"2017-05-02","close":2745.0},{"date":"2017-05-04","close":2755.0},{"date":"2017-05-08","close":2750.0},{"date":"2017-05-10","close":2765.0},{"date":"2017-05-11","close":2735.0},{"date":"2017-05-12","close":2740.0},{"date":"2017-05-15","close":2750.0},{"date":"2017-05-16","close":2765.0},{"date":"2017-05-17","close":2765.0},{"date":"2017-05-18","close":2780.0},{"date":"2017-05-19","close":2810.0},{"date":"2017-05-22","close":2860.0},{"date":"2017-05-23","close":2865.0},{"date":"2017-05-24","close":2865.0},{"date":"2017-05-25","close":2870.0},{"date":"2017-05-26","close":2900.0},{"date":"2017-05-29","close":3000.0},{"date":"2017-05-30","close":3120.0},{"date":"2017-05-31","close":3100.0},{"date":"2017-06-01","close":3065.0},{"date":"2017-06-02","close":3035.0},{"date":"2017-06-05","close":3055.0},{"date":"2017-06-07","close":3035.0},{"date":"2017-06-08","close":3005.0},{"date":"2017-06-09","close":3050.0},{"date":"2017-06-12","close":3070.0},{"date":"2017-06-13","close":3160.0},{"date":"2017-06-14","close":3140.0},{"date":"2017-06-15","close":3095.0},{"date":"2017-06-16","close":3090.0},{"date":"2017-06-19","close":3090.0},{"date":"2017-06-20","close":3090.0},{"date":"2017-06-21","close":3105.0},{"date":"2017-06-22","close":3060.0},{"date":"2017-06-23","close":3070.0},{"date":"2017-06-26","close":3060.0},{"date":"2017-06-27","close":3100.0},{"date":"2017-06-28","close":3100.0},{"date":"2017-06-29","close":3085.0},{"date":"2017-06-30","close":3100.0},{"date":"2017-07-03","close":3100.0},{"date":"2017-07-04","close":3100.0},{"date":"2017-07-05","close":3100.0},{"date":"2017-07-06","close":3095.0},{"date":"2017-07-07","close":3085.0},{"date":"2017-07-10","close":3050.0},{"date":"2017-07-11","close":3080.0},{"date":"2017-07-12","close":3080.0},{"date":"2017-07-13","close":3090.0},{"date":"2017-07-14","close":3100.0},{"date":"2017-07-17","close":3100.0},{"date":"2017-07-18","close":3095.0},{"date":"2017-07-19","close":3100.0},{"date":"2017-07-20","close":3100.0},{"date":"2017-07-21","close":3100.0},{"date":"2017-07-24","close":3105.0},{"date":"2017-07-25","close":3105.0},{"date":"2017-07-26","close":3115.0},{"date":"2017-07-27","close":3115.0},{"date":"2017-07-28","close":3115.0},{"date":"2017-07-31","close":3105.0},{"date":"2017-08-01","close":3100.0},{"date":"2017-08-02","close":3110.0},{"date":"2017-08-03","close":3075.0},{"date":"2017-08-04","close":3095.0},{"date":"2017-08-07","close":3105.0},{"date":"2017-08-08","close":3095.0},{"date":"2017-08-09","close":3095.0},{"date":"2017-08-10","close":3090.0},{"date":"2017-08-11","close":3075.0},{"date":"2017-08-14","close":3070.0},{"date":"2017-08-16","close":3075.0},{"date":"2017-08-17","close":3055.0},{"date":"2017-08-18","close":3030.0},{"date":"2017-08-21","close":3035.0},{"date":"2017-08-22","close":3040.0},{"date":"2017-08-23","close":3040.0},{"date":"2017-08-24","close":3040.0},{"date":"2017-08-25","close":3035.0},{"date":"2017-08-28","close":3040.0},{"date":"2017-08-29","close":3050.0},{"date":"2017-08-30","close":3050.0},{"date":"2017-08-31","close":3050.0},{"date":"2017-09-01","close":3045.0},{"date":"2017-09-04","close":3035.0},{"date":"2017-09-05","close":3035.0},{"date":"2017-09-06","close":3000.0},{"date":"2017-09-07","close":3020.0},{"date":"2017-09-08","close":3055.0},{"date":"2017-09-11","close":3055.0},{"date":"2017-09-12","close":3055.0},{"date":"2017-09-13","close":3045.0},{"date":"2017-09-14","close":3050.0},{"date":"2017-09-15","close":3060.0},{"date":"2017-09-18","close":3050.0},{"date":"2017-09-19","close":3050.0},{"date":"2017-09-20","close":3050.0},{"date":"2017-09-21","close":3050.0},{"date":"2017-09-22","close":3000.0},{"date":"2017-09-25","close":2915.0},{"date":"2017-09-26","close":2960.0},{"date":"2017-09-27","close":2960.0},{"date":"2017-09-28","close":2955.0},{"date":"2017-09-29","close":2960.0},{"date":"2017-10-10","close":2970.0},{"date":"2017-10-11","close":2965.0},{"date":"2017-10-12","close":2970.0},{"date":"2017-10-13","close":2970.0},{"date":"2017-10-16","close":2945.0},{"date":"2017-10-17","close":2955.0},{"date":"2017-10-18","close":2880.0},{"date":"2017-10-19","close":2925.0},{"date":"2017-10-20","close":2945.0},{"date":"2017-10-23","close":2945.0},{"date":"2017-10-24","close":2945.0},{"date":"2017-10-25","close":2960.0},{"date":"2017-10-26","close":2945.0},{"date":"2017-10-27","close":2895.0},{"date":"2017-10-30","close":2915.0},{"date":"2017-10-31","close":2930.0},{"date":"2017-11-01","close":2925.0},{"date":"2017-11-02","close":2895.0},{"date":"2017-11-03","close":2905.0},{"date":"2017-11-06","close":2915.0},{"date":"2017-11-07","close":2910.0},{"date":"2017-11-08","close":2920.0},{"date":"2017-11-09","close":2925.0},{"date":"2017-11-10","close":2935.0},{"date":"2017-11-13","close":2935.0},{"date":"2017-11-14","close":2925.0},{"date":"2017-11-15","close":2870.0},{"date":"2017-11-16","close":2900.0},{"date":"2017-11-17","close":2900.0},{"date":"2017-11-20","close":2895.0},{"date":"2017-11-21","close":2890.0},{"date":"2017-11-22","close":2890.0},{"date":"2017-11-23","close":2870.0},{"date":"2017-11-24","close":2870.0},{"date":"2017-11-27","close":2860.0},{"date":"2017-11-28","close":2850.0},{"date":"2017-11-29","close":2860.0},{"date":"2017-11-30","close":2855.0},{"date":"2017-12-01","close":2835.0},{"date":"2017-12-04","close":2825.0},{"date":"2017-12-05","close":2835.0},{"date":"2017-12-06","close":2830.0},{"date":"2017-12-07","close":2840.0},{"date":"2017-12-08","close":2855.0},{"date":"2017-12-11","close":2850.0},{"date":"2017-12-12","close":2845.0},{"date":"2017-12-13","close":2840.0},{"date":"2017-12-14","close":2835.0},{"date":"2017-12-15","close":2820.0},{"date":"2017-12-18","close":2760.0},{"date":"2017-12-19","close":2730.0},{"date":"2017-12-20","close":2670.0},{"date":"2017-12-21","close":2650.0},{"date":"2017-12-22","close":2620.0},{"date":"2017-12-26","close":2610.0},{"date":"2017-12-27","close":2600.0},{"date":"2017-12-28","close":2545.0},{"date":"2018-01-02","close":1886.3859},{"date":"2018-01-03","close":1879.0884},{"date":"2018-01-04","close":1875.4398},{"date":"2018-01-05","close":1857.1962},{"date":"2018-01-08","close":1857.1962},{"date":"2018-01-09","close":1853.5475},{"date":"2018-01-10","close":1838.9528},{"date":"2018-01-11","close":1853.5475},{"date":"2018-01-12","close":1849.8989},{"date":"2018-01-15","close":1846.2501},{"date":"2018-01-16","close":1838.9528},{"date":"2018-01-17","close":1853.5475},{"date":"2018-01-18","close":1871.7908},{"date":"2018-01-19","close":1871.7908},{"date":"2018-01-22","close":1864.4938},{"date":"2018-01-23","close":1857.1962},{"date":"2018-01-24","close":1860.845},{"date":"2018-01-25","close":1860.845},{"date":"2018-01-26","close":1875.4398},{"date":"2018-01-29","close":1868.1425},{"date":"2018-01-30","close":1890.0347},{"date":"2018-01-31","close":1897.3319},{"date":"2018-02-01","close":1919.2242},{"date":"2018-02-02","close":1886.3859},{"date":"2018-02-05","close":1868.1425},{"date":"2018-02-06","close":1857.1962},{"date":"2018-02-07","close":1875.4398},{"date":"2018-02-08","close":1875.4398},{"date":"2018-02-09","close":1868.1425},{"date":"2018-02-12","close":1864.4938},{"date":"2018-02-13","close":1857.1962},{"date":"2018-02-14","close":1864.4938},{"date":"2018-02-19","close":1868.1425},{"date":"2018-02-20","close":1860.845},{"date":"2018-02-21","close":1868.1425},{"date":"2018-02-22","close":1879.0884},{"date":"2018-02-23","close":1875.4398},{"date":"2018-02-26","close":1860.845},{"date":"2018-02-27","close":1831.6553},{"date":"2018-02-28","close":1838.9528},{"date":"2018-03-02","close":1853.5475},{"date":"2018-03-05","close":1853.5475},{"date":"2018-03-06","close":1853.5475},{"date":"2018-03-07","close":1838.9528},{"date":"2018-03-08","close":1838.9528},{"date":"2018-03-09","close":1849.8989},{"date":"2018-03-12","close":1853.5475},{"date":"2018-03-13","close":1809.7629},{"date":"2018-03-14","close":1809.7629},{"date":"2018-03-15","close":1831.6553},{"date":"2018-03-16","close":1838.9528},{"date":"2018-03-19","close":1838.9528},{"date":"2018-03-20","close":1824.358},{"date":"2018-03-21","close":1842.6013},{"date":"2018-03-22","close":1846.2501},{"date":"2018-03-23","close":1849.8989},{"date":"2018-03-26","close":1849.8989},{"date":"2018-03-27","close":1846.2501},{"date":"2018-03-28","close":1853.5475},{"date":"2018-03-29","close":1853.5475},{"date":"2018-03-30","close":1842.6013},{"date":"2018-04-02","close":1849.8989},{"date":"2018-04-03","close":1853.5475},{"date":"2018-04-04","close":1849.8989},{"date":"2018-04-05","close":1849.8989},{"date":"2018-04-06","close":1842.6013},{"date":"2018-04-09","close":1846.2501},{"date":"2018-04-10","close":1828.0063},{"date":"2018-04-11","close":1828.0063},{"date":"2018-04-12","close":1835.304},{"date":"2018-04-13","close":1831.6553},{"date":"2018-04-16","close":1849.8989},{"date":"2018-04-17","close":1849.8989},{"date":"2018-04-18","close":1849.8989},{"date":"2018-04-19","close":1853.5475},{"date":"2018-04-20","close":1846.2501},{"date":"2018-04-23","close":1824.358},{"date":"2018-04-24","close":1806.1141},{"date":"2018-04-25","close":1798.8169},{"date":"2018-04-26","close":1820.7092},{"date":"2018-04-27","close":1824.358},{"date":"2018-04-30","close":1828.0063},{"date":"2018-05-02","close":1824.358},{"date":"2018-05-03","close":1820.7092},{"date":"2018-05-04","close":1824.358},{"date":"2018-05-08","close":1824.358},{"date":"2018-05-09","close":1890.0347},{"date":"2018-05-10","close":1941.1166},{"date":"2018-05-11","close":2039.6317},{"date":"2018-05-14","close":2046.9296},{"date":"2018-05-15","close":2039.6317},{"date":"2018-05-16","close":1970.3065},{"date":"2018-05-17","close":2006.7938},{"date":"2018-05-18","close":2032.3346},{"date":"2018-05-21","close":2229.3655},{"date":"2018-05-23","close":2181.9319},{"date":"2018-05-24","close":2021.3885},{"date":"2018-05-25","close":2054.2271},{"date":"2018-05-28","close":1941.1166},{"date":"2018-05-29","close":1919.2242},{"date":"2018-05-30","close":1875.4398},{"date":"2018-05-31","close":1897.3319},{"date":"2018-06-01","close":1897.3319},{"date":"2018-06-04","close":1926.5221},{"date":"2018-06-05","close":1922.8729},{"date":"2018-06-07","close":1900.981},{"date":"2018-06-08","close":1915.576},{"date":"2018-06-11","close":1904.6295},{"date":"2018-06-12","close":1897.3319},{"date":"2018-06-14","close":1882.7373},{"date":"2018-06-15","close":1882.7373},{"date":"2018-06-18","close":1824.358},{"date":"2018-06-19","close":1831.6553},{"date":"2018-06-20","close":1857.1962},{"date":"2018-06-21","close":1860.845},{"date":"2018-06-22","close":1860.845},{"date":"2018-06-25","close":1893.6833},{"date":"2018-06-26","close":1890.0347},{"date":"2018-06-27","close":1824.358},{"date":"2018-06-28","close":1838.9528},{"date":"2018-06-29","close":1842.6013},{"date":"2018-07-02","close":1828.0063},{"date":"2018-07-03","close":1809.7629},{"date":"2018-07-04","close":1787.8705},{"date":"2018-07-05","close":1762.3295},{"date":"2018-07-06","close":1733.1399},{"date":"2018-07-09","close":1714.8962},{"date":"2018-07-10","close":1751.3834},{"date":"2018-07-11","close":1780.573},{"date":"2018-07-12","close":1769.6271},{"date":"2018-07-13","close":1780.573},{"date":"2018-07-16","close":1784.2218},{"date":"2018-07-17","close":1780.573},{"date":"2018-07-18","close":1780.573},{"date":"2018-07-19","close":1780.573},{"date":"2018-07-20","close":1769.6271},{"date":"2018-07-23","close":1751.3834},{"date":"2018-07-24","close":1707.599},{"date":"2018-07-25","close":1736.7885},{"date":"2018-07-26","close":1733.1399},{"date":"2018-07-27","close":1740.4373},{"date":"2018-07-30","close":1744.0861},{"date":"2018-07-31","close":1747.7347},{"date":"2018-08-01","close":1751.3834},{"date":"2018-08-02","close":1755.0322},{"date":"2018-08-03","close":1747.7347},{"date":"2018-08-06","close":1751.3834},{"date":"2018-08-07","close":1740.4373},{"date":"2018-08-08","close":1755.0322},{"date":"2018-08-09","close":1765.9784},{"date":"2018-08-10","close":1780.573},{"date":"2018-08-13","close":1780.573},{"date":"2018-08-14","close":1776.9243},{"date":"2018-08-16","close":1751.3834},{"date":"2018-08-17","close":1765.9784},{"date":"2018-08-20","close":1758.6809},{"date":"2018-08-21","close":1773.2759},{"date":"2018-08-22","close":1795.1681},{"date":"2018-08-23","close":1784.2218},{"date":"2018-08-24","close":1791.5194},{"date":"2018-08-27","close":1787.8705},{"date":"2018-08-28","close":1795.1681},{"date":"2018-08-29","close":1776.9243},{"date":"2018-08-30","close":1769.6271},{"date":"2018-08-31","close":1765.9784},{"date":"2018-09-03","close":1765.9784},{"date":"2018-09-04","close":1795.1681},{"date":"2018-09-05","close":1776.9243},{"date":"2018-09-06","close":1776.9243},{"date":"2018-09-07","close":1780.573},{"date":"2018-09-10","close":1747.7347},{"date":"2018-09-11","close":1773.2759},{"date":"2018-09-12","close":1787.8705},{"date":"2018-09-13","close":1780.573},{"date":"2018-09-14","close":1784.2218},{"date":"2018-09-17","close":1784.2218},{"date":"2018-09-18","close":1780.573},{"date":"2018-09-19","close":1780.573},{"date":"2018-09-20","close":1765.9784},{"date":"2018-09-21","close":1776.9243},{"date":"2018-09-27","close":1780.573},{"date":"2018-09-28","close":1729.4915},{"date":"2018-10-01","close":1758.6809},{"date":"2018-10-02","close":1751.3834},{"date":"2018-10-04","close":1751.3834},{"date":"2018-10-05","close":1751.3834},{"date":"2018-10-08","close":1725.8425},{"date":"2018-10-10","close":1714.8962},{"date":"2018-10-11","close":1674.7604},{"date":"2018-10-12","close":1703.9503},{"date":"2018-10-15","close":1703.9503},{"date":"2018-10-16","close":1696.6526},{"date":"2018-10-17","close":1693.004},{"date":"2018-10-18","close":1703.9503},{"date":"2018-10-19","close":1703.9503},{"date":"2018-10-22","close":1700.3014},{"date":"2018-10-23","close":1703.9503},{"date":"2018-10-24","close":1703.9503},{"date":"2018-10-25","close":1700.3014},{"date":"2018-10-26","close":1685.7067},{"date":"2018-10-29","close":1685.7067},{"date":"2018-10-30","close":1601.7861},{"date":"2018-10-31","close":1616.3807},{"date":"2018-11-01","close":1620.0295},{"date":"2018-11-02","close":1623.6785},{"date":"2018-11-05","close":1627.3274},{"date":"2018-11-06","close":1623.6785},{"date":"2018-11-07","close":1601.7861},{"date":"2018-11-08","close":1612.7324},{"date":"2018-11-09","close":1612.7324},{"date":"2018-11-12","close":1612.7324},{"date":"2018-11-13","close":1612.7324},{"date":"2018-11-14","close":1561.6503},{"date":"2018-11-15","close":1583.5425},{"date":"2018-11-16","close":1579.8938},{"date":"2018-11-19","close":1579.8938},{"date":"2018-11-20","close":1568.9475},{"date":"2018-11-21","close":1568.9475},{"date":"2018-11-22","close":1583.5425},{"date":"2018-11-23","close":1579.8938},{"date":"2018-11-26","close":1576.2452},{"date":"2018-11-27","close":1576.2452},{"date":"2018-11-28","close":1583.5425},{"date":"2018-11-29","close":1638.2736},{"date":"2018-11-30","close":1660.1656},{"date":"2018-12-03","close":1609.0834},{"date":"2018-12-04","close":1623.6785},{"date":"2018-12-05","close":1601.7861},{"date":"2018-12-06","close":1601.7861},{"date":"2018-12-07","close":1601.7861},{"date":"2018-12-10","close":1605.4348},{"date":"2018-12-11","close":1638.2736},{"date":"2018-12-12","close":1638.2736},{"date":"2018-12-13","close":1638.2736},{"date":"2018-12-14","close":1630.9758},{"date":"2018-12-17","close":1634.6245},{"date":"2018-12-18","close":1630.9758},{"date":"2018-12-19","close":1630.9758},{"date":"2018-12-20","close":1601.7861},{"date":"2018-12-21","close":1612.7324},{"date":"2018-12-24","close":1627.3274},{"date":"2018-12-26","close":1667.463},{"date":"2018-12-27","close":1686.5417},{"date":"2018-12-28","close":1686.5417},{"date":"2019-01-02","close":1724.6986},{"date":"2019-01-03","close":1724.6986},{"date":"2019-01-04","close":1663.6472},{"date":"2019-01-07","close":1633.1217},{"date":"2019-01-08","close":1625.4905},{"date":"2019-01-09","close":1633.1217},{"date":"2019-01-10","close":1621.6746},{"date":"2019-01-11","close":1621.6746},{"date":"2019-01-14","close":1629.3062},{"date":"2019-01-15","close":1659.8317},{"date":"2019-01-16","close":1659.8317},{"date":"2019-01-17","close":1659.8317},{"date":"2019-01-18","close":1656.0159},{"date":"2019-01-21","close":1656.0159},{"date":"2019-01-22","close":1659.8317},{"date":"2019-01-23","close":1663.6472},{"date":"2019-01-24","close":1659.8317},{"date":"2019-01-25","close":1663.6472},{"date":"2019-01-28","close":1709.4358},{"date":"2019-01-29","close":1709.4358},{"date":"2019-01-30","close":1713.2518},{"date":"2019-01-31","close":1713.2518},{"date":"2019-02-01","close":1755.2244},{"date":"2019-02-07","close":1755.2244},{"date":"2019-02-08","close":1755.2244},{"date":"2019-02-11","close":1755.2244},{"date":"2019-02-12","close":1797.1971},{"date":"2019-02-13","close":1755.2244},{"date":"2019-02-14","close":1751.4084},{"date":"2019-02-15","close":1724.6986},{"date":"2019-02-18","close":1705.6201},{"date":"2019-02-19","close":1709.4358},{"date":"2019-02-20","close":1720.8829},{"date":"2019-02-21","close":1717.0671},{"date":"2019-02-22","close":1713.2518},{"date":"2019-02-25","close":1709.4358},{"date":"2019-02-26","close":1705.6201},{"date":"2019-02-27","close":1705.6201},{"date":"2019-02-28","close":1694.1729},{"date":"2019-03-04","close":1667.4629},{"date":"2019-03-05","close":1648.3846},{"date":"2019-03-06","close":1648.3846},{"date":"2019-03-07","close":1678.9102},{"date":"2019-03-08","close":1656.0159},{"date":"2019-03-11","close":1656.0159},{"date":"2019-03-12","close":1656.0159},{"date":"2019-03-13","close":1656.0159},{"date":"2019-03-14","close":1652.2002},{"date":"2019-03-15","close":1656.0159},{"date":"2019-03-18","close":1656.0159},{"date":"2019-03-19","close":1656.0159},{"date":"2019-03-20","close":1686.5417},{"date":"2019-03-21","close":1675.0945},{"date":"2019-03-22","close":1675.0945},{"date":"2019-03-25","close":1682.7257},{"date":"2019-03-26","close":1656.0159},{"date":"2019-03-27","close":1675.0945},{"date":"2019-03-28","close":1678.9102},{"date":"2019-03-29","close":1652.2002},{"date":"2019-04-01","close":1675.0945},{"date":"2019-04-02","close":1682.7257},{"date":"2019-04-03","close":1682.7257},{"date":"2019-04-04","close":1682.7257},{"date":"2019-04-05","close":1717.0671},{"date":"2019-04-08","close":1701.8047},{"date":"2019-04-09","close":1701.8047},{"date":"2019-04-10","close":1705.6201},{"date":"2019-04-11","close":1728.5144},{"date":"2019-04-12","close":1728.5144},{"date":"2019-04-15","close":1759.04},{"date":"2019-04-16","close":1770.4871},{"date":"2019-04-17","close":1797.1971},{"date":"2019-04-18","close":1759.04},{"date":"2019-04-19","close":1801.0127},{"date":"2019-04-22","close":1774.3026},{"date":"2019-04-23","close":1785.75},{"date":"2019-04-24","close":1793.3812},{"date":"2019-04-25","close":1789.5656},{"date":"2019-04-26","close":1778.1184},{"date":"2019-04-29","close":1755.2244},{"date":"2019-04-30","close":1766.6714},{"date":"2019-05-02","close":1774.3026},{"date":"2019-05-03","close":1774.3026},{"date":"2019-05-07","close":1778.1184},{"date":"2019-05-08","close":1781.9343},{"date":"2019-05-09","close":1778.1184},{"date":"2019-05-10","close":1789.5656},{"date":"2019-05-13","close":1747.5929},{"date":"2019-05-14","close":1717.0671},{"date":"2019-05-15","close":1747.5929},{"date":"2019-05-16","close":1751.4084},{"date":"2019-05-17","close":1755.2244},{"date":"2019-05-20","close":1736.1458},{"date":"2019-05-21","close":1743.7771},{"date":"2019-05-22","close":1747.5929},{"date":"2019-05-23","close":1709.4358},{"date":"2019-05-24","close":1743.7771},{"date":"2019-05-27","close":1739.9614},{"date":"2019-05-28","close":1755.2244},{"date":"2019-05-29","close":1766.6714},{"date":"2019-05-30","close":1751.4084},{"date":"2019-05-31","close":1736.1458},{"date":"2019-06-03","close":1739.9614},{"date":"2019-06-04","close":1736.1458},{"date":"2019-06-05","close":1739.9614},{"date":"2019-06-07","close":1766.6714},{"date":"2019-06-10","close":1766.6714},{"date":"2019-06-11","close":1770.4871},{"date":"2019-06-12","close":1736.1458},{"date":"2019-06-13","close":1724.6986},{"date":"2019-06-14","close":1747.5929},{"date":"2019-06-17","close":1747.5929},{"date":"2019-06-18","close":1747.5929},{"date":"2019-06-19","close":1732.33},{"date":"2019-06-20","close":1770.4871},{"date":"2019-06-21","close":1755.2244},{"date":"2019-06-24","close":1736.1458},{"date":"2019-06-25","close":1736.1458},{"date":"2019-06-26","close":1736.1458},{"date":"2019-06-27","close":1732.33},{"date":"2019-06-28","close":1736.1458},{"date":"2019-07-01","close":1736.1458},{"date":"2019-07-02","close":1736.1458},{"date":"2019-07-03","close":1736.1458},{"date":"2019-07-04","close":1736.1458},{"date":"2019-07-05","close":1724.6986},{"date":"2019-07-08","close":1701.8047},{"date":"2019-07-09","close":1717.0671},{"date":"2019-07-10","close":1739.9614},{"date":"2019-07-11","close":1739.9614},{"date":"2019-07-12","close":1743.7771},{"date":"2019-07-15","close":1732.33},{"date":"2019-07-16","close":1743.7771},{"date":"2019-07-17","close":1743.7771},{"date":"2019-07-18","close":1732.33},{"date":"2019-07-19","close":1732.33},{"date":"2019-07-22","close":1732.33},{"date":"2019-07-23","close":1732.33},{"date":"2019-07-24","close":1732.33},{"date":"2019-07-25","close":1732.33},{"date":"2019-07-26","close":1732.33},{"date":"2019-07-29","close":1728.5144},{"date":"2019-07-30","close":1732.33},{"date":"2019-07-31","close":1736.1458},{"date":"2019-08-01","close":1732.33},{"date":"2019-08-02","close":1732.33},{"date":"2019-08-05","close":1709.4358},{"date":"2019-08-06","close":1709.4358},{"date":"2019-08-07","close":1732.33},{"date":"2019-08-08","close":1739.9614},{"date":"2019-08-09","close":1732.33},{"date":"2019-08-12","close":1720.8829},{"date":"2019-08-13","close":1728.5144},{"date":"2019-08-14","close":1732.33},{"date":"2019-08-16","close":1774.3026},{"date":"2019-08-19","close":1789.5656},{"date":"2019-08-20","close":1785.75},{"date":"2019-08-21","close":1778.1184},{"date":"2019-08-22","close":1781.9343},{"date":"2019-08-23","close":1785.75},{"date":"2019-08-26","close":1762.8557},{"date":"2019-08-27","close":1770.4871},{"date":"2019-08-28","close":1766.6714},{"date":"2019-08-29","close":1770.4871},{"date":"2019-08-30","close":1770.4871},{"date":"2019-09-02","close":1755.2244},{"date":"2019-09-03","close":1755.2244},{"date":"2019-09-04","close":1762.8557},{"date":"2019-09-05","close":1781.9343},{"date":"2019-09-06","close":1770.4871},{"date":"2019-09-09","close":1774.3026},{"date":"2019-09-10","close":1774.3026},{"date":"2019-09-11","close":1774.3026},{"date":"2019-09-16","close":1774.3026},{"date":"2019-09-17","close":1778.1184},{"date":"2019-09-18","close":1781.9343},{"date":"2019-09-19","close":1781.9343},{"date":"2019-09-20","close":1778.1184},{"date":"2019-09-23","close":1762.8557},{"date":"2019-09-24","close":1774.3026},{"date":"2019-09-25","close":1774.3026},{"date":"2019-09-26","close":1774.3026},{"date":"2019-09-27","close":1762.8557},{"date":"2019-09-30","close":1762.8557},{"date":"2019-10-01","close":1762.8557},{"date":"2019-10-02","close":1751.4084},{"date":"2019-10-04","close":1755.2244},{"date":"2019-10-07","close":1759.04},{"date":"2019-10-08","close":1759.04},{"date":"2019-10-10","close":1759.04},{"date":"2019-10-11","close":1759.04},{"date":"2019-10-14","close":1755.2244},{"date":"2019-10-15","close":1747.5929},{"date":"2019-10-16","close":1755.2244},{"date":"2019-10-17","close":1766.6714},{"date":"2019-10-18","close":1766.6714},{"date":"2019-10-21","close":1751.4084},{"date":"2019-10-22","close":1774.3026},{"date":"2019-10-23","close":1778.1184},{"date":"2019-10-24","close":1759.04},{"date":"2019-10-25","close":1759.04},{"date":"2019-10-28","close":1766.6714},{"date":"2019-10-29","close":1766.6714},{"date":"2019-10-30","close":1762.8557},{"date":"2019-10-31","close":1774.3026},{"date":"2019-11-01","close":1774.3026},{"date":"2019-11-04","close":1781.9343},{"date":"2019-11-05","close":1762.8557},{"date":"2019-11-06","close":1766.6714},{"date":"2019-11-07","close":1762.8557},{"date":"2019-11-08","close":1762.8557},{"date":"2019-11-11","close":1762.8557},{"date":"2019-11-12","close":1770.4871},{"date":"2019-11-13","close":1766.6714},{"date":"2019-11-14","close":1766.6714},{"date":"2019-11-15","close":1766.6714},{"date":"2019-11-18","close":1762.8557},{"date":"2019-11-19","close":1759.04},{"date":"2019-11-20","close":1759.04},{"date":"2019-11-21","close":1751.4084},{"date":"2019-11-22","close":1751.4084},{"date":"2019-11-25","close":1766.6714},{"date":"2019-11-26","close":1762.8557},{"date":"2019-11-27","close":1762.8557},{"date":"2019-11-28","close":1762.8557},{"date":"2019-11-29","close":1762.8557},{"date":"2019-12-02","close":1762.8557},{"date":"2019-12-03","close":1759.04},{"date":"2019-12-04","close":1747.5929},{"date":"2019-12-05","close":1747.5929},{"date":"2019-12-06","close":1751.4084},{"date":"2019-12-09","close":1751.4084},{"date":"2019-12-10","close":1751.4084},{"date":"2019-12-11","close":1739.9614},{"date":"2019-12-12","close":1755.2244},{"date":"2019-12-13","close":1755.2244},{"date":"2019-12-16","close":1755.2244},{"date":"2019-12-17","close":1747.5929},{"date":"2019-12-18","close":1755.2244},{"date":"2019-12-19","close":1755.2244},{"date":"2019-12-20","close":1759.04},{"date":"2019-12-23","close":1766.6714},{"date":"2019-12-24","close":1770.4871},{"date":"2019-12-26","close":1785.75},{"date":"2019-12-27","close":1817.7096},{"date":"2019-12-30","close":1833.6893},{"date":"2020-01-02","close":1829.6946},{"date":"2020-01-03","close":1821.7047},{"date":"2020-01-06","close":1809.7197},{"date":"2020-01-07","close":1813.7146},{"date":"2020-01-08","close":1817.7096},{"date":"2020-01-09","close":1829.6946},{"date":"2020-01-10","close":1829.6946},{"date":"2020-01-13","close":1841.6796},{"date":"2020-01-14","close":1829.6946},{"date":"2020-01-15","close":1821.7047},{"date":"2020-01-16","close":1821.7047},{"date":"2020-01-17","close":1821.7047},{"date":"2020-01-20","close":1821.7047},{"date":"2020-01-21","close":1837.6844},{"date":"2020-01-22","close":1833.6893},{"date":"2020-01-23","close":1833.6893},{"date":"2020-01-28","close":1817.7096},{"date":"2020-01-29","close":1829.6946},{"date":"2020-01-30","close":1817.7096},{"date":"2020-01-31","close":1825.6996},{"date":"2020-02-03","close":1817.7096},{"date":"2020-02-04","close":1809.7197},{"date":"2020-02-05","close":1825.6996},{"date":"2020-02-06","close":1829.6946},{"date":"2020-02-07","close":1837.6844},{"date":"2020-02-10","close":1837.6844},{"date":"2020-02-11","close":1837.6844},{"date":"2020-02-12","close":1833.6893},{"date":"2020-02-13","close":1833.6893},{"date":"2020-02-14","close":1833.6893},{"date":"2020-02-17","close":1829.6946},{"date":"2020-02-18","close":1837.6844},{"date":"2020-02-19","close":1837.6844},{"date":"2020-02-20","close":1829.6946},{"date":"2020-02-21","close":1821.7047},{"date":"2020-02-24","close":1813.7146},{"date":"2020-02-25","close":1821.7047},{"date":"2020-02-26","close":1821.7047},{"date":"2020-02-27","close":1785.7498},{"date":"2020-02-28","close":1757.7852},{"date":"2020-03-02","close":1777.7601},{"date":"2020-03-03","close":1721.8304},{"date":"2020-03-04","close":1757.7852},{"date":"2020-03-05","close":1733.8152},{"date":"2020-03-06","close":1753.7902},{"date":"2020-03-09","close":1753.7902},{"date":"2020-03-10","close":1717.8354},{"date":"2020-03-11","close":1741.8053},{"date":"2020-03-12","close":1741.8053},{"date":"2020-03-13","close":1593.9916},{"date":"2020-03-16","close":1593.9916},{"date":"2020-03-17","close":1597.9865},{"date":"2020-03-18","close":1562.032},{"date":"2020-03-19","close":1322.334},{"date":"2020-03-20","close":1318.3387},{"date":"2020-03-23","close":1258.4146},{"date":"2020-03-24","close":1258.4146},{"date":"2020-03-25","close":1362.2834},{"date":"2020-03-26","close":1358.2885},{"date":"2020-03-27","close":1386.2533},{"date":"2020-03-30","close":1382.2583},{"date":"2020-03-31","close":1414.2181},{"date":"2020-04-01","close":1430.1978},{"date":"2020-04-02","close":1462.1576},{"date":"2020-04-03","close":1486.1276},{"date":"2020-04-06","close":1586.0016},{"date":"2020-04-07","close":1617.9613},{"date":"2020-04-08","close":1649.921},{"date":"2020-04-09","close":1665.901},{"date":"2020-04-10","close":1673.8909},{"date":"2020-04-13","close":1649.921},{"date":"2020-04-14","close":1753.7902},{"date":"2020-04-16","close":1785.7498},{"date":"2020-04-17","close":1785.7498},{"date":"2020-04-20","close":1789.7449},{"date":"2020-04-21","close":1753.7902},{"date":"2020-04-22","close":1753.7902},{"date":"2020-04-23","close":1733.8152},{"date":"2020-04-24","close":1829.6946},{"date":"2020-04-27","close":1837.6844},{"date":"2020-04-28","close":1853.6643},{"date":"2020-04-29","close":1857.6593},{"date":"2020-05-04","close":1805.7249},{"date":"2020-05-06","close":1821.7047},{"date":"2020-05-07","close":1825.6996},{"date":"2020-05-08","close":1805.7249},{"date":"2020-05-11","close":1805.7249},{"date":"2020-05-12","close":1797.7347},{"date":"2020-05-13","close":1761.7799},{"date":"2020-05-14","close":1661.9059},{"date":"2020-05-15","close":1705.8506},{"date":"2020-05-18","close":1689.8708},{"date":"2020-05-19","close":1693.8656},{"date":"2020-05-20","close":1725.8256},{"date":"2020-05-21","close":1697.8607},{"date":"2020-05-22","close":1773.7649},{"date":"2020-05-25","close":1737.8104},{"date":"2020-05-26","close":1757.7852},{"date":"2020-05-27","close":1713.8406},{"date":"2020-05-28","close":1721.8304},{"date":"2020-05-29","close":1733.8152},{"date":"2020-06-01","close":1705.8506},{"date":"2020-06-02","close":1713.8406},{"date":"2020-06-03","close":1717.8354},{"date":"2020-06-04","close":1729.8203},{"date":"2020-06-05","close":1729.8203},{"date":"2020-06-08","close":1729.8203},{"date":"2020-06-09","close":1761.7799},{"date":"2020-06-10","close":1741.8053},{"date":"2020-06-11","close":1793.7401},{"date":"2020-06-12","close":1861.6543},{"date":"2020-06-15","close":1825.6996},{"date":"2020-06-16","close":1901.6038},{"date":"2020-06-17","close":2069.3926},{"date":"2020-06-18","close":2121.3269},{"date":"2020-06-19","close":2109.342},{"date":"2020-06-22","close":2081.3774},{"date":"2020-06-23","close":2013.4631},{"date":"2020-06-24","close":1973.5133},{"date":"2020-06-25","close":1949.5433},{"date":"2020-06-26","close":1921.5787},{"date":"2020-06-29","close":1901.6038},{"date":"2020-06-30","close":1917.5839},{"date":"2020-07-01","close":1917.5839},{"date":"2020-07-02","close":1913.5889},{"date":"2020-07-03","close":1901.6038},{"date":"2020-07-06","close":1901.6038},{"date":"2020-07-07","close":1881.6292},{"date":"2020-07-08","close":1869.6443},{"date":"2020-07-09","close":1861.6543},{"date":"2020-07-10","close":1825.6996},{"date":"2020-07-13","close":1817.7096},{"date":"2020-07-14","close":1797.7347},{"date":"2020-07-15","close":1793.7401},{"date":"2020-07-16","close":1789.7449},{"date":"2020-07-17","close":1805.7249},{"date":"2020-07-20","close":1789.7449},{"date":"2020-07-21","close":1809.7197},{"date":"2020-07-22","close":1861.6543},{"date":"2020-07-23","close":1837.6844},{"date":"2020-07-24","close":1885.624},{"date":"2020-07-27","close":1945.5487},{"date":"2020-07-28","close":1893.6143},{"date":"2020-07-29","close":1849.6694},{"date":"2020-07-30","close":1837.6844},{"date":"2020-07-31","close":1845.6744},{"date":"2020-08-03","close":1833.6893},{"date":"2020-08-04","close":1845.6744},{"date":"2020-08-05","close":1841.6796},{"date":"2020-08-06","close":1837.6844},{"date":"2020-08-07","close":1833.6893},{"date":"2020-08-10","close":1833.6893},{"date":"2020-08-11","close":1853.6643},{"date":"2020-08-12","close":1841.6796},{"date":"2020-08-13","close":1837.6844},{"date":"2020-08-14","close":1837.6844},{"date":"2020-08-18","close":1797.7347},{"date":"2020-08-19","close":1825.6996},{"date":"2020-08-20","close":1789.7449},{"date":"2020-08-21","close":1817.7096},{"date":"2020-08-24","close":1789.7449},{"date":"2020-08-25","close":1785.7498},{"date":"2020-08-26","close":1781.7551},{"date":"2020-08-27","close":1757.7852},{"date":"2020-08-28","close":1757.7852},{"date":"2020-08-31","close":1761.7799},{"date":"2020-09-01","close":1749.7953},{"date":"2020-09-02","close":1781.7551},{"date":"2020-09-03","close":1757.7852},{"date":"2020-09-04","close":1757.7852},{"date":"2020-09-07","close":1741.8053},{"date":"2020-09-08","close":1757.7852},{"date":"2020-09-09","close":1749.7953},{"date":"2020-09-10","close":1761.7799},{"date":"2020-09-11","close":1761.7799},{"date":"2020-09-14","close":1777.7601},{"date":"2020-09-15","close":1789.7449},{"date":"2020-09-16","close":1773.7649},{"date":"2020-09-17","close":1761.7799},{"date":"2020-09-18","close":1781.7551},{"date":"2020-09-21","close":1765.7753},{"date":"2020-09-22","close":1765.7753},{"date":"2020-09-23","close":1753.7902},{"date":"2020-09-24","close":1737.8104},{"date":"2020-09-25","close":1757.7852},{"date":"2020-09-28","close":1741.8053},{"date":"2020-09-29","close":1761.7799},{"date":"2020-10-05","close":1753.7902},{"date":"2020-10-06","close":1773.7649},{"date":"2020-10-07","close":1769.77},{"date":"2020-10-08","close":1793.7401},{"date":"2020-10-12","close":1797.7347},{"date":"2020-10-13","close":1797.7347},{"date":"2020-10-14","close":1765.7753},{"date":"2020-10-15","close":1761.7799},{"date":"2020-10-16","close":1753.7902},{"date":"2020-10-19","close":1769.77},{"date":"2020-10-20","close":1777.7601},{"date":"2020-10-21","close":1825.6996},{"date":"2020-10-22","close":1805.7249},{"date":"2020-10-23","close":1809.7197},{"date":"2020-10-26","close":1809.7197},{"date":"2020-10-27","close":1809.7197},{"date":"2020-10-28","close":1793.7401},{"date":"2020-10-29","close":1793.7401},{"date":"2020-10-30","close":1785.7498},{"date":"2020-11-02","close":1793.7401},{"date":"2020-11-03","close":1793.7401},{"date":"2020-11-04","close":1793.7401},{"date":"2020-11-05","close":1801.7297},{"date":"2020-11-06","close":1785.7498},{"date":"2020-11-09","close":1793.7401},{"date":"2020-11-10","close":1793.7401},{"date":"2020-11-11","close":1797.7347},{"date":"2020-11-12","close":1817.7096},{"date":"2020-11-13","close":1829.6946},{"date":"2020-11-16","close":1821.7047},{"date":"2020-11-17","close":1821.7047},{"date":"2020-11-18","close":1821.7047},{"date":"2020-11-19","close":1821.7047},{"date":"2020-11-20","close":1825.6996},{"date":"2020-11-23","close":1825.6996},{"date":"2020-11-24","close":1829.6946},{"date":"2020-11-25","close":1813.7146},{"date":"2020-11-26","close":1821.7047},{"date":"2020-11-27","close":1829.6946},{"date":"2020-11-30","close":1809.7197},{"date":"2020-12-01","close":1821.7047},{"date":"2020-12-02","close":1829.6946},{"date":"2020-12-03","close":1861.6543},{"date":"2020-12-04","close":1829.6946},{"date":"2020-12-07","close":1825.6996},{"date":"2020-12-08","close":1825.6996},{"date":"2020-12-09","close":1841.6796},{"date":"2020-12-10","close":1837.6844},{"date":"2020-12-11","close":1825.6996},{"date":"2020-12-14","close":1825.6996},{"date":"2020-12-15","close":1829.6946},{"date":"2020-12-16","close":1833.6893},{"date":"2020-12-17","close":1829.6946},{"date":"2020-12-18","close":1833.6893},{"date":"2020-12-21","close":1833.6893},{"date":"2020-12-22","close":1833.6893},{"date":"2020-12-23","close":1845.6744},{"date":"2020-12-24","close":1873.639},{"date":"2020-12-28","close":1873.639},{"date":"2020-12-29","close":1911.2793},{"date":"2020-12-30","close":1911.2793},{"date":"2021-01-04","close":1907.097},{"date":"2021-01-05","close":1898.7325},{"date":"2021-01-06","close":1894.5503},{"date":"2021-01-07","close":1898.7325},{"date":"2021-01-08","close":1890.3682},{"date":"2021-01-11","close":1873.6392},{"date":"2021-01-12","close":1869.4569},{"date":"2021-01-13","close":1882.0037},{"date":"2021-01-14","close":1873.6392},{"date":"2021-01-15","close":1877.8217},{"date":"2021-01-18","close":1869.4569},{"date":"2021-01-19","close":1873.6392},{"date":"2021-01-20","close":1890.3682},{"date":"2021-01-21","close":1898.7325},{"date":"2021-01-22","close":1911.2793},{"date":"2021-01-25","close":1919.6436},{"date":"2021-01-26","close":2099.4795},{"date":"2021-01-27","close":2074.3865},{"date":"2021-01-28","close":1974.0128},{"date":"2021-01-29","close":2078.5684},{"date":"2021-02-01","close":2053.4751},{"date":"2021-02-02","close":2082.7507},{"date":"2021-02-03","close":2007.4707},{"date":"2021-02-04","close":2020.0172},{"date":"2021-02-05","close":2070.2039},{"date":"2021-02-08","close":2078.5684},{"date":"2021-02-09","close":2070.2039},{"date":"2021-02-10","close":2082.7507},{"date":"2021-02-15","close":2082.7507},{"date":"2021-02-16","close":2070.2039},{"date":"2021-02-17","close":2086.9331},{"date":"2021-02-18","close":2132.9377},{"date":"2021-02-19","close":2091.1155},{"date":"2021-02-22","close":2112.0264},{"date":"2021-02-23","close":2074.3865},{"date":"2021-02-24","close":2028.382},{"date":"2021-02-25","close":2049.293},{"date":"2021-02-26","close":2049.293},{"date":"2021-03-02","close":2070.2039},{"date":"2021-03-03","close":2036.7462},{"date":"2021-03-04","close":2057.6575},{"date":"2021-03-05","close":2070.2039},{"date":"2021-03-08","close":2066.0217},{"date":"2021-03-09","close":2007.4707},{"date":"2021-03-10","close":2003.2885},{"date":"2021-03-11","close":2003.2885},{"date":"2021-03-12","close":2003.2885},{"date":"2021-03-15","close":1982.3774},{"date":"2021-03-16","close":1986.5594},{"date":"2021-03-17","close":1986.5594},{"date":"2021-03-18","close":1978.1949},{"date":"2021-03-19","close":1978.1949},{"date":"2021-03-22","close":1953.1018},{"date":"2021-03-23","close":1948.9193},{"date":"2021-03-24","close":1953.1018},{"date":"2021-03-25","close":1965.6482},{"date":"2021-03-26","close":1969.8306},{"date":"2021-03-29","close":1940.5549},{"date":"2021-03-30","close":1961.4659},{"date":"2021-03-31","close":1940.5549},{"date":"2021-04-01","close":1961.4659},{"date":"2021-04-02","close":1965.6482},{"date":"2021-04-05","close":1986.5594},{"date":"2021-04-06","close":1999.1062},{"date":"2021-04-07","close":2011.653},{"date":"2021-04-08","close":2036.7462},{"date":"2021-04-09","close":2057.6575},{"date":"2021-04-12","close":2074.3865},{"date":"2021-04-13","close":2078.5684},{"date":"2021-04-14","close":2086.9331},{"date":"2021-04-15","close":2086.9331},{"date":"2021-04-16","close":2099.4795},{"date":"2021-04-19","close":2124.573},{"date":"2021-04-20","close":2216.5823},{"date":"2021-04-21","close":2446.6047},{"date":"2021-04-22","close":2308.5911},{"date":"2021-04-23","close":2329.5024},{"date":"2021-04-26","close":2275.1335},{"date":"2021-04-27","close":2279.3154},{"date":"2021-04-28","close":2250.04},{"date":"2021-04-29","close":2279.3154},{"date":"2021-04-30","close":2254.2222},{"date":"2021-05-03","close":2279.3154},{"date":"2021-05-04","close":2275.1335},{"date":"2021-05-06","close":2392.2356},{"date":"2021-05-07","close":2438.2402},{"date":"2021-05-10","close":2500.9736},{"date":"2021-05-11","close":2492.6091},{"date":"2021-05-12","close":2467.5159},{"date":"2021-05-13","close":2459.1514},{"date":"2021-05-14","close":2496.7915},{"date":"2021-05-17","close":2429.876},{"date":"2021-05-18","close":2425.6936},{"date":"2021-05-20","close":2392.2356},{"date":"2021-05-21","close":2333.6846},{"date":"2021-05-24","close":2413.1467},{"date":"2021-05-25","close":2413.1467},{"date":"2021-05-26","close":2375.5068},{"date":"2021-05-27","close":2383.8711},{"date":"2021-05-28","close":2379.6892},{"date":"2021-05-31","close":2388.0537},{"date":"2021-06-01","close":2388.0537},{"date":"2021-06-02","close":2400.6001},{"date":"2021-06-03","close":2396.4182},{"date":"2021-06-04","close":2408.9648},{"date":"2021-06-07","close":2408.9648},{"date":"2021-06-08","close":2375.5068},{"date":"2021-06-09","close":2375.5068},{"date":"2021-06-10","close":2396.4182},{"date":"2021-06-11","close":2408.9648},{"date":"2021-06-14","close":2425.6936},{"date":"2021-06-15","close":2425.6936},{"date":"2021-06-16","close":2434.0581},{"date":"2021-06-17","close":2421.5115},{"date":"2021-06-18","close":2425.6936},{"date":"2021-06-21","close":2425.6936},{"date":"2021-06-22","close":2417.3289},{"date":"2021-06-23","close":2429.876},{"date":"2021-06-24","close":2492.6091},{"date":"2021-06-25","close":2492.6091},{"date":"2021-06-28","close":2509.3384},{"date":"2021-06-29","close":2500.9736},{"date":"2021-06-30","close":2488.4272},{"date":"2021-07-01","close":2500.9736},{"date":"2021-07-02","close":2488.4272},{"date":"2021-07-05","close":2492.6091},{"date":"2021-07-06","close":2496.7915},{"date":"2021-07-07","close":2500.9736},{"date":"2021-07-08","close":2492.6091},{"date":"2021-07-09","close":2480.0627},{"date":"2021-07-12","close":2450.7871},{"date":"2021-07-13","close":2484.2449},{"date":"2021-07-14","close":2676.6274},{"date":"2021-07-15","close":2634.8054},{"date":"2021-07-16","close":2643.1694},{"date":"2021-07-19","close":2647.3521},{"date":"2021-07-20","close":2697.5388},{"date":"2021-07-21","close":2705.9031},{"date":"2021-07-22","close":2701.7209},{"date":"2021-07-23","close":2722.6323},{"date":"2021-07-26","close":3538.167},{"date":"2021-07-27","close":3078.1216},{"date":"2021-07-28","close":2860.6458},{"date":"2021-07-29","close":2864.8276},{"date":"2021-07-30","close":2827.188},{"date":"2021-08-02","close":2785.3655},{"date":"2021-08-03","close":2793.73},{"date":"2021-08-04","close":2772.8188},{"date":"2021-08-05","close":2823.0056},{"date":"2021-08-06","close":2823.0056},{"date":"2021-08-09","close":2864.8276},{"date":"2021-08-10","close":2785.3655},{"date":"2021-08-11","close":2743.5432},{"date":"2021-08-12","close":2760.272},{"date":"2021-08-13","close":2668.2629},{"date":"2021-08-17","close":2601.3472},{"date":"2021-08-18","close":2605.5295},{"date":"2021-08-19","close":2588.8008},{"date":"2021-08-20","close":2509.3384},{"date":"2021-08-23","close":2563.7073},{"date":"2021-08-24","close":2655.7163},{"date":"2021-08-25","close":2638.9875},{"date":"2021-08-26","close":2605.5295},{"date":"2021-08-27","close":2630.623},{"date":"2021-08-30","close":2655.7163},{"date":"2021-08-31","close":2622.2585},{"date":"2021-09-01","close":2622.2585},{"date":"2021-09-02","close":2626.4404},{"date":"2021-09-03","close":2643.1694},{"date":"2021-09-06","close":2684.9917},{"date":"2021-09-07","close":2797.9124},{"date":"2021-09-08","close":2885.7393},{"date":"2021-09-09","close":2827.188},{"date":"2021-09-10","close":2848.0991},{"date":"2021-09-13","close":2923.3789},{"date":"2021-09-14","close":2889.9211},{"date":"2021-09-15","close":2885.7393},{"date":"2021-09-16","close":2881.5566},{"date":"2021-09-17","close":2797.9124},{"date":"2021-09-23","close":2772.8188},{"date":"2021-09-24","close":2747.7253},{"date":"2021-09-27","close":2718.4497},{"date":"2021-09-28","close":2714.2678},{"date":"2021-09-29","close":2647.3521},{"date":"2021-09-30","close":2647.3521},{"date":"2021-10-01","close":2647.3521},{"date":"2021-10-05","close":2630.623},{"date":"2021-10-06","close":2622.2585},{"date":"2021-10-07","close":2647.3521},{"date":"2021-10-08","close":2634.8054},{"date":"2021-10-12","close":2630.623},{"date":"2021-10-13","close":2747.7253},{"date":"2021-10-14","close":2726.8142},{"date":"2021-10-15","close":2747.7253},{"date":"2021-10-18","close":2764.4543},{"date":"2021-10-19","close":2751.9077},{"date":"2021-10-20","close":2735.1787},{"date":"2021-10-21","close":2730.9963},{"date":"2021-10-22","close":2701.7209},{"date":"2021-10-25","close":2701.7209},{"date":"2021-10-26","close":2689.1743},{"date":"2021-10-27","close":2672.4453},{"date":"2021-10-28","close":2668.2629},{"date":"2021-10-29","close":2664.0808},{"date":"2021-11-01","close":2647.3521},{"date":"2021-11-02","close":2655.7163},{"date":"2021-11-03","close":2659.8987},{"date":"2021-11-04","close":2655.7163},{"date":"2021-11-05","close":2651.5339},{"date":"2021-11-08","close":2651.5339},{"date":"2021-11-09","close":2592.9829},{"date":"2021-11-10","close":2521.8848},{"date":"2021-11-11","close":2601.3472},{"date":"2021-11-12","close":2618.0764},{"date":"2021-11-15","close":2622.2585},{"date":"2021-11-16","close":2810.4587},{"date":"2021-11-17","close":2793.73},{"date":"2021-11-18","close":2760.272},{"date":"2021-11-19","close":2802.0945},{"date":"2021-11-22","close":2705.9031},{"date":"2021-11-23","close":2705.9031},{"date":"2021-11-24","close":2735.1787},{"date":"2021-11-25","close":2726.8142},{"date":"2021-11-26","close":2710.0852},{"date":"2021-11-29","close":2668.2629},{"date":"2021-11-30","close":2643.1694},{"date":"2021-12-01","close":2693.3564},{"date":"2021-12-02","close":2676.6274},{"date":"2021-12-03","close":2747.7253},{"date":"2021-12-06","close":2743.5432},{"date":"2021-12-07","close":2739.3611},{"date":"2021-12-08","close":2735.1787},{"date":"2021-12-09","close":2739.3611},{"date":"2021-12-10","close":2835.552},{"date":"2021-12-13","close":2935.9258},{"date":"2021-12-14","close":2952.6548},{"date":"2021-12-15","close":2965.2014},{"date":"2021-12-16","close":2948.4724},{"date":"2021-12-17","close":2961.0193},{"date":"2021-12-20","close":2952.6548},{"date":"2021-12-21","close":3680.3628},{"date":"2021-12-22","close":3404.3357},{"date":"2021-12-23","close":3345.7842},{"date":"2021-12-24","close":3504.709},{"date":"2021-12-27","close":3513.0735},{"date":"2021-12-28","close":3596.718},{"date":"2021-12-29","close":3626.7268},{"date":"2021-12-30","close":3699.604},{"date":"2022-01-03","close":5120.0},{"date":"2022-01-04","close":4424.0918},{"date":"2022-01-05","close":4115.4346},{"date":"2022-01-06","close":4068.2786},{"date":"2022-01-07","close":4244.0415},{"date":"2022-01-10","close":4364.0747},{"date":"2022-01-11","close":4372.6494},{"date":"2022-01-12","close":4286.9111},{"date":"2022-01-13","close":4222.6074},{"date":"2022-01-14","close":4111.1475},{"date":"2022-01-17","close":4145.4424},{"date":"2022-01-18","close":4171.1641},{"date":"2022-01-19","close":4042.5569},{"date":"2022-01-20","close":4111.1475},{"date":"2022-01-21","close":4046.8438},{"date":"2022-01-24","close":3776.7683},{"date":"2022-01-25","close":3669.5955},{"date":"2022-01-26","close":3669.5955},{"date":"2022-01-27","close":3446.6763},{"date":"2022-01-28","close":3532.4143},{"date":"2022-02-03","close":3601.0049},{"date":"2022-02-04","close":3648.1609},{"date":"2022-02-07","close":3793.916},{"date":"2022-02-08","close":3793.916},{"date":"2022-02-09","close":3793.916},{"date":"2022-02-10","close":3725.3254},{"date":"2022-02-11","close":3665.3086},{"date":"2022-02-14","close":3575.2837},{"date":"2022-02-15","close":3558.136},{"date":"2022-02-16","close":3661.0217},{"date":"2022-02-17","close":3725.3254},{"date":"2022-02-18","close":3725.3254},{"date":"2022-02-21","close":3712.4646},{"date":"2022-02-22","close":3712.4646},{"date":"2022-02-23","close":3712.4646},{"date":"2022-02-24","close":3622.4399},{"date":"2022-02-25","close":3699.604},{"date":"2022-02-28","close":3699.604},{"date":"2022-03-02","close":3811.0635},{"date":"2022-03-03","close":3836.7849},{"date":"2022-03-04","close":3883.9412},{"date":"2022-03-07","close":3768.1946},{"date":"2022-03-08","close":3785.3423},{"date":"2022-03-10","close":3832.498},{"date":"2022-03-11","close":3849.6462},{"date":"2022-03-14","close":3815.3508},{"date":"2022-03-15","close":3815.3508},{"date":"2022-03-16","close":3712.4646},{"date":"2022-03-17","close":3712.4646},{"date":"2022-03-18","close":3755.334},{"date":"2022-03-21","close":3755.334},{"date":"2022-03-22","close":3768.1946},{"date":"2022-03-23","close":3746.76},{"date":"2022-03-24","close":3712.4646},{"date":"2022-03-25","close":3665.3086},{"date":"2022-03-28","close":3639.5874},{"date":"2022-03-29","close":3643.874},{"date":"2022-03-30","close":3639.5874},{"date":"2022-03-31","close":3631.0134},{"date":"2022-04-01","close":3583.8574},{"date":"2022-04-04","close":3558.136},{"date":"2022-04-05","close":3652.4482},{"date":"2022-04-06","close":3648.1609},{"date":"2022-04-07","close":3566.7097},{"date":"2022-04-08","close":3588.144},{"date":"2022-04-11","close":3536.7012},{"date":"2022-04-12","close":3553.8491},{"date":"2022-04-13","close":3631.0134},{"date":"2022-04-14","close":3631.0134},{"date":"2022-04-15","close":3699.604},{"date":"2022-04-18","close":3725.3254},{"date":"2022-04-19","close":3712.4646},{"date":"2022-04-20","close":3721.0383},{"date":"2022-04-21","close":4835.6353},{"date":"2022-04-22","close":6001.6753},{"date":"2022-04-25","close":6216.021},{"date":"2022-04-26","close":5941.6587},{"date":"2022-04-27","close":5787.3291},{"date":"2022-04-28","close":5915.937},{"date":"2022-04-29","close":5993.1011},{"date":"2022-05-02","close":6053.1182},{"date":"2022-05-03","close":5761.6079},{"date":"2022-05-04","close":5590.1318},{"date":"2022-05-06","close":5367.2124},{"date":"2022-05-09","close":6080.0},{"date":"2022-05-10","close":5487.2456},{"date":"2022-05-11","close":5281.4741},{"date":"2022-05-12","close":5075.7026},{"date":"2022-05-13","close":4964.2427},{"date":"2022-05-16","close":4998.5376},{"date":"2022-05-17","close":5144.293},{"date":"2022-05-18","close":5109.9971},{"date":"2022-05-19","close":4998.5376},{"date":"2022-05-20","close":5221.457},{"date":"2022-05-23","close":5049.981},{"date":"2022-05-24","close":4929.9478},{"date":"2022-05-25","close":4775.6191},{"date":"2022-05-26","close":4758.4712},{"date":"2022-05-27","close":4895.6523},{"date":"2022-05-30","close":4861.3564},{"date":"2022-05-31","close":4964.2427},{"date":"2022-06-02","close":4981.3901},{"date":"2022-06-03","close":4964.2427},{"date":"2022-06-07","close":4878.5044},{"date":"2022-06-08","close":4887.0781},{"date":"2022-06-09","close":4852.7827},{"date":"2022-06-10","close":4921.3735},{"date":"2022-06-13","close":4921.3735},{"date":"2022-06-14","close":5401.5078},{"date":"2022-06-15","close":5238.6055},{"date":"2022-06-16","close":5075.7026},{"date":"2022-06-17","close":5041.4072},{"date":"2022-06-20","close":4947.0947},{"date":"2022-06-21","close":4904.2261},{"date":"2022-06-22","close":4732.749},{"date":"2022-06-23","close":3905.3757},{"date":"2022-06-24","close":3991.1138},{"date":"2022-06-27","close":4141.1558},{"date":"2022-06-28","close":4175.4512},{"date":"2022-06-29","close":4158.3037},{"date":"2022-06-30","close":3948.2451},{"date":"2022-07-01","close":3729.6123},{"date":"2022-07-04","close":3639.5874},{"date":"2022-07-05","close":3798.2026},{"date":"2022-07-06","close":3776.7683},{"date":"2022-07-07","close":3802.4895},{"date":"2022-07-08","close":4051.1306},{"date":"2022-07-11","close":4029.6958},{"date":"2022-07-12","close":4042.5569},{"date":"2022-07-13","close":3961.1057},{"date":"2022-07-14","close":3922.5234},{"date":"2022-07-15","close":3931.0972},{"date":"2022-07-18","close":4115.4346},{"date":"2022-07-19","close":4484.1084},{"date":"2022-07-20","close":4432.666},{"date":"2022-07-21","close":4535.5518},{"date":"2022-07-22","close":4544.1255},{"date":"2022-07-25","close":4672.7324},{"date":"2022-07-26","close":4758.4712},{"date":"2022-07-27","close":5007.1113},{"date":"2022-07-28","close":4286.9111},{"date":"2022-07-29","close":4252.6157},{"date":"2022-08-01","close":4218.3203},{"date":"2022-08-02","close":4145.4424},{"date":"2022-08-03","close":4265.4761},{"date":"2022-08-04","close":4286.9111},{"date":"2022-08-05","close":4252.6157},{"date":"2022-08-08","close":4282.624},{"date":"2022-08-09","close":4226.894},{"date":"2022-08-10","close":4286.9111},{"date":"2022-08-11","close":4304.0581},{"date":"2022-08-12","close":4286.9111},{"date":"2022-08-16","close":4274.0498},{"date":"2022-08-17","close":4295.4844},{"date":"2022-08-18","close":4226.894},{"date":"2022-08-19","close":4218.3203},{"date":"2022-08-22","close":4051.1306},{"date":"2022-08-23","close":3961.1057},{"date":"2022-08-24","close":4076.8521},{"date":"2022-08-25","close":4141.1558},{"date":"2022-08-26","close":4192.5986},{"date":"2022-08-29","close":4038.27},{"date":"2022-08-30","close":4106.8604},{"date":"2022-08-31","close":4214.0332},{"date":"2022-09-01","close":4081.1389},{"date":"2022-09-02","close":3999.6875},{"date":"2022-09-05","close":3823.9248},{"date":"2022-09-06","close":3926.8103},{"date":"2022-09-07","close":3913.9495},{"date":"2022-09-08","close":3888.228},{"date":"2022-09-13","close":3931.0972},{"date":"2022-09-14","close":3918.2363},{"date":"2022-09-15","close":3931.0972},{"date":"2022-09-16","close":3926.8103},{"date":"2022-09-19","close":3789.6294},{"date":"2022-09-20","close":3815.3508},{"date":"2022-09-21","close":3751.0466},{"date":"2022-09-22","close":3605.2917},{"date":"2022-09-23","close":3515.2671},{"date":"2022-09-26","close":3240.9045},{"date":"2022-09-27","close":3330.9297},{"date":"2022-09-28","close":3043.7065},{"date":"2022-09-29","close":3099.4365},{"date":"2022-09-30","close":3099.4365},{"date":"2022-10-04","close":3198.0354},{"date":"2022-10-05","close":3112.2974},{"date":"2022-10-06","close":3189.4619},{"date":"2022-10-07","close":3198.0354},{"date":"2022-10-11","close":2966.5422},{"date":"2022-10-12","close":2975.1162},{"date":"2022-10-13","close":2777.9182},{"date":"2022-10-14","close":2889.3779},{"date":"2022-10-17","close":2897.9517},{"date":"2022-10-18","close":2940.8206},{"date":"2022-10-19","close":2927.9602},{"date":"2022-10-20","close":2872.2302},{"date":"2022-10-21","close":2807.9265},{"date":"2022-10-24","close":2850.7959},{"date":"2022-10-25","close":2825.074},{"date":"2022-10-26","close":2846.5088},{"date":"2022-10-27","close":2760.7705},{"date":"2022-10-28","close":2855.0825},{"date":"2022-10-31","close":2872.2302},{"date":"2022-11-01","close":2979.4031},{"date":"2022-11-02","close":2915.0994},{"date":"2022-11-03","close":3017.9849},{"date":"2022-11-04","close":2945.1079},{"date":"2022-11-07","close":3017.9849},{"date":"2022-11-08","close":3043.7065},{"date":"2022-11-09","close":3198.0354},{"date":"2022-11-10","close":3228.0439},{"date":"2022-11-11","close":3240.9045},{"date":"2022-11-14","close":3258.0522},{"date":"2022-11-15","close":3296.6345},{"date":"2022-11-16","close":3309.4951},{"date":"2022-11-17","close":3288.0603},{"date":"2022-11-18","close":3262.3389},{"date":"2022-11-21","close":3202.3223},{"date":"2022-11-22","close":3172.314},{"date":"2022-11-23","close":3172.314},{"date":"2022-11-24","close":3232.3308},{"date":"2022-11-25","close":3215.1831},{"date":"2022-11-28","close":3142.3054},{"date":"2022-11-29","close":3163.7405},{"date":"2022-11-30","close":3133.7319},{"date":"2022-12-01","close":3180.8877},{"date":"2022-12-02","close":3180.8877},{"date":"2022-12-05","close":3210.896},{"date":"2022-12-06","close":3159.4531},{"date":"2022-12-07","close":3108.0105},{"date":"2022-12-08","close":3073.7148},{"date":"2022-12-09","close":3078.0017},{"date":"2022-12-12","close":3056.5674},{"date":"2022-12-13","close":3035.1331},{"date":"2022-12-14","close":3039.4199},{"date":"2022-12-15","close":3026.5591},{"date":"2022-12-16","close":3035.1331},{"date":"2022-12-19","close":3017.9849},{"date":"2022-12-20","close":2949.3945},{"date":"2022-12-21","close":2923.6731},{"date":"2022-12-22","close":2915.0994},{"date":"2022-12-23","close":2855.0825},{"date":"2022-12-26","close":2855.0825},{"date":"2022-12-27","close":2765.0574},{"date":"2022-12-28","close":2809.3691},{"date":"2022-12-29","close":2667.5713},{"date":"2023-01-02","close":2658.7092},{"date":"2023-01-03","close":2623.2598},{"date":"2023-01-04","close":2667.5713},{"date":"2023-01-05","close":2716.3145},{"date":"2023-01-06","close":2827.094},{"date":"2023-01-09","close":2875.8372},{"date":"2023-01-10","close":2915.7178},{"date":"2023-01-11","close":2924.5798},{"date":"2023-01-12","close":2986.6167},{"date":"2023-01-13","close":2968.8918},{"date":"2023-01-16","close":2955.5981},{"date":"2023-01-17","close":2946.7361},{"date":"2023-01-18","close":2929.011},{"date":"2023-01-19","close":2964.4607},{"date":"2023-01-20","close":2942.3047},{"date":"2023-01-25","close":3048.6531},{"date":"2023-01-26","close":3070.8091},{"date":"2023-01-27","close":3048.6531},{"date":"2023-01-30","close":3070.8091},{"date":"2023-01-31","close":2999.9102},{"date":"2023-02-01","close":3013.2036},{"date":"2023-02-02","close":3030.9285},{"date":"2023-02-03","close":3053.0842},{"date":"2023-02-06","close":3203.7444},{"date":"2023-02-07","close":3372.1292},{"date":"2023-02-08","close":3296.7996},{"date":"2023-02-09","close":3292.3679},{"date":"2023-02-10","close":3212.6069},{"date":"2023-02-13","close":3217.0381},{"date":"2023-02-14","close":3234.7627},{"date":"2023-02-15","close":3137.2769},{"date":"2023-02-16","close":3283.5059},{"date":"2023-02-17","close":3323.3865},{"date":"2023-02-20","close":3323.3865},{"date":"2023-02-21","close":3296.7996},{"date":"2023-02-22","close":3208.1755},{"date":"2023-02-23","close":3217.0381},{"date":"2023-02-24","close":3279.0745},{"date":"2023-02-27","close":3239.1941},{"date":"2023-02-28","close":3252.4875},{"date":"2023-03-02","close":3425.3037},{"date":"2023-03-03","close":3358.8357},{"date":"2023-03-06","close":3372.1292},{"date":"2023-03-07","close":3349.9734},{"date":"2023-03-08","close":3354.4048},{"date":"2023-03-09","close":3274.6433},{"date":"2023-03-10","close":3190.4509},{"date":"2023-03-13","close":3248.0562},{"date":"2023-03-14","close":3150.5701},{"date":"2023-03-15","close":3217.0381},{"date":"2023-03-16","close":3208.1755},{"date":"2023-03-17","close":3252.4875},{"date":"2023-03-20","close":3217.0381},{"date":"2023-03-21","close":3221.4692},{"date":"2023-03-22","close":3225.9004},{"date":"2023-03-23","close":3239.1941},{"date":"2023-03-24","close":3225.9004},{"date":"2023-03-27","close":3230.3313},{"date":"2023-03-28","close":3234.7627},{"date":"2023-03-29","close":3252.4875},{"date":"2023-03-30","close":3217.0381},{"date":"2023-03-31","close":3208.1755},{"date":"2023-04-03","close":3248.0562},{"date":"2023-04-04","close":3287.9368},{"date":"2023-04-05","close":3261.3496},{"date":"2023-04-06","close":3314.5239},{"date":"2023-04-07","close":3318.9551},{"date":"2023-04-10","close":3270.2124},{"date":"2023-04-11","close":3252.4875},{"date":"2023-04-12","close":3279.0745},{"date":"2023-04-13","close":3225.9004},{"date":"2023-04-14","close":3225.9004},{"date":"2023-04-17","close":3248.0562},{"date":"2023-04-18","close":3265.781},{"date":"2023-04-19","close":3296.7996},{"date":"2023-04-20","close":3234.7627},{"date":"2023-04-21","close":3137.2769},{"date":"2023-04-24","close":3066.3777},{"date":"2023-04-25","close":2960.0295},{"date":"2023-04-26","close":2946.7361},{"date":"2023-04-27","close":3008.7722},{"date":"2023-04-28","close":2951.167},{"date":"2023-05-02","close":2933.4424},{"date":"2023-05-03","close":2911.2864},{"date":"2023-05-04","close":2924.5798},{"date":"2023-05-08","close":3022.0659},{"date":"2023-05-09","close":2995.479},{"date":"2023-05-10","close":2942.3047},{"date":"2023-05-11","close":2951.167},{"date":"2023-05-12","close":2924.5798},{"date":"2023-05-15","close":2977.7542},{"date":"2023-05-16","close":2977.7542},{"date":"2023-05-17","close":2968.8918},{"date":"2023-05-18","close":2960.0295},{"date":"2023-05-19","close":2968.8918},{"date":"2023-05-22","close":2964.4607},{"date":"2023-05-23","close":2982.1853},{"date":"2023-05-24","close":2973.323},{"date":"2023-05-25","close":2968.8918},{"date":"2023-05-26","close":2977.7542},{"date":"2023-05-30","close":2964.4607},{"date":"2023-05-31","close":2955.5981},{"date":"2023-06-01","close":2951.167},{"date":"2023-06-02","close":3030.9285},{"date":"2023-06-05","close":3146.1389},{"date":"2023-06-07","close":3132.8455},{"date":"2023-06-08","close":3137.2769},{"date":"2023-06-09","close":3075.2402},{"date":"2023-06-12","close":3026.4973},{"date":"2023-06-13","close":3061.9465},{"date":"2023-06-14","close":3026.4973},{"date":"2023-06-15","close":3030.9285},{"date":"2023-06-16","close":3026.4973},{"date":"2023-06-19","close":3035.3594},{"date":"2023-06-20","close":3017.635},{"date":"2023-06-21","close":2995.479},{"date":"2023-06-22","close":2986.6167},{"date":"2023-06-23","close":2960.0295},{"date":"2023-06-26","close":2915.7178},{"date":"2023-06-27","close":2866.9746},{"date":"2023-06-28","close":2849.25},{"date":"2023-06-29","close":2809.3691},{"date":"2023-06-30","close":2844.8186},{"date":"2023-07-03","close":2906.8552},{"date":"2023-07-04","close":2831.5251},{"date":"2023-07-05","close":2800.5068},{"date":"2023-07-06","close":2760.6262},{"date":"2023-07-07","close":2747.3328},{"date":"2023-07-10","close":2716.3145},{"date":"2023-07-11","close":2720.7456},{"date":"2023-07-12","close":2707.4524},{"date":"2023-07-13","close":2711.8833},{"date":"2023-07-14","close":2680.865},{"date":"2023-07-17","close":2672.0024},{"date":"2023-07-18","close":2707.4524},{"date":"2023-07-19","close":2649.8467},{"date":"2023-07-20","close":2804.9382},{"date":"2023-07-21","close":2804.9382},{"date":"2023-07-24","close":2778.3511},{"date":"2023-07-25","close":2711.8833},{"date":"2023-07-26","close":2596.6726},{"date":"2023-07-27","close":2596.6726},{"date":"2023-07-28","close":2632.1221},{"date":"2023-07-31","close":2680.865},{"date":"2023-08-01","close":2694.1587},{"date":"2023-08-02","close":2645.4155},{"date":"2023-08-03","close":2645.4155},{"date":"2023-08-04","close":2689.7273},{"date":"2023-08-07","close":2658.7092},{"date":"2023-08-08","close":2658.7092},{"date":"2023-08-09","close":2680.865},{"date":"2023-08-10","close":2685.2961},{"date":"2023-08-11","close":2685.2961},{"date":"2023-08-14","close":2645.4155},{"date":"2023-08-16","close":2565.6543},{"date":"2023-08-17","close":2605.5349},{"date":"2023-08-18","close":2609.9661},{"date":"2023-08-21","close":2596.6726},{"date":"2023-08-22","close":2583.3789},{"date":"2023-08-23","close":2565.6543},{"date":"2023-08-24","close":2565.6543},{"date":"2023-08-25","close":2561.2229},{"date":"2023-08-28","close":2561.2229},{"date":"2023-08-29","close":2570.0854},{"date":"2023-08-30","close":2574.5166},{"date":"2023-08-31","close":2583.3789},{"date":"2023-09-01","close":2587.8101},{"date":"2023-09-04","close":2596.6726},{"date":"2023-09-05","close":2587.8101},{"date":"2023-09-06","close":2578.948},{"date":"2023-09-07","close":2539.0674},{"date":"2023-09-08","close":2552.3608},{"date":"2023-09-11","close":2565.6543},{"date":"2023-09-12","close":2574.5166},{"date":"2023-09-13","close":2574.5166},{"date":"2023-09-14","close":2618.8284},{"date":"2023-09-15","close":2636.5532},{"date":"2023-09-18","close":2609.9661},{"date":"2023-09-19","close":2609.9661},{"date":"2023-09-20","close":2578.948},{"date":"2023-09-21","close":2534.636},{"date":"2023-09-22","close":2547.9297},{"date":"2023-09-25","close":2574.5166},{"date":"2023-09-26","close":2534.636},{"date":"2023-09-27","close":2490.3242},{"date":"2023-10-04","close":2472.5994},{"date":"2023-10-05","close":2441.5811},{"date":"2023-10-06","close":2472.5994},{"date":"2023-10-10","close":2414.9939},{"date":"2023-10-11","close":2441.5811},{"date":"2023-10-12","close":2441.5811},{"date":"2023-10-13","close":2446.0122},{"date":"2023-10-16","close":2432.7188},{"date":"2023-10-17","close":2432.7188},{"date":"2023-10-18","close":2428.2876},{"date":"2023-10-19","close":2344.0952},{"date":"2023-10-20","close":2286.4897},{"date":"2023-10-23","close":2273.196},{"date":"2023-10-24","close":2299.7834},{"date":"2023-10-25","close":2273.196},{"date":"2023-10-26","close":2224.4531},{"date":"2023-10-27","close":2259.9028},{"date":"2023-10-30","close":2237.7468},{"date":"2023-10-31","close":2237.7468},{"date":"2023-11-01","close":2228.8845},{"date":"2023-11-02","close":2242.178},{"date":"2023-11-03","close":2264.334},{"date":"2023-11-06","close":2348.5264},{"date":"2023-11-07","close":2313.0769},{"date":"2023-11-08","close":2366.251},{"date":"2023-11-09","close":2321.9392},{"date":"2023-11-10","close":2339.6641},{"date":"2023-11-13","close":2304.2144},{"date":"2023-11-14","close":2357.3887},{"date":"2023-11-15","close":2366.251},{"date":"2023-11-16","close":2392.8381},{"date":"2023-11-17","close":2375.1135},{"date":"2023-11-20","close":2419.4253},{"date":"2023-11-21","close":2419.4253},{"date":"2023-11-22","close":2414.9939},{"date":"2023-11-23","close":2397.2693},{"date":"2023-11-24","close":2406.1318},{"date":"2023-11-27","close":2414.9939},{"date":"2023-11-28","close":2406.1318},{"date":"2023-11-29","close":2406.1318},{"date":"2023-11-30","close":2463.7371},{"date":"2023-12-01","close":2539.0674},{"date":"2023-12-04","close":2703.0208},{"date":"2023-12-05","close":2649.8467},{"date":"2023-12-06","close":2632.1221},{"date":"2023-12-07","close":2667.5713},{"date":"2023-12-08","close":2711.8833},{"date":"2023-12-11","close":2729.6079},{"date":"2023-12-12","close":2756.1951},{"date":"2023-12-13","close":2738.4705},{"date":"2023-12-14","close":2698.5896},{"date":"2023-12-15","close":2703.0208},{"date":"2023-12-18","close":2711.8833},{"date":"2023-12-19","close":2698.5896},{"date":"2023-12-20","close":2694.1587},{"date":"2023-12-21","close":2818.2317},{"date":"2023-12-22","close":2787.2134},{"date":"2023-12-26","close":2787.2134},{"date":"2023-12-27","close":2796.3818},{"date":"2023-12-28","close":2814.7188},{"date":"2024-01-02","close":2819.3032},{"date":"2024-01-03","close":2787.2134},{"date":"2024-01-04","close":2791.7976},{"date":"2024-01-05","close":2791.7976},{"date":"2024-01-08","close":2768.8765},{"date":"2024-01-09","close":2768.8765},{"date":"2024-01-10","close":2796.3818},{"date":"2024-01-11","close":2759.708},{"date":"2024-01-12","close":2723.0342},{"date":"2024-01-15","close":2713.8657},{"date":"2024-01-16","close":2723.0342},{"date":"2024-01-17","close":2658.855},{"date":"2024-01-18","close":2654.2708},{"date":"2024-01-19","close":2635.9338},{"date":"2024-01-22","close":2599.2598},{"date":"2024-01-23","close":2617.5969},{"date":"2024-01-24","close":2594.6755},{"date":"2024-01-25","close":2594.6755},{"date":"2024-01-26","close":2594.6755},{"date":"2024-01-29","close":2585.5073},{"date":"2024-01-30","close":2585.5073},{"date":"2024-01-31","close":2571.7546},{"date":"2024-02-01","close":2635.9338},{"date":"2024-02-02","close":2640.5181},{"date":"2024-02-05","close":2622.1812},{"date":"2024-02-06","close":2617.5969},{"date":"2024-02-07","close":2626.7654},{"date":"2024-02-08","close":2654.2708},{"date":"2024-02-13","close":2668.0234},{"date":"2024-02-14","close":2658.855},{"date":"2024-02-15","close":2663.439},{"date":"2024-02-16","close":2668.0234},{"date":"2024-02-19","close":2649.6863},{"date":"2024-02-20","close":2668.0234},{"date":"2024-02-21","close":2645.1021},{"date":"2024-02-22","close":2640.5181},{"date":"2024-02-23","close":2635.9338},{"date":"2024-02-26","close":2640.5181},{"date":"2024-02-27","close":2617.5969},{"date":"2024-02-28","close":2613.0125},{"date":"2024-02-29","close":2594.6755},{"date":"2024-03-04","close":2594.6755},{"date":"2024-03-05","close":2585.5073},{"date":"2024-03-06","close":2558.0017},{"date":"2024-03-07","close":2553.4177},{"date":"2024-03-08","close":2594.6755},{"date":"2024-03-11","close":2567.1702},{"date":"2024-03-12","close":2594.6755},{"date":"2024-03-13","close":2580.9229},{"date":"2024-03-14","close":2613.0125},{"date":"2024-03-15","close":2567.1702},{"date":"2024-03-18","close":2576.3386},{"date":"2024-03-19","close":2558.0017},{"date":"2024-03-20","close":2553.4177},{"date":"2024-03-21","close":2576.3386},{"date":"2024-03-22","close":2567.1702},{"date":"2024-03-25","close":2544.249},{"date":"2024-03-26","close":2530.4963},{"date":"2024-03-27","close":2525.9121},{"date":"2024-03-28","close":2507.5752},{"date":"2024-03-29","close":2493.8225},{"date":"2024-04-01","close":2502.9912},{"date":"2024-04-02","close":2493.8225},{"date":"2024-04-03","close":2516.7437},{"date":"2024-04-04","close":2608.4285},{"date":"2024-04-05","close":2594.6755},{"date":"2024-04-08","close":2576.3386},{"date":"2024-04-09","close":2530.4963},{"date":"2024-04-11","close":2544.249},{"date":"2024-04-12","close":2558.0017},{"date":"2024-04-15","close":2512.1594},{"date":"2024-04-16","close":2498.4067},{"date":"2024-04-17","close":2507.5752},{"date":"2024-04-18","close":2530.4963},{"date":"2024-04-19","close":2466.3171},{"date":"2024-04-22","close":2548.8333},{"date":"2024-04-23","close":2530.4963},{"date":"2024-04-24","close":2535.0808},{"date":"2024-04-25","close":2535.0808},{"date":"2024-04-26","close":2562.5859},{"date":"2024-04-29","close":2548.8333},{"date":"2024-04-30","close":2544.249},{"date":"2024-05-02","close":2535.0808},{"date":"2024-05-03","close":2539.6648},{"date":"2024-05-07","close":2539.6648},{"date":"2024-05-08","close":2535.0808},{"date":"2024-05-09","close":2535.0808},{"date":"2024-05-10","close":2558.0017},{"date":"2024-05-13","close":2553.4177},{"date":"2024-05-14","close":2525.9121},{"date":"2024-05-16","close":2544.249},{"date":"2024-05-17","close":2558.0017},{"date":"2024-05-20","close":2622.1812},{"date":"2024-05-21","close":2553.4177},{"date":"2024-05-22","close":2594.6755},{"date":"2024-05-23","close":2649.6863},{"date":"2024-05-24","close":2585.5073},{"date":"2024-05-27","close":2525.9121},{"date":"2024-05-28","close":2539.6648},{"date":"2024-05-29","close":2525.9121},{"date":"2024-05-30","close":2480.0698},{"date":"2024-05-31","close":2475.4856},{"date":"2024-06-03","close":2498.4067},{"date":"2024-06-04","close":2498.4067},{"date":"2024-06-05","close":2493.8225},{"date":"2024-06-07","close":2466.3171},{"date":"2024-06-10","close":2475.4856},{"date":"2024-06-11","close":2466.3171},{"date":"2024-06-12","close":2480.0698},{"date":"2024-06-13","close":2484.6541},{"date":"2024-06-14","close":2521.3281},{"date":"2024-06-17","close":2475.4856},{"date":"2024-06-18","close":2489.2383},{"date":"2024-06-19","close":2466.3171},{"date":"2024-06-20","close":2475.4856},{"date":"2024-06-21","close":2480.0698},{"date":"2024-06-24","close":2438.8118},{"date":"2024-06-25","close":2457.1487},{"date":"2024-06-26","close":2452.5645},{"date":"2024-06-27","close":2452.5645},{"date":"2024-06-28","close":2447.9802},{"date":"2024-07-01","close":2443.396},{"date":"2024-07-02","close":2438.8118},{"date":"2024-07-03","close":2383.8008},{"date":"2024-07-04","close":2383.8008},{"date":"2024-07-05","close":2374.6326},{"date":"2024-07-08","close":2356.2957},{"date":"2024-07-09","close":2392.9695},{"date":"2024-07-10","close":2392.9695},{"date":"2024-07-11","close":2429.6433},{"date":"2024-07-12","close":2415.8906},{"date":"2024-07-15","close":2415.8906},{"date":"2024-07-16","close":2420.4749},{"date":"2024-07-17","close":2379.2168},{"date":"2024-07-18","close":2383.8008},{"date":"2024-07-19","close":2397.5537},{"date":"2024-07-22","close":2406.7222},{"date":"2024-07-23","close":2383.8008},{"date":"2024-07-24","close":2392.9695},{"date":"2024-07-25","close":2392.9695},{"date":"2024-07-26","close":2392.9695},{"date":"2024-07-29","close":2370.0483},{"date":"2024-07-30","close":2457.1487},{"date":"2024-07-31","close":2420.4749},{"date":"2024-08-01","close":2415.8906},{"date":"2024-08-02","close":2360.8799},{"date":"2024-08-05","close":2200.4316},{"date":"2024-08-06","close":2282.9478},{"date":"2024-08-07","close":2301.2847},{"date":"2024-08-08","close":2301.2847},{"date":"2024-08-09","close":2269.1951},{"date":"2024-08-12","close":2305.8691},{"date":"2024-08-13","close":2347.127},{"date":"2024-08-14","close":2356.2957},{"date":"2024-08-16","close":2351.7112},{"date":"2024-08-19","close":2365.4639},{"date":"2024-08-20","close":2392.9695},{"date":"2024-08-21","close":2406.7222},{"date":"2024-08-22","close":2402.1377},{"date":"2024-08-23","close":2392.9695},{"date":"2024-08-26","close":2392.9695},{"date":"2024-08-27","close":2392.9695},{"date":"2024-08-28","close":2397.5537},{"date":"2024-08-29","close":2392.9695},{"date":"2024-08-30","close":2383.8008},{"date":"2024-09-02","close":2383.8008},{"date":"2024-09-03","close":2397.5537},{"date":"2024-09-04","close":2360.8799},{"date":"2024-09-05","close":2365.4639},{"date":"2024-09-06","close":2315.0374},{"date":"2024-09-09","close":2337.9587},{"date":"2024-09-10","close":2292.1165},{"date":"2024-09-11","close":2273.7795},{"date":"2024-09-12","close":2296.7004},{"date":"2024-09-13","close":2296.7004},{"date":"2024-09-19","close":2278.3635},{"date":"2024-09-20","close":2319.6216},{"date":"2024-09-23","close":2342.543},{"date":"2024-09-24","close":2383.8008},{"date":"2024-09-25","close":2392.9695},{"date":"2024-09-26","close":2388.3853},{"date":"2024-09-27","close":2388.3853},{"date":"2024-09-30","close":2402.1377},{"date":"2024-10-02","close":2438.8118},{"date":"2024-10-04","close":2447.9802},{"date":"2024-10-07","close":2466.3171},{"date":"2024-10-08","close":2475.4856},{"date":"2024-10-10","close":2480.0698},{"date":"2024-10-11","close":2429.6433},{"date":"2024-10-14","close":2475.4856},{"date":"2024-10-15","close":2480.0698},{"date":"2024-10-16","close":2484.6541},{"date":"2024-10-17","close":2493.8225},{"date":"2024-10-18","close":2498.4067},{"date":"2024-10-21","close":2502.9912},{"date":"2024-10-22","close":2475.4856},{"date":"2024-10-23","close":2484.6541},{"date":"2024-10-24","close":2502.9912},{"date":"2024-10-25","close":2498.4067},{"date":"2024-10-28","close":2489.2383},{"date":"2024-10-29","close":2475.4856},{"date":"2024-10-30","close":2438.8118},{"date":"2024-10-31","close":2447.9802},{"date":"2024-11-01","close":2470.9014},{"date":"2024-11-04","close":2493.8225},{"date":"2024-11-05","close":2438.8118},{"date":"2024-11-06","close":2457.1487},{"date":"2024-11-07","close":2466.3171},{"date":"2024-11-08","close":2411.3064},{"date":"2024-11-11","close":2383.8008},{"date":"2024-11-12","close":2305.8691},{"date":"2024-11-13","close":2301.2847},{"date":"2024-11-14","close":2319.6216},{"date":"2024-11-15","close":2328.79},{"date":"2024-11-18","close":2337.9587},{"date":"2024-11-19","close":2415.8906},{"date":"2024-11-20","close":2342.543},{"date":"2024-11-21","close":2365.4639},{"date":"2024-11-22","close":2370.0483},{"date":"2024-11-25","close":2383.8008},{"date":"2024-11-26","close":2392.9695},{"date":"2024-11-27","close":2388.3853},{"date":"2024-11-28","close":2402.1377},{"date":"2024-11-29","close":2383.8008},{"date":"2024-12-02","close":2388.3853},{"date":"2024-12-03","close":2351.7112},{"date":"2024-12-04","close":2337.9587},{"date":"2024-12-05","close":2319.6216},{"date":"2024-12-06","close":2328.79},{"date":"2024-12-09","close":2237.1055},{"date":"2024-12-10","close":2282.9478},{"date":"2024-12-11","close":2305.8691},{"date":"2024-12-12","close":2333.3743},{"date":"2024-12-13","close":2388.3853},{"date":"2024-12-16","close":2388.3853},{"date":"2024-12-17","close":2374.6326},{"date":"2024-12-18","close":2379.2168},{"date":"2024-12-19","close":2370.0483},{"date":"2024-12-20","close":2383.8008},{"date":"2024-12-23","close":2443.396},{"date":"2024-12-24","close":2406.7222},{"date":"2024-12-26","close":2406.7222},{"date":"2024-12-27","close":2497.6321},{"date":"2024-12-30","close":2488.0625},{"date":"2025-01-02","close":2492.8474},{"date":"2025-01-03","close":2507.2014},{"date":"2025-01-06","close":2497.6321},{"date":"2025-01-07","close":2473.7085},{"date":"2025-01-08","close":2468.9236},{"date":"2025-01-09","close":2459.3542},{"date":"2025-01-10","close":2464.1389},{"date":"2025-01-13","close":2464.1389},{"date":"2025-01-14","close":2440.2153},{"date":"2025-01-15","close":2421.0762},{"date":"2025-01-16","close":2416.2915},{"date":"2025-01-17","close":2397.1526},{"date":"2025-01-20","close":2406.7222},{"date":"2025-01-21","close":2397.1526},{"date":"2025-01-22","close":2344.5205},{"date":"2025-01-23","close":2368.4441},{"date":"2025-01-24","close":2354.0901},{"date":"2025-01-31","close":2311.0273},{"date":"2025-02-03","close":2277.5342},{"date":"2025-02-04","close":2301.458},{"date":"2025-02-05","close":2296.6731},{"date":"2025-02-06","close":2311.0273},{"date":"2025-02-07","close":2311.0273},{"date":"2025-02-10","close":2311.0273},{"date":"2025-02-11","close":2306.2427},{"date":"2025-02-12","close":2311.0273},{"date":"2025-02-13","close":2282.3188},{"date":"2025-02-14","close":2296.6731},{"date":"2025-02-17","close":2287.1038},{"date":"2025-02-18","close":2306.2427},{"date":"2025-02-19","close":2334.9509},{"date":"2025-02-20","close":2306.2427},{"date":"2025-02-21","close":2339.7358},{"date":"2025-02-24","close":2344.5205},{"date":"2025-02-25","close":2301.458},{"date":"2025-02-26","close":2301.458},{"date":"2025-02-27","close":2306.2427},{"date":"2025-02-28","close":2287.1038},{"date":"2025-03-04","close":2296.6731},{"date":"2025-03-05","close":2311.0273},{"date":"2025-03-06","close":2287.1038},{"date":"2025-03-07","close":2306.2427},{"date":"2025-03-10","close":2315.812},{"date":"2025-03-11","close":2287.1038},{"date":"2025-03-12","close":2296.6731},{"date":"2025-03-13","close":2306.2427},{"date":"2025-03-14","close":2311.0273},{"date":"2025-03-17","close":2315.812},{"date":"2025-03-18","close":2267.9648},{"date":"2025-03-19","close":2282.3188},{"date":"2025-03-20","close":2301.458},{"date":"2025-03-21","close":2315.812},{"date":"2025-03-24","close":2287.1038},{"date":"2025-03-25","close":2296.6731},{"date":"2025-03-26","close":2267.9648},{"date":"2025-03-27","close":2267.9648},{"date":"2025-03-28","close":2282.3188},{"date":"2025-03-31","close":2239.2563},{"date":"2025-04-01","close":2291.8884},{"date":"2025-04-02","close":2296.6731},{"date":"2025-04-03","close":2272.7495},{"date":"2025-04-04","close":2282.3188},{"date":"2025-04-07","close":2186.6243},{"date":"2025-04-08","close":2220.1174},{"date":"2025-04-09","close":2234.4717},{"date":"2025-04-10","close":2267.9648},{"date":"2025-04-11","close":2253.6106},{"date":"2025-04-14","close":2234.4717},{"date":"2025-04-15","close":2253.6106},{"date":"2025-04-16","close":2258.3953},{"date":"2025-04-17","close":2248.8257},{"date":"2025-04-18","close":2239.2563},{"date":"2025-04-21","close":2239.2563},{"date":"2025-04-22","close":2248.8257},{"date":"2025-04-23","close":2239.2563},{"date":"2025-04-24","close":2258.3953},{"date":"2025-04-25","close":2272.7495},{"date":"2025-04-28","close":2253.6106},{"date":"2025-04-29","close":2296.6731},{"date":"2025-04-30","close":2267.9648},{"date":"2025-05-02","close":2282.3188},{"date":"2025-05-07","close":2258.3953},{"date":"2025-05-08","close":2277.5342},{"date":"2025-05-09","close":2253.6106},{"date":"2025-05-12","close":2287.1038},{"date":"2025-05-13","close":2296.6731},{"date":"2025-05-14","close":2311.0273},{"date":"2025-05-15","close":2272.7495},{"date":"2025-05-16","close":2296.6731},{"date":"2025-05-19","close":2296.6731},{"date":"2025-05-20","close":2306.2427},{"date":"2025-05-21","close":2306.2427},{"date":"2025-05-22","close":2296.6731},{"date":"2025-05-23","close":2248.8257},{"date":"2025-05-26","close":2277.5342},{"date":"2025-05-27","close":2258.3953},{"date":"2025-05-28","close":2244.041},{"date":"2025-05-29","close":2291.8884},{"date":"2025-05-30","close":2311.0273},{"date":"2025-06-02","close":2334.9509},{"date":"2025-06-04","close":2378.0137},{"date":"2025-06-05","close":2334.9509},{"date":"2025-06-09","close":2406.7222},{"date":"2025-06-10","close":2425.8611},{"date":"2025-06-11","close":2449.7847},{"date":"2025-06-12","close":2468.9236},{"date":"2025-06-13","close":2507.2014},{"date":"2025-06-16","close":2511.9863},{"date":"2025-06-17","close":2445.0},{"date":"2025-06-18","close":2449.7847},{"date":"2025-06-19","close":2459.3542},{"date":"2025-06-20","close":2531.1252},{"date":"2025-06-23","close":2516.771},{"date":"2025-06-24","close":2483.2778},{"date":"2025-06-25","close":2555.0488},{"date":"2025-06-26","close":2459.3542},{"date":"2025-06-27","close":2488.0625},{"date":"2025-06-30","close":2478.4932},{"date":"2025-07-01","close":2478.4932},{"date":"2025-07-02","close":2516.771},{"date":"2025-07-03","close":2545.4795},{"date":"2025-07-04","close":2545.4795},{"date":"2025-07-07","close":2526.3406},{"date":"2025-07-08","close":2497.6321},{"date":"2025-07-09","close":2569.4031},{"date":"2025-07-10","close":2598.1116},{"date":"2025-07-11","close":2650.7437},{"date":"2025-07-14","close":2626.8198},{"date":"2025-07-15","close":2641.1741},{"date":"2025-07-16","close":2626.8198},{"date":"2025-07-17","close":2607.6809},{"date":"2025-07-18","close":2555.0488},{"date":"2025-07-21","close":2578.9727},{"date":"2025-07-22","close":2578.9727},{"date":"2025-07-23","close":2574.1877},{"date":"2025-07-24","close":2545.4795},{"date":"2025-07-25","close":2550.2642},{"date":"2025-07-28","close":2497.6321},{"date":"2025-07-29","close":2526.3406},{"date":"2025-07-30","close":2555.0488},{"date":"2025-07-31","close":2531.1252},{"date":"2025-08-01","close":2430.6458},{"date":"2025-08-04","close":2411.5068},{"date":"2025-08-05","close":2411.5068},{"date":"2025-08-06","close":2421.0762},{"date":"2025-08-07","close":2411.5068},{"date":"2025-08-08","close":2411.5068},{"date":"2025-08-11","close":2401.9373},{"date":"2025-08-12","close":2392.3679},{"date":"2025-08-13","close":2373.229},{"date":"2025-08-14","close":2382.7983},{"date":"2025-08-18","close":2334.9509},{"date":"2025-08-19","close":2315.812},{"date":"2025-08-20","close":2287.1038},{"date":"2025-08-21","close":2301.458},{"date":"2025-08-22","close":2311.0273},{"date":"2025-08-25","close":2287.1038},{"date":"2025-08-26","close":2277.5342},{"date":"2025-08-27","close":2277.5342},{"date":"2025-08-28","close":2282.3188},{"date":"2025-08-29","close":2287.1038},{"date":"2025-09-01","close":2291.8884},{"date":"2025-09-02","close":2291.8884},{"date":"2025-09-03","close":2291.8884},{"date":"2025-09-04","close":2315.812},{"date":"2025-09-05","close":2320.5969},{"date":"2025-09-08","close":2339.7358},{"date":"2025-09-09","close":2363.6594},{"date":"2025-09-10","close":2354.0901},{"date":"2025-09-11","close":2358.8748},{"date":"2025-09-12","close":2368.4441},{"date":"2025-09-15","close":2387.5833},{"date":"2025-09-16","close":2401.9373},{"date":"2025-09-17","close":2387.5833},{"date":"2025-09-18","close":2401.9373},{"date":"2025-09-19","close":2465.0},{"date":"2025-09-22","close":2368.4441},{"date":"2025-09-23","close":2368.4441},{"date":"2025-09-24","close":2368.4441},{"date":"2025-09-25","close":2363.6594},{"date":"2025-09-26","close":2339.7358},{"date":"2025-09-29","close":2382.7983},{"date":"2025-09-30","close":2382.7983},{"date":"2025-10-01","close":2397.1526},{"date":"2025-10-02","close":2406.7222},{"date":"2025-10-10","close":2406.7222},{"date":"2025-10-13","close":2382.7983},{"date":"2025-10-14","close":2397.1526},{"date":"2025-10-15","close":2430.6458},{"date":"2025-10-16","close":2401.9373},{"date":"2025-10-17","close":2392.3679},{"date":"2025-10-20","close":2373.229},{"date":"2025-10-21","close":2387.5833},{"date":"2025-10-22","close":2401.9373},{"date":"2025-10-23","close":2411.5068},{"date":"2025-10-24","close":2401.9373},{"date":"2025-10-27","close":2411.5068},{"date":"2025-10-28","close":2425.8611},{"date":"2025-10-29","close":2425.8611},{"date":"2025-10-30","close":2344.5205},{"date":"2025-10-31","close":2392.3679},{"date":"2025-11-03","close":2373.229},{"date":"2025-11-04","close":2378.0137},{"date":"2025-11-05","close":2382.7983},{"date":"2025-11-06","close":2373.229},{"date":"2025-11-07","close":2344.5205},{"date":"2025-11-10","close":2349.3052},{"date":"2025-11-11","close":2334.9509},{"date":"2025-11-12","close":2401.9373},{"date":"2025-11-13","close":2440.2153},{"date":"2025-11-14","close":2421.0762},{"date":"2025-11-17","close":2435.4304},{"date":"2025-11-18","close":2368.4441},{"date":"2025-11-19","close":2373.229},{"date":"2025-11-20","close":2411.5068},{"date":"2025-11-21","close":2397.1526},{"date":"2025-11-24","close":2387.5833},{"date":"2025-11-25","close":2354.0901},{"date":"2025-11-26","close":2416.2915},{"date":"2025-11-27","close":2397.1526},{"date":"2025-11-28","close":2378.0137},{"date":"2025-12-01","close":2382.7983},{"date":"2025-12-02","close":2397.1526},{"date":"2025-12-03","close":2373.229},{"date":"2025-12-04","close":2392.3679},{"date":"2025-12-05","close":2421.0762},{"date":"2025-12-08","close":2387.5833},{"date":"2025-12-09","close":2378.0137},{"date":"2025-12-10","close":2387.5833},{"date":"2025-12-11","close":2392.3679},{"date":"2025-12-12","close":2382.7983},{"date":"2025-12-15","close":2416.2915},{"date":"2025-12-16","close":2425.8611},{"date":"2025-12-17","close":2435.4304},{"date":"2025-12-18","close":2430.6458},{"date":"2025-12-19","close":2454.5693},{"date":"2025-12-22","close":2468.9236},{"date":"2025-12-23","close":2454.5693},{"date":"2025-12-24","close":2421.0762},{"date":"2025-12-26","close":2445.0},{"date":"2025-12-29","close":2520.0},{"date":"2025-12-30","close":2490.0},{"date":"2026-01-02","close":2500.0},{"date":"2026-01-05","close":2495.0},{"date":"2026-01-06","close":2490.0},{"date":"2026-01-07","close":2490.0},{"date":"2026-01-08","close":2410.0},{"date":"2026-01-09","close":2500.0},{"date":"2026-01-12","close":2460.0},{"date":"2026-01-13","close":2460.0},{"date":"2026-01-14","close":2480.0},{"date":"2026-01-15","close":2490.0},{"date":"2026-01-16","close":2450.0},{"date":"2026-01-19","close":2445.0},{"date":"2026-01-20","close":2415.0},{"date":"2026-01-21","close":2370.0},{"date":"2026-01-22","close":2365.0},{"date":"2026-01-23","close":2400.0},{"date":"2026-01-26","close":2350.0},{"date":"2026-01-27","close":2390.0},{"date":"2026-01-28","close":2370.0},{"date":"2026-01-29","close":2370.0},{"date":"2026-01-30","close":2380.0},{"date":"2026-02-02","close":2385.0},{"date":"2026-02-03","close":2400.0},{"date":"2026-02-04","close":2405.0},{"date":"2026-02-05","close":2380.0},{"date":"2026-02-06","close":2360.0},{"date":"2026-02-09","close":2375.0},{"date":"2026-02-10","close":2405.0},{"date":"2026-02-11","close":2390.0},{"date":"2026-02-12","close":2405.0},{"date":"2026-02-13","close":2410.0},{"date":"2026-02-19","close":2450.0},{"date":"2026-02-20","close":2440.0},{"date":"2026-02-23","close":2440.0},{"date":"2026-02-24","close":2470.0},{"date":"2026-02-25","close":2465.0},{"date":"2026-02-26","close":2430.0},{"date":"2026-02-27","close":2440.0},{"date":"2026-03-03","close":2410.0},{"date":"2026-03-04","close":2310.0},{"date":"2026-03-05","close":2410.0},{"date":"2026-03-06","close":2410.0},{"date":"2026-03-09","close":2345.0},{"date":"2026-03-10","close":2390.0},{"date":"2026-03-11","close":2405.0},{"date":"2026-03-12","close":2415.0},{"date":"2026-03-13","close":2370.0},{"date":"2026-03-16","close":2365.0},{"date":"2026-03-17","close":2360.0},{"date":"2026-03-18","close":2355.0},{"date":"2026-03-19","close":2360.0},{"date":"2026-03-20","close":2410.0},{"date":"2026-03-23","close":2390.0},{"date":"2026-03-24","close":2425.0},{"date":"2026-03-25","close":2440.0},{"date":"2026-03-26","close":2470.0},{"date":"2026-03-27","close":2500.0},{"date":"2026-03-30","close":2415.0},{"date":"2026-03-31","close":2390.0},{"date":"2026-04-01","close":2405.0},{"date":"2026-04-02","close":2370.0},{"date":"2026-04-03","close":2405.0},{"date":"2026-04-06","close":2400.0},{"date":"2026-04-07","close":2380.0},{"date":"2026-04-08","close":2375.0},{"date":"2026-04-09","close":2400.0},{"date":"2026-04-10","close":2385.0},{"date":"2026-04-13","close":2390.0},{"date":"2026-04-14","close":2420.0},{"date":"2026-04-15","close":2425.0},{"date":"2026-04-16","close":2425.0},{"date":"2026-04-17","close":2415.0},{"date":"2026-04-20","close":2390.0},{"date":"2026-04-21","close":2390.0},{"date":"2026-04-22","close":2385.0},{"date":"2026-04-23","close":2390.0},{"date":"2026-04-24","close":2385.0},{"date":"2026-04-27","close":2380.0},{"date":"2026-04-28","close":2395.0},{"date":"2026-04-29","close":2400.0},{"date":"2026-04-30","close":2400.0},{"date":"2026-05-04","close":2405.0},{"date":"2026-05-06","close":2405.0},{"date":"2026-05-07","close":2405.0},{"date":"2026-05-08","close":2400.0},{"date":"2026-05-11","close":2355.0},{"date":"2026-05-12","close":2355.0},{"date":"2026-05-13","close":2355.0},{"date":"2026-05-14","close":2340.0},{"date":"2026-05-15","close":2350.0},{"date":"2026-05-18","close":2330.0},{"date":"2026-05-19","close":2325.0},{"date":"2026-05-20","close":2305.0},{"date":"2026-05-21","close":2290.0},{"date":"2026-05-22","close":2290.0},{"date":"2026-05-26","close":2290.0},{"date":"2026-05-27","close":2260.0},{"date":"2026-05-28","close":2235.0},{"date":"2026-05-29","close":2150.0},{"date":"2026-06-01","close":2110.0},{"date":"2026-06-02","close":2055.0},{"date":"2026-06-04","close":2090.0},{"date":"2026-06-05","close":2035.0},{"date":"2026-06-08","close":1970.0},{"date":"2026-06-09","close":1993.0},{"date":"2026-06-10","close":2050.0},{"date":"2026-06-11","close":2040.0},{"date":"2026-06-12","close":2050.0},{"date":"2026-06-15","close":2060.0},{"date":"2026-06-16","close":2065.0},{"date":"2026-06-17","close":2065.0},{"date":"2026-06-18","close":2050.0},{"date":"2026-06-19","close":2040.0},{"date":"2026-06-22","close":2025.0},{"date":"2026-06-23","close":2075.0},{"date":"2026-06-24","close":2130.0},{"date":"2026-06-25","close":2125.0},{"date":"2026-06-26","close":2125.0},{"date":"2026-06-29","close":2135.0},{"date":"2026-06-30","close":2145.0},{"date":"2026-07-01","close":2115.0},{"date":"2026-07-02","close":2055.0},{"date":"2026-07-03","close":2035.0},{"date":"2026-07-06","close":2015.0},{"date":"2026-07-07","close":2025.0},{"date":"2026-07-08","close":1989.0},{"date":"2026-07-09","close":2005.0},{"date":"2026-07-10","close":2030.0},{"date":"2026-07-13","close":1988.0},{"date":"2026-07-14","close":1942.0},{"date":"2026-07-15","close":1993.0},{"date":"2026-07-16","close":1975.0},{"date":"2026-07-20","close":1959.0},{"date":"2026-07-21","close":1944.0},{"date":"2026-07-22","close":1959.0},{"date":"2026-07-23","close":1985.0},{"date":"2026-07-24","close":1970.0},{"date":"2026-07-27","close":1956.0},{"date":"2026-07-28","close":1889.0},{"date":"2026-07-29","close":1800.0},{"date":"2026-07-30","close":1825.0},{"date":"2026-07-31","close":1850.0},{"date":"2026-08-03","close":1855.0},{"date":"2026-08-04","close":1845.0},{"date":"2026-08-05","close":1890.0},{"date":"2026-08-06","close":1891.0},{"date":"2026-08-07","close":1891.0},{"date":"2026-08-10","close":1894.0},{"date":"2026-08-11","close":1917.0},{"date":"2026-08-12","close":1882.0},{"date":"2026-08-13","close":1877.0},{"date":"2026-08-14","close":1872.0},{"date":"2026-08-18","close":1852.0},{"date":"2026-08-19","close":1848.0},{"date":"2026-08-20","close":1851.0},{"date":"2026-08-21","close":1839.0},{"date":"2026-08-24","close":1840.0},{"date":"2026-08-25","close":1837.0},{"date":"2026-08-26","close":1836.0},{"date":"2026-08-27","close":1847.0},{"date":"2026-08-28","close":1847.0},{"date":"2026-08-31","close":1835.0},{"date":"2026-09-01","close":1874.0},{"date":"2026-09-02","close":1884.0},{"date":"2026-09-03","close":1885.0},{"date":"2026-09-04","close":1870.0},{"date":"2026-09-07","close":1886.0},{"date":"2026-09-08","close":1877.0},{"date":"2026-09-09","close":1864.0},{"date":"2026-09-10","close":1872.0},{"date":"2026-09-11","close":1871.0},{"date":"2026-09-14","close":1880.0},{"date":"2026-09-15","close":1857.0},{"date":"2026-09-16","close":1880.0},{"date":"2026-09-17","close":1878.0},{"date":"2026-09-18","close":1897.0},{"date":"2026-09-21","close":1892.0},{"date":"2026-09-22","close":1885.0},{"date":"2026-09-23","close":1937.0},{"date":"2026-09-28","close":1895.0},{"date":"2026-09-29","close":1890.0},{"date":"2026-09-30","close":1899.0},{"date":"2026-10-01","close":1890.0},{"date":"2026-10-02","close":1910.0},{"date":"2026-10-06","close":1927.0},{"date":"2026-10-07","close":1895.0},{"date":"2026-10-08","close":1878.0},{"date":"2026-10-12","close":1860.0},{"date":"2026-10-13","close":1916.0},{"date":"2026-10-14","close":1870.0},{"date":"2026-10-15","close":1850.0},{"date":"2026-10-16","close":1854.0},{"date":"2026-10-19","close":1885.0},{"date":"2026-10-20","close":1870.0},{"date":"2026-10-21","close":1871.0},{"date":"2026-10-22","close":1872.0},{"date":"2026-10-23","close":1869.0}],"chart_data":[{"date":"2024-10-23","open":2475,"high":2485,"low":2402,"close":2485,"volume":6116,"rsi_14":67.31,"sma_20":2668.5,"sma_60":2600.83,"sma_120":2655.96},{"date":"2024-10-24","open":2475,"high":2517,"low":2439,"close":2503,"volume":6917,"rsi_14":64.58,"sma_20":2677.25,"sma_60":2603.0,"sma_120":2655.67},{"date":"2024-10-25","open":2475,"high":2508,"low":2434,"close":2498,"volume":27239,"rsi_14":61.7,"sma_20":2683.5,"sma_60":2604.92,"sma_120":2655.33},{"date":"2024-10-28","open":2480,"high":2517,"low":2453,"close":2489,"volume":21535,"rsi_14":55.56,"sma_20":2688.75,"sma_60":2606.67,"sma_120":2654.67},{"date":"2024-10-29","open":2457,"high":2503,"low":2457,"close":2475,"volume":5447,"rsi_14":50.0,"sma_20":2693.5,"sma_60":2608.17,"sma_120":2654.0},{"date":"2024-10-30","open":2471,"high":2480,"low":2420,"close":2439,"volume":2886,"rsi_14":41.51,"sma_20":2696.25,"sma_60":2609.42,"sma_120":2653.04},{"date":"2024-10-31","open":2416,"high":2448,"low":2402,"close":2448,"volume":8942,"rsi_14":54.55,"sma_20":2698.75,"sma_60":2609.25,"sma_120":2652.25},{"date":"2024-11-01","open":2453,"high":2485,"low":2430,"close":2471,"volume":2147,"rsi_14":48.72,"sma_20":2700.5,"sma_60":2610.17,"sma_120":2651.62},{"date":"2024-11-04","open":2457,"high":2494,"low":2430,"close":2494,"volume":6541,"rsi_14":53.49,"sma_20":2703.0,"sma_60":2611.58,"sma_120":2651.21},{"date":"2024-11-05","open":2489,"high":2489,"low":2416,"close":2439,"volume":11227,"rsi_14":40.74,"sma_20":2701.5,"sma_60":2613.0,"sma_120":2650.33},{"date":"2024-11-06","open":2457,"high":2462,"low":2430,"close":2457,"volume":4376,"rsi_14":42.86,"sma_20":2700.5,"sma_60":2617.67,"sma_120":2649.62},{"date":"2024-11-07","open":2448,"high":2466,"low":2439,"close":2466,"volume":1734,"rsi_14":43.86,"sma_20":2699.75,"sma_60":2621.0,"sma_120":2648.79},{"date":"2024-11-08","open":2430,"high":2466,"low":2398,"close":2411,"volume":4140,"rsi_14":35.29,"sma_20":2698.75,"sma_60":2623.0,"sma_120":2647.5},{"date":"2024-11-11","open":2411,"high":2430,"low":2343,"close":2384,"volume":8357,"rsi_14":35.29,"sma_20":2693.75,"sma_60":2624.5,"sma_120":2646.21},{"date":"2024-11-12","open":2347,"high":2402,"low":2297,"close":2306,"volume":20973,"rsi_14":26.51,"sma_20":2684.25,"sma_60":2625.17,"sma_120":2644.04},{"date":"2024-11-13","open":2301,"high":2333,"low":2255,"close":2301,"volume":4421,"rsi_14":22.5,"sma_20":2674.25,"sma_60":2625.08,"sma_120":2641.71},{"date":"2024-11-14","open":2265,"high":2356,"low":2255,"close":2320,"volume":6499,"rsi_14":26.51,"sma_20":2664.75,"sma_60":2624.58,"sma_120":2638.96},{"date":"2024-11-15","open":2324,"high":2329,"low":2269,"close":2329,"volume":5740,"rsi_14":28.92,"sma_20":2655.5,"sma_60":2624.08,"sma_120":2636.92},{"date":"2024-11-18","open":2292,"high":2343,"low":2288,"close":2338,"volume":3027,"rsi_14":31.71,"sma_20":2646.5,"sma_60":2623.83,"sma_120":2634.58},{"date":"2024-11-19","open":2338,"high":2416,"low":2292,"close":2416,"volume":3864,"rsi_14":47.25,"sma_20":2643.25,"sma_60":2624.75,"sma_120":2632.46},{"date":"2024-11-20","open":2375,"high":2425,"low":2338,"close":2343,"volume":11544,"rsi_14":39.05,"sma_20":2635.5,"sma_60":2623.83,"sma_120":2630.25},{"date":"2024-11-21","open":2356,"high":2375,"low":2310,"close":2365,"volume":6705,"rsi_14":39.05,"sma_20":2628.0,"sma_60":2623.08,"sma_120":2628.79},{"date":"2024-11-22","open":2356,"high":2375,"low":2320,"close":2370,"volume":8195,"rsi_14":36.63,"sma_20":2621.0,"sma_60":2622.5,"sma_120":2627.25},{"date":"2024-11-25","open":2333,"high":2398,"low":2320,"close":2384,"volume":12801,"rsi_14":43.48,"sma_20":2615.25,"sma_60":2622.33,"sma_120":2625.96},{"date":"2024-11-26","open":2379,"high":2398,"low":2379,"close":2393,"volume":4466,"rsi_14":42.22,"sma_20":2610.75,"sma_60":2622.33,"sma_120":2625.17},{"date":"2024-11-27","open":2407,"high":2448,"low":2356,"close":2388,"volume":8881,"rsi_14":40.45,"sma_20":2608.0,"sma_60":2622.25,"sma_120":2624.38},{"date":"2024-11-28","open":2407,"high":2416,"low":2352,"close":2402,"volume":3059,"rsi_14":48.75,"sma_20":2605.5,"sma_60":2622.33,"sma_120":2623.5},{"date":"2024-11-29","open":2416,"high":2420,"low":2365,"close":2384,"volume":769,"rsi_14":50.0,"sma_20":2600.75,"sma_60":2622.17,"sma_120":2622.46},{"date":"2024-12-02","open":2384,"high":2388,"low":2333,"close":2388,"volume":6170,"rsi_14":64.52,"sma_20":2595.0,"sma_60":2622.25,"sma_120":2621.5},{"date":"2024-12-03","open":2356,"high":2379,"low":2352,"close":2352,"volume":3121,"rsi_14":57.97,"sma_20":2590.25,"sma_60":2621.67,"sma_120":2620.46},{"date":"2024-12-04","open":2315,"high":2365,"low":2297,"close":2338,"volume":6160,"rsi_14":52.94,"sma_20":2583.75,"sma_60":2620.58,"sma_120":2619.21},{"date":"2024-12-05","open":2333,"high":2352,"low":2306,"close":2320,"volume":4737,"rsi_14":48.57,"sma_20":2575.75,"sma_60":2619.83,"sma_120":2617.88},{"date":"2024-12-06","open":2310,"high":2384,"low":2301,"close":2329,"volume":9606,"rsi_14":48.57,"sma_20":2571.25,"sma_60":2619.17,"sma_120":2616.5},{"date":"2024-12-09","open":2315,"high":2343,"low":2233,"close":2237,"volume":9475,"rsi_14":23.29,"sma_20":2563.25,"sma_60":2617.75,"sma_120":2614.25},{"date":"2024-12-10","open":2228,"high":2292,"low":2164,"close":2283,"volume":11957,"rsi_14":40.3,"sma_20":2562.0,"sma_60":2616.75,"sma_120":2612.08},{"date":"2024-12-11","open":2255,"high":2338,"low":2242,"close":2306,"volume":12479,"rsi_14":40.3,"sma_20":2562.25,"sma_60":2617.0,"sma_120":2610.54},{"date":"2024-12-12","open":2320,"high":2338,"low":2288,"close":2333,"volume":1790,"rsi_14":44.44,"sma_20":2563.0,"sma_60":2618.08,"sma_120":2609.12},{"date":"2024-12-13","open":2310,"high":2388,"low":2310,"close":2388,"volume":9111,"rsi_14":50.62,"sma_20":2566.25,"sma_60":2619.75,"sma_120":2608.42},{"date":"2024-12-16","open":2425,"high":2425,"low":2356,"close":2388,"volume":1767,"rsi_14":49.37,"sma_20":2569.0,"sma_60":2621.42,"sma_120":2607.62},{"date":"2024-12-17","open":2365,"high":2398,"low":2356,"close":2375,"volume":386,"rsi_14":48.15,"sma_20":2566.75,"sma_60":2623.17,"sma_120":2606.67},{"date":"2024-12-18","open":2365,"high":2388,"low":2361,"close":2379,"volume":702,"rsi_14":46.84,"sma_20":2568.75,"sma_60":2624.25,"sma_120":2606.12},{"date":"2024-12-19","open":2347,"high":2384,"low":2343,"close":2370,"volume":2030,"rsi_14":48.05,"sma_20":2569.0,"sma_60":2624.75,"sma_120":2605.33},{"date":"2024-12-20","open":2375,"high":2434,"low":2338,"close":2384,"volume":3888,"rsi_14":49.37,"sma_20":2569.75,"sma_60":2624.75,"sma_120":2604.71},{"date":"2024-12-23","open":2398,"high":2448,"low":2365,"close":2443,"volume":6587,"rsi_14":61.9,"sma_20":2573.0,"sma_60":2625.67,"sma_120":2604.62},{"date":"2024-12-24","open":2407,"high":2439,"low":2393,"close":2407,"volume":1620,"rsi_14":58.43,"sma_20":2573.75,"sma_60":2626.0,"sma_120":2604.25},{"date":"2024-12-26","open":2375,"high":2439,"low":2370,"close":2407,"volume":2554,"rsi_14":61.18,"sma_20":2574.75,"sma_60":2626.33,"sma_120":2603.92},{"date":"2024-12-27","open":2512,"high":2517,"low":2407,"close":2498,"volume":4336,"rsi_14":58.14,"sma_20":2574.25,"sma_60":2626.17,"sma_120":2603.5},{"date":"2024-12-30","open":2498,"high":2498,"low":2450,"close":2488,"volume":1404,"rsi_14":73.53,"sma_20":2574.25,"sma_60":2625.17,"sma_120":2603.5},{"date":"2025-01-02","open":2450,"high":2517,"low":2440,"close":2493,"volume":1093,"rsi_14":69.49,"sma_20":2574.25,"sma_60":2624.08,"sma_120":2603.54},{"date":"2025-01-03","open":2507,"high":2517,"low":2469,"close":2507,"volume":12043,"rsi_14":68.42,"sma_20":2577.0,"sma_60":2622.92,"sma_120":2603.79},{"date":"2025-01-06","open":2522,"high":2522,"low":2469,"close":2498,"volume":4189,"rsi_14":62.26,"sma_20":2580.0,"sma_60":2621.42,"sma_120":2604.12},{"date":"2025-01-07","open":2459,"high":2488,"low":2459,"close":2474,"volume":1881,"rsi_14":45.65,"sma_20":2582.75,"sma_60":2619.42,"sma_120":2603.92},{"date":"2025-01-08","open":2474,"high":2474,"low":2440,"close":2469,"volume":4469,"rsi_14":44.68,"sma_20":2584.75,"sma_60":2618.25,"sma_120":2603.67},{"date":"2025-01-09","open":2474,"high":2474,"low":2435,"close":2459,"volume":6968,"rsi_14":45.65,"sma_20":2591.25,"sma_60":2616.08,"sma_120":2603.0},{"date":"2025-01-10","open":2459,"high":2469,"low":2431,"close":2464,"volume":6202,"rsi_14":45.65,"sma_20":2595.5,"sma_60":2613.92,"sma_120":2602.5},{"date":"2025-01-13","open":2478,"high":2478,"low":2407,"close":2464,"volume":5767,"rsi_14":47.73,"sma_20":2598.5,"sma_60":2611.67,"sma_120":2602.0},{"date":"2025-01-14","open":2464,"high":2464,"low":2440,"close":2440,"volume":2697,"rsi_14":39.13,"sma_20":2598.75,"sma_60":2608.83,"sma_120":2601.25},{"date":"2025-01-15","open":2445,"high":2455,"low":2412,"close":2421,"volume":1960,"rsi_14":13.51,"sma_20":2595.0,"sma_60":2605.58,"sma_120":2600.71},{"date":"2025-01-16","open":2431,"high":2431,"low":2392,"close":2416,"volume":9522,"rsi_14":16.67,"sma_20":2591.0,"sma_60":2602.17,"sma_120":2600.08},{"date":"2025-01-17","open":2412,"high":2416,"low":2397,"close":2397,"volume":8442,"rsi_14":14.71,"sma_20":2586.75,"sma_60":2598.92,"sma_120":2599.17},{"date":"2025-01-20","open":2397,"high":2469,"low":2378,"close":2407,"volume":42933,"rsi_14":21.21,"sma_20":2582.75,"sma_60":2595.67,"sma_120":2598.25},{"date":"2025-01-21","open":2421,"high":2421,"low":2368,"close":2397,"volume":9579,"rsi_14":21.21,"sma_20":2578.75,"sma_60":2591.92,"sma_120":2597.46},{"date":"2025-01-22","open":2392,"high":2412,"low":2345,"close":2345,"volume":19975,"rsi_14":13.95,"sma_20":2571.25,"sma_60":2587.33,"sma_120":2596.12},{"date":"2025-01-23","open":2354,"high":2378,"low":2335,"close":2368,"volume":21686,"rsi_14":17.78,"sma_20":2561.75,"sma_60":2583.33,"sma_120":2595.0},{"date":"2025-01-24","open":2388,"high":2397,"low":2321,"close":2354,"volume":21343,"rsi_14":17.39,"sma_20":2553.5,"sma_60":2579.33,"sma_120":2593.75},{"date":"2025-01-31","open":2335,"high":2354,"low":2306,"close":2311,"volume":20064,"rsi_14":16.0,"sma_20":2543.0,"sma_60":2575.25,"sma_120":2592.33},{"date":"2025-02-03","open":2282,"high":2345,"low":2278,"close":2278,"volume":7402,"rsi_14":14.29,"sma_20":2531.5,"sma_60":2570.42,"sma_120":2589.83},{"date":"2025-02-04","open":2297,"high":2325,"low":2297,"close":2301,"volume":2872,"rsi_14":22.03,"sma_20":2521.75,"sma_60":2565.58,"sma_120":2587.88},{"date":"2025-02-05","open":2297,"high":2345,"low":2273,"close":2297,"volume":8530,"rsi_14":20.34,"sma_20":2511.5,"sma_60":2560.25,"sma_120":2585.92},{"date":"2025-02-06","open":2311,"high":2330,"low":2297,"close":2311,"volume":1475,"rsi_14":24.19,"sma_20":2501.25,"sma_60":2556.17,"sma_120":2584.58},{"date":"2025-02-07","open":2287,"high":2321,"low":2282,"close":2311,"volume":858,"rsi_14":26.32,"sma_20":2491.5,"sma_60":2551.75,"sma_120":2584.71},{"date":"2025-02-10","open":2292,"high":2335,"low":2278,"close":2311,"volume":14084,"rsi_14":28.3,"sma_20":2483.0,"sma_60":2547.17,"sma_120":2584.08},{"date":"2025-02-11","open":2306,"high":2325,"low":2292,"close":2306,"volume":4504,"rsi_14":28.3,"sma_20":2474.5,"sma_60":2543.5,"sma_120":2583.25},{"date":"2025-02-12","open":2316,"high":2321,"low":2278,"close":2311,"volume":4123,"rsi_14":32.0,"sma_20":2466.75,"sma_60":2540.42,"sma_120":2582.46},{"date":"2025-02-13","open":2311,"high":2354,"low":2278,"close":2282,"volume":31669,"rsi_14":25.93,"sma_20":2457.25,"sma_60":2538.25,"sma_120":2581.71},{"date":"2025-02-14","open":2306,"high":2325,"low":2268,"close":2297,"volume":5640,"rsi_14":30.91,"sma_20":2448.5,"sma_60":2536.42,"sma_120":2580.75},{"date":"2025-02-17","open":2306,"high":2325,"low":2287,"close":2287,"volume":473,"rsi_14":36.96,"sma_20":2440.5,"sma_60":2534.08,"sma_120":2579.33},{"date":"2025-02-18","open":2287,"high":2306,"low":2278,"close":2306,"volume":5272,"rsi_14":35.56,"sma_20":2434.5,"sma_60":2531.92,"sma_120":2578.0},{"date":"2025-02-19","open":2282,"high":2373,"low":2282,"close":2335,"volume":13061,"rsi_14":45.83,"sma_20":2430.25,"sma_60":2530.08,"sma_120":2576.96},{"date":"2025-02-20","open":2364,"high":2368,"low":2301,"close":2306,"volume":15482,"rsi_14":48.89,"sma_20":2425.5,"sma_60":2526.33,"sma_120":2575.54},{"date":"2025-02-21","open":2335,"high":2340,"low":2306,"close":2340,"volume":1721,"rsi_14":64.44,"sma_20":2422.0,"sma_60":2524.5,"sma_120":2574.17},{"date":"2025-02-24","open":2345,"high":2354,"low":2325,"close":2345,"volume":1771,"rsi_14":60.98,"sma_20":2419.25,"sma_60":2522.33,"sma_120":2572.71},{"date":"2025-02-25","open":2349,"high":2373,"low":2301,"close":2301,"volume":35468,"rsi_14":51.02,"sma_20":2417.0,"sma_60":2519.33,"sma_120":2570.92},{"date":"2025-02-26","open":2301,"high":2316,"low":2287,"close":2301,"volume":4895,"rsi_14":47.83,"sma_20":2413.5,"sma_60":2516.08,"sma_120":2569.21},{"date":"2025-02-27","open":2316,"high":2316,"low":2278,"close":2306,"volume":2864,"rsi_14":48.94,"sma_20":2411.0,"sma_60":2512.75,"sma_120":2567.54},{"date":"2025-02-28","open":2301,"high":2306,"low":2258,"close":2287,"volume":4158,"rsi_14":45.1,"sma_20":2409.75,"sma_60":2509.17,"sma_120":2565.71},{"date":"2025-03-04","open":2287,"high":2301,"low":2282,"close":2297,"volume":785,"rsi_14":48.08,"sma_20":2410.75,"sma_60":2505.5,"sma_120":2563.92},{"date":"2025-03-05","open":2278,"high":2330,"low":2278,"close":2311,"volume":1738,"rsi_14":50.0,"sma_20":2411.25,"sma_60":2502.42,"sma_120":2562.29},{"date":"2025-03-06","open":2278,"high":2330,"low":2263,"close":2287,"volume":18376,"rsi_14":50.94,"sma_20":2410.75,"sma_60":2498.83,"sma_120":2560.54},{"date":"2025-03-07","open":2287,"high":2311,"low":2278,"close":2306,"volume":3496,"rsi_14":51.85,"sma_20":2410.5,"sma_60":2496.25,"sma_120":2558.96},{"date":"2025-03-10","open":2278,"high":2316,"low":2278,"close":2316,"volume":3204,"rsi_14":55.56,"sma_20":2410.75,"sma_60":2494.08,"sma_120":2557.33},{"date":"2025-03-11","open":2282,"high":2297,"low":2263,"close":2287,"volume":5318,"rsi_14":46.43,"sma_20":2409.5,"sma_60":2491.75,"sma_120":2555.79},{"date":"2025-03-12","open":2287,"high":2301,"low":2268,"close":2297,"volume":4946,"rsi_14":42.31,"sma_20":2409.0,"sma_60":2489.42,"sma_120":2554.29},{"date":"2025-03-13","open":2311,"high":2311,"low":2282,"close":2306,"volume":4786,"rsi_14":50.0,"sma_20":2408.75,"sma_60":2488.92,"sma_120":2553.33},{"date":"2025-03-14","open":2297,"high":2311,"low":2292,"close":2311,"volume":1064,"rsi_14":42.86,"sma_20":2410.25,"sma_60":2487.67,"sma_120":2552.21},{"date":"2025-03-17","open":2278,"high":2316,"low":2273,"close":2316,"volume":3985,"rsi_14":42.86,"sma_20":2411.25,"sma_60":2486.08,"sma_120":2551.54},{"date":"2025-03-18","open":2287,"high":2297,"low":2258,"close":2268,"volume":6671,"rsi_14":41.86,"sma_20":2410.25,"sma_60":2483.17,"sma_120":2550.62},{"date":"2025-03-19","open":2273,"high":2282,"low":2263,"close":2282,"volume":2547,"rsi_14":45.65,"sma_20":2409.0,"sma_60":2479.5,"sma_120":2549.62},{"date":"2025-03-20","open":2297,"high":2301,"low":2282,"close":2301,"volume":260,"rsi_14":48.98,"sma_20":2407.25,"sma_60":2476.17,"sma_120":2548.79},{"date":"2025-03-21","open":2287,"high":2316,"low":2268,"close":2316,"volume":323,"rsi_14":56.25,"sma_20":2407.75,"sma_60":2473.33,"sma_120":2548.25},{"date":"2025-03-24","open":2282,"high":2316,"low":2282,"close":2287,"volume":465,"rsi_14":48.08,"sma_20":2405.0,"sma_60":2469.92,"sma_120":2547.08},{"date":"2025-03-25","open":2297,"high":2297,"low":2263,"close":2297,"volume":2254,"rsi_14":47.06,"sma_20":2402.5,"sma_60":2466.83,"sma_120":2545.79},{"date":"2025-03-26","open":2297,"high":2301,"low":2268,"close":2268,"volume":1532,"rsi_14":46.15,"sma_20":2400.75,"sma_60":2463.0,"sma_120":2543.88},{"date":"2025-03-27","open":2268,"high":2306,"low":2268,"close":2268,"volume":4671,"rsi_14":41.67,"sma_20":2399.0,"sma_60":2458.08,"sma_120":2541.88},{"date":"2025-03-28","open":2258,"high":2316,"low":2258,"close":2282,"volume":2555,"rsi_14":42.86,"sma_20":2397.75,"sma_60":2454.08,"sma_120":2540.04},{"date":"2025-03-31","open":2249,"high":2278,"low":2230,"close":2239,"volume":3799,"rsi_14":40.38,"sma_20":2395.25,"sma_60":2449.33,"sma_120":2537.83},{"date":"2025-04-01","open":2268,"high":2297,"low":2239,"close":2292,"volume":8939,"rsi_14":49.18,"sma_20":2395.0,"sma_60":2445.75,"sma_120":2535.96},{"date":"2025-04-02","open":2306,"high":2311,"low":2268,"close":2297,"volume":1862,"rsi_14":48.33,"sma_20":2394.25,"sma_60":2442.42,"sma_120":2533.79},{"date":"2025-04-03","open":2297,"high":2297,"low":2239,"close":2273,"volume":8786,"rsi_14":43.75,"sma_20":2393.5,"sma_60":2438.58,"sma_120":2531.33},{"date":"2025-04-04","open":2258,"high":2306,"low":2239,"close":2282,"volume":6277,"rsi_14":44.62,"sma_20":2392.25,"sma_60":2434.67,"sma_120":2528.79},{"date":"2025-04-07","open":2254,"high":2254,"low":2187,"close":2187,"volume":20845,"rsi_14":38.67,"sma_20":2385.5,"sma_60":2429.25,"sma_120":2525.33},{"date":"2025-04-08","open":2211,"high":2258,"low":2187,"close":2220,"volume":10882,"rsi_14":41.77,"sma_20":2382.0,"sma_60":2424.83,"sma_120":2522.12},{"date":"2025-04-09","open":2220,"high":2249,"low":2191,"close":2234,"volume":7045,"rsi_14":41.03,"sma_20":2378.75,"sma_60":2420.75,"sma_120":2519.5},{"date":"2025-04-10","open":2292,"high":2292,"low":2234,"close":2268,"volume":14908,"rsi_14":43.9,"sma_20":2376.75,"sma_60":2417.42,"sma_120":2516.75},{"date":"2025-04-11","open":2301,"high":2301,"low":2244,"close":2254,"volume":5640,"rsi_14":45.57,"sma_20":2373.75,"sma_60":2413.75,"sma_120":2513.83},{"date":"2025-04-14","open":2234,"high":2273,"low":2234,"close":2234,"volume":5752,"rsi_14":41.98,"sma_20":2369.5,"sma_60":2409.75,"sma_120":2510.71},{"date":"2025-04-15","open":2249,"high":2254,"low":2234,"close":2254,"volume":8943,"rsi_14":48.1,"sma_20":2368.75,"sma_60":2406.5,"sma_120":2507.67},{"date":"2025-04-16","open":2263,"high":2268,"low":2244,"close":2258,"volume":6914,"rsi_14":48.75,"sma_20":2367.5,"sma_60":2403.67,"sma_120":2504.62},{"date":"2025-04-17","open":2278,"high":2278,"low":2239,"close":2249,"volume":14104,"rsi_14":45.57,"sma_20":2364.75,"sma_60":2400.75,"sma_120":2501.46},{"date":"2025-04-18","open":2263,"high":2287,"low":2225,"close":2239,"volume":24691,"rsi_14":50.0,"sma_20":2360.75,"sma_60":2398.0,"sma_120":2498.46},{"date":"2025-04-21","open":2273,"high":2273,"low":2239,"close":2239,"volume":10542,"rsi_14":40.98,"sma_20":2358.25,"sma_60":2395.08,"sma_120":2495.38},{"date":"2025-04-22","open":2225,"high":2531,"low":2225,"close":2249,"volume":197882,"rsi_14":41.94,"sma_20":2355.75,"sma_60":2392.5,"sma_120":2492.21},{"date":"2025-04-23","open":2258,"high":2297,"low":2234,"close":2239,"volume":24196,"rsi_14":44.07,"sma_20":2354.25,"sma_60":2390.67,"sma_120":2489.0},{"date":"2025-04-24","open":2249,"high":2287,"low":2234,"close":2258,"volume":14429,"rsi_14":45.9,"sma_20":2353.75,"sma_60":2388.75,"sma_120":2486.04},{"date":"2025-04-25","open":2239,"high":2287,"low":2239,"close":2273,"volume":6359,"rsi_14":70.45,"sma_20":2353.25,"sma_60":2387.33,"sma_120":2483.33},{"date":"2025-04-28","open":2287,"high":2292,"low":2249,"close":2254,"volume":8448,"rsi_14":58.54,"sma_20":2354.0,"sma_60":2386.33,"sma_120":2480.79},{"date":"2025-04-29","open":2282,"high":2321,"low":2263,"close":2297,"volume":16928,"rsi_14":63.83,"sma_20":2354.25,"sma_60":2386.67,"sma_120":2478.54},{"date":"2025-04-30","open":2330,"high":2340,"low":2268,"close":2268,"volume":14399,"rsi_14":50.0,"sma_20":2352.75,"sma_60":2386.08,"sma_120":2475.83},{"date":"2025-05-02","open":2268,"high":2321,"low":2268,"close":2282,"volume":4033,"rsi_14":56.52,"sma_20":2353.25,"sma_60":2385.83,"sma_120":2473.04},{"date":"2025-05-07","open":2297,"high":2321,"low":2258,"close":2258,"volume":7724,"rsi_14":55.32,"sma_20":2352.0,"sma_60":2384.92,"sma_120":2470.54},{"date":"2025-05-08","open":2282,"high":2292,"low":2258,"close":2278,"volume":15585,"rsi_14":55.32,"sma_20":2356.75,"sma_60":2384.33,"sma_120":2468.04},{"date":"2025-05-09","open":2287,"high":2287,"low":2244,"close":2254,"volume":8251,"rsi_14":49.02,"sma_20":2358.5,"sma_60":2383.33,"sma_120":2465.25},{"date":"2025-05-12","open":2278,"high":2301,"low":2234,"close":2287,"volume":10524,"rsi_14":57.14,"sma_20":2361.25,"sma_60":2383.0,"sma_120":2463.25},{"date":"2025-05-13","open":2287,"high":2301,"low":2273,"close":2297,"volume":5976,"rsi_14":60.71,"sma_20":2362.75,"sma_60":2382.75,"sma_120":2461.58},{"date":"2025-05-14","open":2268,"high":2311,"low":2268,"close":2311,"volume":2328,"rsi_14":62.71,"sma_20":2365.75,"sma_60":2383.25,"sma_120":2460.75},{"date":"2025-05-15","open":2316,"high":2383,"low":2268,"close":2273,"volume":23340,"rsi_14":53.85,"sma_20":2367.75,"sma_60":2382.83,"sma_120":2459.62},{"date":"2025-05-16","open":2282,"high":2297,"low":2263,"close":2297,"volume":5911,"rsi_14":58.82,"sma_20":2370.0,"sma_60":2383.0,"sma_120":2458.54},{"date":"2025-05-19","open":2292,"high":2311,"low":2268,"close":2297,"volume":10092,"rsi_14":56.25,"sma_20":2372.0,"sma_60":2382.83,"sma_120":2457.38},{"date":"2025-05-20","open":2297,"high":2335,"low":2297,"close":2306,"volume":8237,"rsi_14":55.56,"sma_20":2375.0,"sma_60":2382.33,"sma_120":2456.21},{"date":"2025-05-21","open":2282,"high":2335,"low":2273,"close":2306,"volume":6460,"rsi_14":59.32,"sma_20":2378.5,"sma_60":2382.33,"sma_120":2454.33},{"date":"2025-05-22","open":2278,"high":2321,"low":2278,"close":2297,"volume":4245,"rsi_14":50.0,"sma_20":2381.5,"sma_60":2381.58,"sma_120":2453.04},{"date":"2025-05-23","open":2273,"high":2292,"low":2239,"close":2249,"volume":60177,"rsi_14":46.43,"sma_20":2381.5,"sma_60":2379.92,"sma_120":2451.12},{"date":"2025-05-26","open":2254,"high":2292,"low":2244,"close":2278,"volume":9395,"rsi_14":49.15,"sma_20":2383.5,"sma_60":2379.5,"sma_120":2449.42},{"date":"2025-05-27","open":2292,"high":2292,"low":2249,"close":2258,"volume":8846,"rsi_14":50.0,"sma_20":2383.5,"sma_60":2378.75,"sma_120":2447.42},{"date":"2025-05-28","open":2282,"high":2297,"low":2244,"close":2244,"volume":27856,"rsi_14":43.86,"sma_20":2382.0,"sma_60":2377.67,"sma_120":2445.21},{"date":"2025-05-29","open":2254,"high":2292,"low":2234,"close":2292,"volume":38050,"rsi_14":56.45,"sma_20":2384.0,"sma_60":2377.75,"sma_120":2443.46},{"date":"2025-05-30","open":2268,"high":2325,"low":2268,"close":2311,"volume":30396,"rsi_14":54.24,"sma_20":2384.75,"sma_60":2378.0,"sma_120":2441.75},{"date":"2025-06-02","open":2311,"high":2345,"low":2306,"close":2335,"volume":22680,"rsi_14":56.45,"sma_20":2388.25,"sma_60":2378.42,"sma_120":2440.42},{"date":"2025-06-04","open":2364,"high":2378,"low":2321,"close":2378,"volume":19042,"rsi_14":60.29,"sma_20":2393.25,"sma_60":2380.0,"sma_120":2439.42},{"date":"2025-06-05","open":2368,"high":2392,"low":2335,"close":2335,"volume":22899,"rsi_14":59.42,"sma_20":2397.25,"sma_60":2380.5,"sma_120":2438.38},{"date":"2025-06-09","open":2349,"high":2407,"low":2349,"close":2407,"volume":33450,"rsi_14":64.56,"sma_20":2404.0,"sma_60":2382.08,"sma_120":2438.08},{"date":"2025-06-10","open":2407,"high":2426,"low":2373,"close":2426,"volume":8513,"rsi_14":66.27,"sma_20":2413.0,"sma_60":2384.5,"sma_120":2438.12},{"date":"2025-06-11","open":2426,"high":2450,"low":2407,"close":2450,"volume":17403,"rsi_14":67.44,"sma_20":2421.5,"sma_60":2387.17,"sma_120":2438.29},{"date":"2025-06-12","open":2431,"high":2507,"low":2431,"close":2469,"volume":12974,"rsi_14":68.89,"sma_20":2430.5,"sma_60":2390.0,"sma_120":2439.46},{"date":"2025-06-13","open":2440,"high":2526,"low":2392,"close":2507,"volume":35473,"rsi_14":72.92,"sma_20":2440.75,"sma_60":2393.42,"sma_120":2440.54},{"date":"2025-06-16","open":2507,"high":2522,"low":2469,"close":2512,"volume":23875,"rsi_14":81.61,"sma_20":2453.25,"sma_60":2396.83,"sma_120":2441.46},{"date":"2025-06-17","open":2522,"high":2555,"low":2440,"close":2445,"volume":29216,"rsi_14":68.42,"sma_20":2461.0,"sma_60":2399.92,"sma_120":2441.54},{"date":"2025-06-18","open":2421,"high":2455,"low":2407,"close":2450,"volume":13778,"rsi_14":71.74,"sma_20":2469.0,"sma_60":2402.83,"sma_120":2441.17},{"date":"2025-06-19","open":2421,"high":2459,"low":2421,"close":2459,"volume":8899,"rsi_14":74.73,"sma_20":2477.0,"sma_60":2405.58,"sma_120":2440.88},{"date":"2025-06-20","open":2469,"high":2531,"low":2435,"close":2531,"volume":10664,"rsi_14":76.04,"sma_20":2488.75,"sma_60":2409.33,"sma_120":2441.33},{"date":"2025-06-23","open":2517,"high":2536,"low":2488,"close":2517,"volume":10860,"rsi_14":72.63,"sma_20":2500.25,"sma_60":2413.33,"sma_120":2441.62},{"date":"2025-06-24","open":2522,"high":2526,"low":2474,"close":2483,"volume":15999,"rsi_14":65.98,"sma_20":2512.5,"sma_60":2416.58,"sma_120":2441.71},{"date":"2025-06-25","open":2502,"high":2565,"low":2483,"close":2555,"volume":27430,"rsi_14":67.96,"sma_20":2527.0,"sma_60":2421.58,"sma_120":2442.29},{"date":"2025-06-26","open":2555,"high":2555,"low":2459,"close":2459,"volume":28406,"rsi_14":61.4,"sma_20":2537.5,"sma_60":2424.92,"sma_120":2441.5},{"date":"2025-06-27","open":2450,"high":2517,"low":2440,"close":2488,"volume":27450,"rsi_14":58.1,"sma_20":2550.25,"sma_60":2428.5,"sma_120":2441.29},{"date":"2025-06-30","open":2459,"high":2488,"low":2459,"close":2478,"volume":2816,"rsi_14":55.34,"sma_20":2560.0,"sma_60":2432.67,"sma_120":2441.0},{"date":"2025-07-01","open":2459,"high":2507,"low":2455,"close":2478,"volume":12445,"rsi_14":53.06,"sma_20":2568.75,"sma_60":2435.92,"sma_120":2440.83},{"date":"2025-07-02","open":2483,"high":2536,"low":2464,"close":2517,"volume":5972,"rsi_14":54.9,"sma_20":2578.25,"sma_60":2439.75,"sma_120":2441.08},{"date":"2025-07-03","open":2517,"high":2550,"low":2498,"close":2545,"volume":28707,"rsi_14":54.0,"sma_20":2587.0,"sma_60":2444.5,"sma_120":2441.54},{"date":"2025-07-04","open":2541,"high":2555,"low":2498,"close":2545,"volume":17058,"rsi_14":53.54,"sma_20":2598.0,"sma_60":2449.08,"sma_120":2441.88},{"date":"2025-07-07","open":2517,"high":2574,"low":2498,"close":2526,"volume":9748,"rsi_14":59.55,"sma_20":2604.25,"sma_60":2455.0,"sma_120":2442.12},{"date":"2025-07-08","open":2541,"high":2550,"low":2488,"close":2498,"volume":9933,"rsi_14":55.32,"sma_20":2608.0,"sma_60":2459.83,"sma_120":2442.33},{"date":"2025-07-09","open":2517,"high":2589,"low":2517,"close":2569,"volume":34539,"rsi_14":60.75,"sma_20":2614.25,"sma_60":2465.67,"sma_120":2443.21},{"date":"2025-07-10","open":2569,"high":2598,"low":2565,"close":2598,"volume":11406,"rsi_14":57.14,"sma_20":2621.0,"sma_60":2471.42,"sma_120":2444.42},{"date":"2025-07-11","open":2612,"high":2660,"low":2560,"close":2651,"volume":39908,"rsi_14":63.21,"sma_20":2628.5,"sma_60":2478.33,"sma_120":2446.04},{"date":"2025-07-14","open":2670,"high":2670,"low":2584,"close":2627,"volume":14710,"rsi_14":64.42,"sma_20":2634.5,"sma_60":2485.17,"sma_120":2447.46},{"date":"2025-07-15","open":2627,"high":2646,"low":2569,"close":2641,"volume":12098,"rsi_14":59.78,"sma_20":2644.75,"sma_60":2491.92,"sma_120":2449.21},{"date":"2025-07-16","open":2641,"high":2646,"low":2603,"close":2627,"volume":4133,"rsi_14":73.33,"sma_20":2654.0,"sma_60":2498.33,"sma_120":2451.0},{"date":"2025-07-17","open":2627,"high":2627,"low":2593,"close":2608,"volume":4083,"rsi_14":67.12,"sma_20":2661.75,"sma_60":2504.58,"sma_120":2452.67},{"date":"2025-07-18","open":2617,"high":2617,"low":2459,"close":2555,"volume":11550,"rsi_14":59.76,"sma_20":2663.0,"sma_60":2510.08,"sma_120":2454.04},{"date":"2025-07-21","open":2555,"high":2584,"low":2550,"close":2579,"volume":8718,"rsi_14":62.07,"sma_20":2666.25,"sma_60":2516.0,"sma_120":2455.54},{"date":"2025-07-22","open":2541,"high":2612,"low":2541,"close":2579,"volume":6631,"rsi_14":58.23,"sma_20":2671.25,"sma_60":2521.75,"sma_120":2457.12},{"date":"2025-07-23","open":2617,"high":2617,"low":2545,"close":2574,"volume":2655,"rsi_14":54.05,"sma_20":2672.25,"sma_60":2527.58,"sma_120":2459.12},{"date":"2025-07-24","open":2550,"high":2608,"low":2531,"close":2545,"volume":8295,"rsi_14":50.0,"sma_20":2676.75,"sma_60":2532.58,"sma_120":2460.67},{"date":"2025-07-25","open":2545,"high":2584,"low":2536,"close":2550,"volume":8870,"rsi_14":53.25,"sma_20":2680.0,"sma_60":2537.42,"sma_120":2462.38},{"date":"2025-07-28","open":2526,"high":2584,"low":2478,"close":2498,"volume":4947,"rsi_14":50.0,"sma_20":2681.0,"sma_60":2541.67,"sma_120":2464.0},{"date":"2025-07-29","open":2507,"high":2526,"low":2488,"close":2526,"volume":807,"rsi_14":43.84,"sma_20":2683.5,"sma_60":2545.67,"sma_120":2466.17},{"date":"2025-07-30","open":2498,"high":2565,"low":2493,"close":2555,"volume":3664,"rsi_14":43.84,"sma_20":2685.5,"sma_60":2550.67,"sma_120":2468.38},{"date":"2025-07-31","open":2522,"high":2579,"low":2517,"close":2531,"volume":2941,"rsi_14":31.34,"sma_20":2684.75,"sma_60":2555.0,"sma_120":2470.42},{"date":"2025-08-01","open":2531,"high":2531,"low":2383,"close":2431,"volume":52219,"rsi_14":25.3,"sma_20":2678.75,"sma_60":2558.0,"sma_120":2471.46},{"date":"2025-08-04","open":2412,"high":2426,"low":2383,"close":2412,"volume":15182,"rsi_14":21.43,"sma_20":2672.75,"sma_60":2560.33,"sma_120":2472.33},{"date":"2025-08-05","open":2412,"high":2416,"low":2397,"close":2412,"volume":2553,"rsi_14":22.22,"sma_20":2668.25,"sma_60":2563.08,"sma_120":2473.21},{"date":"2025-08-06","open":2412,"high":2488,"low":2373,"close":2421,"volume":31009,"rsi_14":25.32,"sma_20":2660.5,"sma_60":2565.42,"sma_120":2474.21},{"date":"2025-08-07","open":2421,"high":2421,"low":2388,"close":2412,"volume":13663,"rsi_14":28.57,"sma_20":2650.75,"sma_60":2567.42,"sma_120":2475.08},{"date":"2025-08-08","open":2412,"high":2435,"low":2383,"close":2412,"volume":13612,"rsi_14":23.08,"sma_20":2638.25,"sma_60":2569.17,"sma_120":2476.21},{"date":"2025-08-11","open":2412,"high":2435,"low":2388,"close":2402,"volume":11097,"rsi_14":22.39,"sma_20":2626.5,"sma_60":2571.42,"sma_120":2477.12},{"date":"2025-08-12","open":2412,"high":2421,"low":2383,"close":2392,"volume":8296,"rsi_14":22.06,"sma_20":2613.5,"sma_60":2573.08,"sma_120":2478.04},{"date":"2025-08-13","open":2397,"high":2397,"low":2359,"close":2373,"volume":16709,"rsi_14":22.73,"sma_20":2600.25,"sma_60":2574.42,"sma_120":2478.62},{"date":"2025-08-14","open":2373,"high":2388,"low":2354,"close":2383,"volume":3483,"rsi_14":23.88,"sma_20":2588.5,"sma_60":2575.75,"sma_120":2479.04},{"date":"2025-08-18","open":2407,"high":2407,"low":2316,"close":2335,"volume":38836,"rsi_14":24.24,"sma_20":2577.0,"sma_60":2576.25,"sma_120":2479.29},{"date":"2025-08-19","open":2330,"high":2330,"low":2282,"close":2316,"volume":23385,"rsi_14":15.62,"sma_20":2563.25,"sma_60":2576.58,"sma_120":2479.08},{"date":"2025-08-20","open":2287,"high":2306,"low":2249,"close":2287,"volume":22365,"rsi_14":6.25,"sma_20":2548.0,"sma_60":2577.25,"sma_120":2478.58},{"date":"2025-08-21","open":2287,"high":2321,"low":2278,"close":2301,"volume":11393,"rsi_14":11.29,"sma_20":2533.75,"sma_60":2577.67,"sma_120":2478.58},{"date":"2025-08-22","open":2297,"high":2364,"low":2292,"close":2311,"volume":6960,"rsi_14":20.93,"sma_20":2521.5,"sma_60":2578.58,"sma_120":2478.67},{"date":"2025-08-25","open":2311,"high":2311,"low":2278,"close":2287,"volume":7925,"rsi_14":20.45,"sma_20":2507.75,"sma_60":2579.33,"sma_120":2478.5},{"date":"2025-08-26","open":2292,"high":2292,"low":2278,"close":2278,"volume":40115,"rsi_14":19.57,"sma_20":2496.25,"sma_60":2579.08,"sma_120":2478.42},{"date":"2025-08-27","open":2287,"high":2297,"low":2263,"close":2278,"volume":2297,"rsi_14":15.91,"sma_20":2483.25,"sma_60":2578.5,"sma_120":2478.25},{"date":"2025-08-28","open":2278,"high":2287,"low":2278,"close":2282,"volume":3952,"rsi_14":18.6,"sma_20":2469.0,"sma_60":2577.58,"sma_120":2478.0},{"date":"2025-08-29","open":2268,"high":2297,"low":2268,"close":2287,"volume":2393,"rsi_14":20.45,"sma_20":2456.25,"sma_60":2576.0,"sma_120":2478.0},{"date":"2025-09-01","open":2278,"high":2297,"low":2278,"close":2292,"volume":1738,"rsi_14":23.26,"sma_20":2449.0,"sma_60":2575.25,"sma_120":2477.88},{"date":"2025-09-02","open":2278,"high":2297,"low":2278,"close":2292,"volume":2416,"rsi_14":24.39,"sma_20":2442.75,"sma_60":2573.25,"sma_120":2477.67},{"date":"2025-09-03","open":2292,"high":2301,"low":2278,"close":2292,"volume":17037,"rsi_14":27.03,"sma_20":2436.5,"sma_60":2570.92,"sma_120":2477.71},{"date":"2025-09-04","open":2278,"high":2316,"low":2278,"close":2316,"volume":1321,"rsi_14":32.5,"sma_20":2431.0,"sma_60":2568.58,"sma_120":2477.88},{"date":"2025-09-05","open":2335,"high":2345,"low":2311,"close":2321,"volume":4534,"rsi_14":45.16,"sma_20":2426.25,"sma_60":2566.0,"sma_120":2478.0},{"date":"2025-09-08","open":2325,"high":2345,"low":2325,"close":2340,"volume":1064,"rsi_14":58.06,"sma_20":2422.5,"sma_60":2563.08,"sma_120":2478.25},{"date":"2025-09-09","open":2321,"high":2364,"low":2321,"close":2364,"volume":2415,"rsi_14":76.67,"sma_20":2420.5,"sma_60":2560.5,"sma_120":2478.67},{"date":"2025-09-10","open":2388,"high":2388,"low":2349,"close":2354,"volume":6582,"rsi_14":68.97,"sma_20":2418.5,"sma_60":2558.92,"sma_120":2479.42},{"date":"2025-09-11","open":2359,"high":2364,"low":2345,"close":2359,"volume":860,"rsi_14":67.86,"sma_20":2417.75,"sma_60":2557.33,"sma_120":2480.08},{"date":"2025-09-12","open":2364,"high":2378,"low":2345,"close":2368,"volume":2010,"rsi_14":84.0,"sma_20":2417.0,"sma_60":2555.75,"sma_120":2480.67},{"date":"2025-09-15","open":2368,"high":2392,"low":2354,"close":2388,"volume":8169,"rsi_14":92.59,"sma_20":2419.75,"sma_60":2553.25,"sma_120":2481.29},{"date":"2025-09-16","open":2392,"high":2402,"low":2373,"close":2402,"volume":7977,"rsi_14":93.33,"sma_20":2424.25,"sma_60":2551.25,"sma_120":2482.29},{"date":"2025-09-17","open":2373,"high":2397,"low":2373,"close":2388,"volume":1800,"rsi_14":84.38,"sma_20":2429.5,"sma_60":2549.58,"sma_120":2483.08},{"date":"2025-09-18","open":2402,"high":2402,"low":2388,"close":2402,"volume":5212,"rsi_14":85.29,"sma_20":2434.75,"sma_60":2546.92,"sma_120":2484.25},{"date":"2025-09-19","open":2510,"high":2510,"low":2460,"close":2465,"volume":4397,"rsi_14":66.67,"sma_20":2437.25,"sma_60":2545.17,"sma_120":2485.04},{"date":"2025-09-22","open":2373,"high":2373,"low":2340,"close":2368,"volume":2737,"rsi_14":68.18,"sma_20":2441.5,"sma_60":2543.08,"sma_120":2485.79},{"date":"2025-09-23","open":2345,"high":2368,"low":2345,"close":2368,"volume":463,"rsi_14":68.18,"sma_20":2446.25,"sma_60":2541.17,"sma_120":2486.92},{"date":"2025-09-24","open":2354,"high":2368,"low":2354,"close":2368,"volume":1326,"rsi_14":64.1,"sma_20":2451.0,"sma_60":2539.25,"sma_120":2487.58},{"date":"2025-09-25","open":2368,"high":2373,"low":2349,"close":2364,"volume":1396,"rsi_14":61.54,"sma_20":2455.25,"sma_60":2536.58,"sma_120":2488.17},{"date":"2025-09-26","open":2345,"high":2359,"low":2325,"close":2340,"volume":4977,"rsi_14":50.0,"sma_20":2458.0,"sma_60":2533.0,"sma_120":2488.75},{"date":"2025-09-29","open":2340,"high":2383,"low":2325,"close":2383,"volume":5182,"rsi_14":54.55,"sma_20":2462.75,"sma_60":2530.17,"sma_120":2489.62},{"date":"2025-09-30","open":2354,"high":2421,"low":2340,"close":2383,"volume":12876,"rsi_14":57.14,"sma_20":2467.5,"sma_60":2527.67,"sma_120":2491.33},{"date":"2025-10-01","open":2364,"high":2431,"low":2364,"close":2397,"volume":18206,"rsi_14":59.09,"sma_20":2473.0,"sma_60":2525.92,"sma_120":2492.88},{"date":"2025-10-02","open":2402,"high":2431,"low":2373,"close":2407,"volume":3776,"rsi_14":59.09,"sma_20":2477.75,"sma_60":2523.08,"sma_120":2494.38},{"date":"2025-10-10","open":2455,"high":2455,"low":2383,"close":2407,"volume":3951,"rsi_14":51.16,"sma_20":2481.5,"sma_60":2519.5,"sma_120":2495.46},{"date":"2025-10-13","open":2368,"high":2426,"low":2368,"close":2383,"volume":4353,"rsi_14":45.24,"sma_20":2483.75,"sma_60":2514.83,"sma_120":2496.58},{"date":"2025-10-14","open":2364,"high":2416,"low":2364,"close":2397,"volume":6594,"rsi_14":52.38,"sma_20":2485.5,"sma_60":2510.83,"sma_120":2498.0},{"date":"2025-10-15","open":2435,"high":2435,"low":2368,"close":2431,"volume":10370,"rsi_14":56.52,"sma_20":2489.5,"sma_60":2507.17,"sma_120":2499.54},{"date":"2025-10-16","open":2431,"high":2435,"low":2388,"close":2402,"volume":11541,"rsi_14":60.47,"sma_20":2491.75,"sma_60":2503.25,"sma_120":2500.79},{"date":"2025-10-17","open":2383,"high":2402,"low":2364,"close":2392,"volume":8731,"rsi_14":55.81,"sma_20":2493.0,"sma_60":2499.5,"sma_120":2502.04},{"date":"2025-10-20","open":2364,"high":2392,"low":2359,"close":2373,"volume":5544,"rsi_14":51.06,"sma_20":2492.25,"sma_60":2496.33,"sma_120":2503.21},{"date":"2025-10-21","open":2383,"high":2388,"low":2321,"close":2388,"volume":12667,"rsi_14":54.0,"sma_20":2491.5,"sma_60":2493.0,"sma_120":2504.5},{"date":"2025-10-22","open":2388,"high":2407,"low":2388,"close":2402,"volume":4136,"rsi_14":57.69,"sma_20":2492.25,"sma_60":2489.92,"sma_120":2505.83},{"date":"2025-10-23","open":2368,"high":2426,"low":2368,"close":2412,"volume":13466,"rsi_14":65.31,"sma_20":2492.75,"sma_60":2487.08,"sma_120":2507.33},{"date":"2025-10-24","open":2373,"high":2426,"low":2373,"close":2402,"volume":5806,"rsi_14":54.76,"sma_20":2495.0,"sma_60":2484.58,"sma_120":2508.58},{"date":"2025-10-27","open":2440,"high":2459,"low":2392,"close":2412,"volume":20683,"rsi_14":56.82,"sma_20":2497.25,"sma_60":2482.17,"sma_120":2509.79},{"date":"2025-10-28","open":2440,"high":2440,"low":2378,"close":2426,"volume":8678,"rsi_14":56.82,"sma_20":2500.25,"sma_60":2480.92,"sma_120":2511.29},{"date":"2025-10-29","open":2392,"high":2455,"low":2373,"close":2426,"volume":14039,"rsi_14":54.76,"sma_20":2503.25,"sma_60":2479.17,"sma_120":2512.42},{"date":"2025-10-30","open":2388,"high":2426,"low":2311,"close":2345,"volume":44973,"rsi_14":41.07,"sma_20":2502.25,"sma_60":2475.5,"sma_120":2513.08},{"date":"2025-10-31","open":2364,"high":2412,"low":2345,"close":2392,"volume":23477,"rsi_14":51.56,"sma_20":2505.0,"sma_60":2473.08,"sma_120":2514.04},{"date":"2025-11-03","open":2364,"high":2431,"low":2354,"close":2373,"volume":6061,"rsi_14":46.15,"sma_20":2504.5,"sma_60":2472.08,"sma_120":2515.04},{"date":"2025-11-04","open":2349,"high":2397,"low":2349,"close":2378,"volume":2687,"rsi_14":40.68,"sma_20":2504.25,"sma_60":2471.5,"sma_120":2515.92},{"date":"2025-11-05","open":2378,"high":2407,"low":2335,"close":2383,"volume":12180,"rsi_14":46.3,"sma_20":2503.5,"sma_60":2471.0,"sma_120":2517.04},{"date":"2025-11-06","open":2412,"high":2416,"low":2340,"close":2373,"volume":17900,"rsi_14":46.3,"sma_20":2501.75,"sma_60":2470.17,"sma_120":2517.79},{"date":"2025-11-07","open":2349,"high":2354,"low":2335,"close":2345,"volume":7841,"rsi_14":44.64,"sma_20":2499.25,"sma_60":2469.0,"sma_120":2518.21},{"date":"2025-11-10","open":2321,"high":2364,"low":2316,"close":2349,"volume":20456,"rsi_14":42.59,"sma_20":2497.5,"sma_60":2467.92,"sma_120":2518.54},{"date":"2025-11-11","open":2349,"high":2364,"low":2325,"close":2335,"volume":8280,"rsi_14":37.04,"sma_20":2494.25,"sma_60":2466.75,"sma_120":2519.08},{"date":"2025-11-12","open":2340,"high":2412,"low":2316,"close":2402,"volume":11340,"rsi_14":48.48,"sma_20":2492.75,"sma_60":2466.92,"sma_120":2520.0},{"date":"2025-11-13","open":2407,"high":2445,"low":2359,"close":2440,"volume":18996,"rsi_14":55.56,"sma_20":2494.75,"sma_60":2468.08,"sma_120":2521.25},{"date":"2025-11-14","open":2402,"high":2445,"low":2335,"close":2421,"volume":50735,"rsi_14":51.35,"sma_20":2496.25,"sma_60":2468.75,"sma_120":2522.25},{"date":"2025-11-17","open":2416,"high":2450,"low":2397,"close":2435,"volume":13105,"rsi_14":51.35,"sma_20":2499.5,"sma_60":2470.5,"sma_120":2523.38},{"date":"2025-11-18","open":2435,"high":2435,"low":2368,"close":2368,"volume":20792,"rsi_14":43.18,"sma_20":2498.5,"sma_60":2471.42,"sma_120":2524.0},{"date":"2025-11-19","open":2368,"high":2416,"low":2335,"close":2373,"volume":16530,"rsi_14":54.17,"sma_20":2497.0,"sma_60":2472.92,"sma_120":2525.08},{"date":"2025-11-20","open":2383,"high":2412,"low":2345,"close":2412,"volume":28354,"rsi_14":52.86,"sma_20":2497.0,"sma_60":2474.83,"sma_120":2526.25},{"date":"2025-11-21","open":2402,"high":2412,"low":2359,"close":2397,"volume":15110,"rsi_14":53.62,"sma_20":2496.75,"sma_60":2476.33,"sma_120":2527.46},{"date":"2025-11-24","open":2383,"high":2416,"low":2368,"close":2388,"volume":1889,"rsi_14":51.43,"sma_20":2495.5,"sma_60":2478.08,"sma_120":2528.71},{"date":"2025-11-25","open":2373,"high":2392,"low":2340,"close":2354,"volume":13078,"rsi_14":46.05,"sma_20":2491.75,"sma_60":2479.42,"sma_120":2529.25},{"date":"2025-11-26","open":2354,"high":2416,"low":2340,"close":2416,"volume":12098,"rsi_14":55.17,"sma_20":2491.25,"sma_60":2481.83,"sma_120":2530.17},{"date":"2025-11-27","open":2416,"high":2440,"low":2373,"close":2397,"volume":7710,"rsi_14":56.47,"sma_20":2494.0,"sma_60":2483.83,"sma_120":2530.71},{"date":"2025-11-28","open":2388,"high":2402,"low":2373,"close":2378,"volume":1838,"rsi_14":53.41,"sma_20":2493.25,"sma_60":2485.42,"sma_120":2530.71},{"date":"2025-12-01","open":2383,"high":2412,"low":2373,"close":2383,"volume":7008,"rsi_14":55.81,"sma_20":2493.75,"sma_60":2487.0,"sma_120":2531.12},{"date":"2025-12-02","open":2359,"high":2397,"low":2354,"close":2397,"volume":4180,"rsi_14":49.33,"sma_20":2494.75,"sma_60":2488.83,"sma_120":2531.04},{"date":"2025-12-03","open":2397,"high":2416,"low":2364,"close":2373,"volume":27531,"rsi_14":40.28,"sma_20":2494.25,"sma_60":2490.25,"sma_120":2530.58},{"date":"2025-12-04","open":2368,"high":2416,"low":2368,"close":2392,"volume":6697,"rsi_14":45.83,"sma_20":2495.25,"sma_60":2491.58,"sma_120":2530.08},{"date":"2025-12-05","open":2388,"high":2421,"low":2378,"close":2421,"volume":9580,"rsi_14":48.0,"sma_20":2499.25,"sma_60":2493.33,"sma_120":2529.67},{"date":"2025-12-08","open":2412,"high":2412,"low":2373,"close":2388,"volume":12038,"rsi_14":52.94,"sma_20":2501.25,"sma_60":2494.17,"sma_120":2528.62},{"date":"2025-12-09","open":2383,"high":2407,"low":2373,"close":2378,"volume":5325,"rsi_14":50.72,"sma_20":2503.5,"sma_60":2494.42,"sma_120":2527.46},{"date":"2025-12-10","open":2378,"high":2407,"low":2373,"close":2388,"volume":2717,"rsi_14":46.03,"sma_20":2502.75,"sma_60":2495.0,"sma_120":2526.96},{"date":"2025-12-11","open":2373,"high":2397,"low":2373,"close":2392,"volume":1738,"rsi_14":49.18,"sma_20":2500.25,"sma_60":2495.58,"sma_120":2526.46},{"date":"2025-12-12","open":2383,"high":2402,"low":2368,"close":2383,"volume":10087,"rsi_14":49.18,"sma_20":2498.25,"sma_60":2495.83,"sma_120":2525.79},{"date":"2025-12-15","open":2364,"high":2416,"low":2354,"close":2416,"volume":17021,"rsi_14":60.66,"sma_20":2497.25,"sma_60":2496.33,"sma_120":2524.79},{"date":"2025-12-16","open":2416,"high":2431,"low":2383,"close":2426,"volume":16365,"rsi_14":52.0,"sma_20":2500.25,"sma_60":2496.75,"sma_120":2524.0},{"date":"2025-12-17","open":2431,"high":2440,"low":2397,"close":2435,"volume":20859,"rsi_14":58.33,"sma_20":2503.5,"sma_60":2497.58,"sma_120":2523.58},{"date":"2025-12-18","open":2435,"high":2435,"low":2392,"close":2431,"volume":11437,"rsi_14":62.22,"sma_20":2504.5,"sma_60":2498.08,"sma_120":2522.5},{"date":"2025-12-19","open":2435,"high":2498,"low":2407,"close":2455,"volume":23108,"rsi_14":65.31,"sma_20":2507.5,"sma_60":2499.75,"sma_120":2522.46},{"date":"2025-12-22","open":2469,"high":2478,"low":2440,"close":2469,"volume":8105,"rsi_14":65.31,"sma_20":2511.75,"sma_60":2501.5,"sma_120":2522.29},{"date":"2025-12-23","open":2469,"high":2493,"low":2402,"close":2455,"volume":23765,"rsi_14":68.09,"sma_20":2517.0,"sma_60":2503.0,"sma_120":2522.08},{"date":"2025-12-24","open":2421,"high":2455,"low":2392,"close":2421,"volume":17329,"rsi_14":56.0,"sma_20":2517.25,"sma_60":2503.92,"sma_120":2521.58},{"date":"2025-12-26","open":2421,"high":2450,"low":2402,"close":2445,"volume":13367,"rsi_14":55.1,"sma_20":2519.75,"sma_60":2505.33,"sma_120":2520.96},{"date":"2025-12-29","open":2550,"high":2550,"low":2460,"close":2520,"volume":5762,"rsi_14":55.1,"sma_20":2521.5,"sma_60":2506.58,"sma_120":2519.79},{"date":"2025-12-30","open":2545,"high":2545,"low":2490,"close":2490,"volume":3810,"rsi_14":50.94,"sma_20":2521.5,"sma_60":2506.58,"sma_120":2518.38},{"date":"2026-01-02","open":2500,"high":2505,"low":2480,"close":2500,"volume":763,"rsi_14":50.94,"sma_20":2521.25,"sma_60":2506.75,"sma_120":2517.21},{"date":"2026-01-05","open":2515,"high":2515,"low":2480,"close":2495,"volume":5105,"rsi_14":49.06,"sma_20":2522.0,"sma_60":2506.58,"sma_120":2516.25},{"date":"2026-01-06","open":2500,"high":2500,"low":2480,"close":2490,"volume":845,"rsi_14":50.0,"sma_20":2521.5,"sma_60":2506.17,"sma_120":2514.62},{"date":"2026-01-07","open":2495,"high":2495,"low":2475,"close":2490,"volume":2150,"rsi_14":42.22,"sma_20":2519.5,"sma_60":2506.0,"sma_120":2512.75},{"date":"2026-01-08","open":2525,"high":2525,"low":2405,"close":2410,"volume":26398,"rsi_14":28.81,"sma_20":2515.25,"sma_60":2504.67,"sma_120":2509.75},{"date":"2026-01-09","open":2420,"high":2525,"low":2410,"close":2500,"volume":18210,"rsi_14":44.0,"sma_20":2516.0,"sma_60":2504.58,"sma_120":2507.71},{"date":"2026-01-12","open":2490,"high":2495,"low":2450,"close":2460,"volume":4772,"rsi_14":40.24,"sma_20":2514.25,"sma_60":2503.25,"sma_120":2505.21},{"date":"2026-01-13","open":2470,"high":2470,"low":2440,"close":2460,"volume":3940,"rsi_14":36.36,"sma_20":2512.25,"sma_60":2502.42,"sma_120":2502.83},{"date":"2026-01-14","open":2450,"high":2495,"low":2425,"close":2480,"volume":39573,"rsi_14":37.18,"sma_20":2511.75,"sma_60":2502.08,"sma_120":2500.79},{"date":"2026-01-15","open":2555,"high":2555,"low":2450,"close":2490,"volume":25415,"rsi_14":40.26,"sma_20":2510.0,"sma_60":2502.25,"sma_120":2499.29},{"date":"2026-01-16","open":2490,"high":2490,"low":2440,"close":2450,"volume":15800,"rsi_14":51.09,"sma_20":2491.75,"sma_60":2486.33,"sma_120":2530.79},{"date":"2026-01-19","open":2420,"high":2460,"low":2420,"close":2445,"volume":16057,"rsi_14":35.14,"sma_20":2500.75,"sma_60":2500.42,"sma_120":2495.17},{"date":"2026-01-20","open":2420,"high":2430,"low":2400,"close":2415,"volume":37171,"rsi_14":35.62,"sma_20":2494.5,"sma_60":2498.67,"sma_120":2492.88},{"date":"2026-01-21","open":2420,"high":2420,"low":2345,"close":2370,"volume":25749,"rsi_14":34.21,"sma_20":2484.75,"sma_60":2496.33,"sma_120":2490.46},{"date":"2026-01-22","open":2375,"high":2375,"low":2340,"close":2365,"volume":18900,"rsi_14":32.0,"sma_20":2474.0,"sma_60":2493.75,"sma_120":2487.96},{"date":"2026-01-23","open":2400,"high":2400,"low":2355,"close":2400,"volume":18165,"rsi_14":38.27,"sma_20":2465.75,"sma_60":2491.5,"sma_120":2486.21},{"date":"2026-01-26","open":2415,"high":2430,"low":2325,"close":2350,"volume":125785,"rsi_14":34.44,"sma_20":2456.75,"sma_60":2488.42,"sma_120":2483.79},{"date":"2026-01-27","open":2360,"high":2400,"low":2325,"close":2390,"volume":46918,"rsi_14":39.8,"sma_20":2448.5,"sma_60":2487.42,"sma_120":2481.46},{"date":"2026-01-28","open":2360,"high":2385,"low":2355,"close":2370,"volume":14664,"rsi_14":45.35,"sma_20":2441.0,"sma_60":2485.25,"sma_120":2479.17},{"date":"2026-01-29","open":2365,"high":2390,"low":2360,"close":2370,"volume":13533,"rsi_14":30.88,"sma_20":2435.0,"sma_60":2483.42,"sma_120":2477.75},{"date":"2026-01-30","open":2380,"high":2385,"low":2345,"close":2380,"volume":31378,"rsi_14":37.1,"sma_20":2429.0,"sma_60":2481.67,"sma_120":2476.58},{"date":"2026-02-02","open":2400,"high":2400,"low":2335,"close":2385,"volume":32164,"rsi_14":38.1,"sma_20":2423.5,"sma_60":2479.92,"sma_120":2475.46},{"date":"2026-02-03","open":2360,"high":2400,"low":2360,"close":2400,"volume":8141,"rsi_14":37.1,"sma_20":2419.0,"sma_60":2478.58,"sma_120":2474.38},{"date":"2026-02-04","open":2390,"high":2415,"low":2390,"close":2405,"volume":6529,"rsi_14":37.93,"sma_20":2487.75,"sma_60":2486.5,"sma_120":2529.88},{"date":"2026-02-05","open":2405,"high":2405,"low":2360,"close":2380,"volume":5785,"rsi_14":29.76,"sma_20":2482.25,"sma_60":2486.25,"sma_120":2528.58},{"date":"2026-02-06","open":2380,"high":2380,"low":2335,"close":2360,"volume":6199,"rsi_14":29.76,"sma_20":2476.25,"sma_60":2485.25,"sma_120":2526.92},{"date":"2026-02-09","open":2370,"high":2375,"low":2355,"close":2375,"volume":5648,"rsi_14":29.76,"sma_20":2472.5,"sma_60":2484.42,"sma_120":2525.21},{"date":"2026-02-10","open":2375,"high":2405,"low":2365,"close":2405,"volume":21945,"rsi_14":40.79,"sma_20":2470.0,"sma_60":2483.75,"sma_120":2523.42},{"date":"2026-02-11","open":2385,"high":2405,"low":2360,"close":2390,"volume":5863,"rsi_14":38.46,"sma_20":2467.5,"sma_60":2482.42,"sma_120":2521.46},{"date":"2026-02-12","open":2405,"high":2410,"low":2365,"close":2405,"volume":19760,"rsi_14":34.25,"sma_20":2462.25,"sma_60":2481.5,"sma_120":2520.21},{"date":"2026-02-13","open":2390,"high":2415,"low":2375,"close":2410,"volume":26483,"rsi_14":36.62,"sma_20":2455.25,"sma_60":2480.58,"sma_120":2518.96},{"date":"2026-02-19","open":2405,"high":2475,"low":2395,"close":2450,"volume":71899,"rsi_14":44.16,"sma_20":2451.25,"sma_60":2480.17,"sma_120":2517.96},{"date":"2026-02-20","open":2450,"high":2455,"low":2415,"close":2440,"volume":20507,"rsi_14":47.22,"sma_20":2446.0,"sma_60":2479.25,"sma_120":2516.25},{"date":"2026-02-23","open":2450,"high":2465,"low":2440,"close":2440,"volume":11496,"rsi_14":35.59,"sma_20":2444.25,"sma_60":2478.08,"sma_120":2514.67},{"date":"2026-02-24","open":2430,"high":2470,"low":2415,"close":2470,"volume":21024,"rsi_14":44.26,"sma_20":2443.75,"sma_60":2477.67,"sma_120":2513.62},{"date":"2026-02-25","open":2470,"high":2510,"low":2450,"close":2465,"volume":11840,"rsi_14":67.39,"sma_20":2402.0,"sma_60":2461.58,"sma_120":2470.5},{"date":"2026-02-26","open":2465,"high":2475,"low":2420,"close":2430,"volume":23158,"rsi_14":46.55,"sma_20":2437.25,"sma_60":2476.33,"sma_120":2510.75},{"date":"2026-02-27","open":2440,"high":2445,"low":2415,"close":2440,"volume":8322,"rsi_14":56.86,"sma_20":2408.5,"sma_60":2458.92,"sma_120":2471.38},{"date":"2026-03-03","open":2410,"high":2455,"low":2385,"close":2410,"volume":17546,"rsi_14":55.77,"sma_20":2410.5,"sma_60":2457.67,"sma_120":2471.54},{"date":"2026-03-04","open":2390,"high":2405,"low":2250,"close":2310,"volume":28695,"rsi_14":42.65,"sma_20":2407.5,"sma_60":2454.67,"sma_120":2470.83},{"date":"2026-03-05","open":2345,"high":2410,"low":2305,"close":2410,"volume":20288,"rsi_14":54.12,"sma_20":2409.0,"sma_60":2453.08,"sma_120":2470.96},{"date":"2026-03-06","open":2430,"high":2430,"low":2315,"close":2410,"volume":14329,"rsi_14":50.63,"sma_20":2410.25,"sma_60":2451.92,"sma_120":2471.08},{"date":"2026-03-09","open":2370,"high":2405,"low":2330,"close":2345,"volume":5202,"rsi_14":44.94,"sma_20":2407.5,"sma_60":2449.33,"sma_120":2470.46},{"date":"2026-03-10","open":2345,"high":2390,"low":2340,"close":2390,"volume":8415,"rsi_14":48.42,"sma_20":2406.75,"sma_60":2447.0,"sma_120":2470.17},{"date":"2026-03-11","open":2390,"high":2455,"low":2360,"close":2405,"volume":21765,"rsi_14":49.48,"sma_20":2408.0,"sma_60":2445.5,"sma_120":2469.83},{"date":"2026-03-12","open":2365,"high":2415,"low":2365,"close":2415,"volume":3618,"rsi_14":46.15,"sma_20":2410.75,"sma_60":2444.33,"sma_120":2469.38},{"date":"2026-03-13","open":2405,"high":2415,"low":2350,"close":2370,"volume":16779,"rsi_14":42.86,"sma_20":2410.5,"sma_60":2442.25,"sma_120":2468.62},{"date":"2026-03-16","open":2370,"high":2370,"low":2350,"close":2365,"volume":804,"rsi_14":42.42,"sma_20":2408.5,"sma_60":2458.67,"sma_120":2486.75},{"date":"2026-03-17","open":2350,"high":2395,"low":2345,"close":2360,"volume":7252,"rsi_14":38.3,"sma_20":2407.0,"sma_60":2456.25,"sma_120":2483.54},{"date":"2026-03-18","open":2360,"high":2385,"low":2350,"close":2355,"volume":11791,"rsi_14":38.3,"sma_20":2404.5,"sma_60":2453.17,"sma_120":2480.17},{"date":"2026-03-19","open":2380,"high":2380,"low":2345,"close":2360,"volume":2388,"rsi_14":42.05,"sma_20":2402.0,"sma_60":2450.67,"sma_120":2476.96},{"date":"2026-03-20","open":2360,"high":2415,"low":2360,"close":2410,"volume":7668,"rsi_14":46.88,"sma_20":2400.0,"sma_60":2449.17,"sma_120":2474.33},{"date":"2026-03-23","open":2405,"high":2405,"low":2370,"close":2390,"volume":4125,"rsi_14":47.87,"sma_20":2397.5,"sma_60":2447.67,"sma_120":2472.0},{"date":"2026-03-24","open":2410,"high":2435,"low":2385,"close":2425,"volume":8321,"rsi_14":64.2,"sma_20":2396.75,"sma_60":2446.5,"sma_120":2469.75},{"date":"2026-03-25","open":2445,"high":2445,"low":2405,"close":2440,"volume":4029,"rsi_14":54.69,"sma_20":2395.25,"sma_60":2445.33,"sma_120":2467.62},{"date":"2026-03-26","open":2425,"high":2610,"low":2425,"close":2470,"volume":102970,"rsi_14":58.57,"sma_20":2395.5,"sma_60":2444.5,"sma_120":2465.79},{"date":"2026-03-27","open":2470,"high":2530,"low":2420,"close":2500,"volume":11826,"rsi_14":74.6,"sma_20":2399.0,"sma_60":2444.33,"sma_120":2464.46},{"date":"2026-03-30","open":2500,"high":2520,"low":2415,"close":2415,"volume":11579,"rsi_14":53.52,"sma_20":2397.75,"sma_60":2442.58,"sma_120":2462.38},{"date":"2026-03-31","open":2415,"high":2415,"low":2365,"close":2390,"volume":12663,"rsi_14":47.95,"sma_20":2396.75,"sma_60":2440.17,"sma_120":2460.54},{"date":"2026-04-01","open":2430,"high":2430,"low":2370,"close":2405,"volume":15512,"rsi_14":48.65,"sma_20":2401.5,"sma_60":2438.0,"sma_120":2458.58},{"date":"2026-04-02","open":2405,"high":2405,"low":2370,"close":2370,"volume":1181,"rsi_14":50.0,"sma_20":2399.5,"sma_60":2436.67,"sma_120":2456.08},{"date":"2026-04-03","open":2385,"high":2405,"low":2385,"close":2405,"volume":896,"rsi_14":55.13,"sma_20":2399.25,"sma_60":2435.08,"sma_120":2454.08},{"date":"2026-04-06","open":2405,"high":2410,"low":2370,"close":2400,"volume":11662,"rsi_14":55.13,"sma_20":2402.0,"sma_60":2433.75,"sma_120":2452.92},{"date":"2026-04-07","open":2370,"high":2405,"low":2370,"close":2380,"volume":8582,"rsi_14":53.09,"sma_20":2401.5,"sma_60":2432.0,"sma_120":2451.75},{"date":"2026-04-08","open":2385,"high":2385,"low":2375,"close":2375,"volume":3921,"rsi_14":51.85,"sma_20":2400.0,"sma_60":2430.08,"sma_120":2450.54},{"date":"2026-04-09","open":2380,"high":2415,"low":2375,"close":2400,"volume":7081,"rsi_14":48.68,"sma_20":2399.25,"sma_60":2428.75,"sma_120":2449.46},{"date":"2026-04-10","open":2420,"high":2420,"low":2380,"close":2385,"volume":4782,"rsi_14":49.33,"sma_20":2400.0,"sma_60":2427.67,"sma_120":2448.33},{"date":"2026-04-13","open":2370,"high":2390,"low":2355,"close":2390,"volume":17351,"rsi_14":44.93,"sma_20":2401.25,"sma_60":2426.58,"sma_120":2447.25},{"date":"2026-04-14","open":2410,"high":2420,"low":2380,"close":2420,"volume":6431,"rsi_14":47.22,"sma_20":2404.25,"sma_60":2426.25,"sma_120":2446.5},{"date":"2026-04-15","open":2405,"high":2430,"low":2385,"close":2425,"volume":8524,"rsi_14":43.28,"sma_20":2407.75,"sma_60":2424.83,"sma_120":2445.88},{"date":"2026-04-16","open":2425,"high":2430,"low":2400,"close":2425,"volume":8230,"rsi_14":37.7,"sma_20":2411.0,"sma_60":2422.75,"sma_120":2445.42},{"date":"2026-04-17","open":2410,"high":2425,"low":2380,"close":2415,"volume":16214,"rsi_14":50.0,"sma_20":2411.25,"sma_60":2420.83,"sma_120":2444.79},{"date":"2026-04-20","open":2415,"high":2420,"low":2385,"close":2390,"volume":6921,"rsi_14":50.0,"sma_20":2411.25,"sma_60":2418.25,"sma_120":2444.38},{"date":"2026-04-21","open":2405,"high":2405,"low":2380,"close":2390,"volume":1646,"rsi_14":46.51,"sma_20":2409.5,"sma_60":2416.83,"sma_120":2444.12},{"date":"2026-04-22","open":2375,"high":2400,"low":2375,"close":2385,"volume":9468,"rsi_14":54.05,"sma_20":2406.75,"sma_60":2415.25,"sma_120":2444.08},{"date":"2026-04-23","open":2390,"high":2400,"low":2375,"close":2390,"volume":2556,"rsi_14":45.16,"sma_20":2402.75,"sma_60":2413.08,"sma_120":2443.96},{"date":"2026-04-24","open":2400,"high":2400,"low":2380,"close":2385,"volume":2970,"rsi_14":45.16,"sma_20":2397.0,"sma_60":2411.08,"sma_120":2443.71},{"date":"2026-04-27","open":2375,"high":2395,"low":2370,"close":2380,"volume":17686,"rsi_14":50.0,"sma_20":2395.25,"sma_60":2409.17,"sma_120":2443.62},{"date":"2026-04-28","open":2395,"high":2395,"low":2370,"close":2395,"volume":8733,"rsi_14":56.67,"sma_20":2395.5,"sma_60":2408.08,"sma_120":2443.75},{"date":"2026-04-29","open":2395,"high":2400,"low":2375,"close":2400,"volume":10332,"rsi_14":50.0,"sma_20":2395.25,"sma_60":2406.0,"sma_120":2443.92},{"date":"2026-04-30","open":2400,"high":2440,"low":2375,"close":2400,"volume":11216,"rsi_14":37.5,"sma_20":2399.75,"sma_60":2399.67,"sma_120":2411.88},{"date":"2026-05-04","open":2400,"high":2415,"low":2395,"close":2405,"volume":3827,"rsi_14":56.52,"sma_20":2396.75,"sma_60":2402.08,"sma_120":2444.0},{"date":"2026-05-06","open":2390,"high":2405,"low":2340,"close":2405,"volume":22406,"rsi_14":41.18,"sma_20":2397.0,"sma_60":2402.17,"sma_120":2443.88},{"date":"2026-05-07","open":2405,"high":2410,"low":2335,"close":2405,"volume":31172,"rsi_14":37.5,"sma_20":2398.25,"sma_60":2402.17,"sma_120":2443.71},{"date":"2026-05-08","open":2355,"high":2405,"low":2350,"close":2400,"volume":11475,"rsi_14":35.29,"sma_20":2399.5,"sma_60":2402.5,"sma_120":2443.33},{"date":"2026-05-11","open":2365,"high":2365,"low":2320,"close":2355,"volume":27308,"rsi_14":25.0,"sma_20":2397.25,"sma_60":2402.42,"sma_120":2442.38},{"date":"2026-05-12","open":2355,"high":2370,"low":2320,"close":2355,"volume":12218,"rsi_14":31.58,"sma_20":2395.75,"sma_60":2402.08,"sma_120":2441.5},{"date":"2026-05-13","open":2355,"high":2355,"low":2330,"close":2355,"volume":5150,"rsi_14":31.58,"sma_20":2394.0,"sma_60":2401.25,"sma_120":2440.58},{"date":"2026-05-14","open":2320,"high":2350,"low":2315,"close":2340,"volume":4737,"rsi_14":28.57,"sma_20":2390.0,"sma_60":2400.42,"sma_120":2439.46},{"date":"2026-05-15","open":2340,"high":2350,"low":2305,"close":2350,"volume":23192,"rsi_14":31.82,"sma_20":2386.25,"sma_60":2399.5,"sma_120":2438.25},{"date":"2026-05-18","open":2350,"high":2350,"low":2315,"close":2330,"volume":2030,"rsi_14":28.0,"sma_20":2381.5,"sma_60":2398.17,"sma_120":2436.75},{"date":"2026-05-19","open":2335,"high":2335,"low":2300,"close":2325,"volume":8119,"rsi_14":28.0,"sma_20":2377.0,"sma_60":2396.08,"sma_120":2435.33},{"date":"2026-05-20","open":2315,"high":2315,"low":2265,"close":2305,"volume":8447,"rsi_14":15.38,"sma_20":2372.75,"sma_60":2393.83,"sma_120":2433.62},{"date":"2026-05-21","open":2315,"high":2315,"low":2285,"close":2290,"volume":6541,"rsi_14":10.71,"sma_20":2367.75,"sma_60":2391.33,"sma_120":2432.17},{"date":"2026-05-22","open":2300,"high":2310,"low":2250,"close":2290,"volume":29832,"rsi_14":10.71,"sma_20":2363.0,"sma_60":2388.33,"sma_120":2430.62},{"date":"2026-05-26","open":2300,"high":2300,"low":2260,"close":2290,"volume":1265,"rsi_14":7.41,"sma_20":2358.0,"sma_60":2385.42,"sma_120":2429.08},{"date":"2026-05-27","open":2300,"high":2300,"low":2240,"close":2260,"volume":9231,"rsi_14":6.06,"sma_20":2351.75,"sma_60":2382.58,"sma_120":2427.29},{"date":"2026-05-28","open":2260,"high":2270,"low":2200,"close":2235,"volume":13910,"rsi_14":5.26,"sma_20":2344.5,"sma_60":2379.17,"sma_120":2425.33},{"date":"2026-05-29","open":2230,"high":2230,"low":2150,"close":2150,"volume":13702,"rsi_14":3.7,"sma_20":2332.25,"sma_60":2374.83,"sma_120":2422.88},{"date":"2026-06-01","open":2150,"high":2150,"low":2095,"close":2110,"volume":18419,"rsi_14":3.77,"sma_20":2317.75,"sma_60":2371.5,"sma_120":2419.71},{"date":"2026-06-02","open":2115,"high":2160,"low":2000,"close":2055,"volume":29098,"rsi_14":3.12,"sma_20":2300.5,"sma_60":2365.58,"sma_120":2416.08},{"date":"2026-06-04","open":2055,"high":2100,"low":2050,"close":2090,"volume":6357,"rsi_14":12.68,"sma_20":2284.75,"sma_60":2360.25,"sma_120":2412.62},{"date":"2026-06-05","open":2140,"high":2140,"low":2035,"close":2035,"volume":8746,"rsi_14":11.39,"sma_20":2266.25,"sma_60":2355.08,"sma_120":2408.62},{"date":"2026-06-08","open":2035,"high":2035,"low":1970,"close":1970,"volume":25573,"rsi_14":7.78,"sma_20":2244.5,"sma_60":2348.08,"sma_120":2404.21},{"date":"2026-06-09","open":1997,"high":1998,"low":1970,"close":1993,"volume":7243,"rsi_14":12.8,"sma_20":2224.15,"sma_60":2341.22,"sma_120":2400.07},{"date":"2026-06-10","open":2045,"high":2050,"low":1981,"close":2050,"volume":4997,"rsi_14":22.77,"sma_20":2208.9,"sma_60":2335.13,"sma_120":2396.28},{"date":"2026-06-11","open":2065,"high":2065,"low":2025,"close":2040,"volume":1200,"rsi_14":23.23,"sma_20":2193.15,"sma_60":2329.63,"sma_120":2392.11},{"date":"2026-06-12","open":2080,"high":2080,"low":2005,"close":2050,"volume":8688,"rsi_14":25.51,"sma_20":2177.9,"sma_60":2324.38,"sma_120":2388.28},{"date":"2026-06-15","open":2050,"high":2070,"low":2010,"close":2060,"volume":1480,"rsi_14":27.0,"sma_20":2163.9,"sma_60":2319.38,"sma_120":2384.61},{"date":"2026-06-16","open":2095,"high":2095,"low":2040,"close":2065,"volume":373,"rsi_14":27.72,"sma_20":2149.65,"sma_60":2314.55,"sma_120":2381.15},{"date":"2026-06-17","open":2085,"high":2090,"low":2045,"close":2065,"volume":2424,"rsi_14":58.33,"sma_20":2067.9,"sma_60":2272.22,"sma_120":2354.73},{"date":"2026-06-18","open":2045,"high":2065,"low":2045,"close":2050,"volume":824,"rsi_14":30.11,"sma_20":2122.65,"sma_60":2303.63,"sma_120":2373.73},{"date":"2026-06-19","open":2085,"high":2085,"low":2040,"close":2040,"volume":331,"rsi_14":35.9,"sma_20":2109.4,"sma_60":2297.8,"sma_120":2369.73},{"date":"2026-06-22","open":2085,"high":2085,"low":2015,"close":2025,"volume":1628,"rsi_14":38.36,"sma_20":2096.15,"sma_60":2291.13,"sma_120":2365.69},{"date":"2026-06-23","open":1980,"high":2095,"low":1980,"close":2075,"volume":24994,"rsi_14":52.78,"sma_20":2085.4,"sma_60":2285.05,"sma_120":2361.98},{"date":"2026-06-24","open":2075,"high":2130,"low":1980,"close":2130,"volume":20355,"rsi_14":55.26,"sma_20":2077.4,"sma_60":2279.38,"sma_120":2358.61},{"date":"2026-06-25","open":2170,"high":2350,"low":2045,"close":2125,"volume":17447,"rsi_14":63.64,"sma_20":2070.65,"sma_60":2273.13,"sma_120":2355.19},{"date":"2026-06-26","open":2115,"high":2180,"low":2055,"close":2125,"volume":13179,"rsi_14":79.25,"sma_20":2065.15,"sma_60":2268.3,"sma_120":2352.48},{"date":"2026-06-29","open":2125,"high":2230,"low":2060,"close":2135,"volume":45719,"rsi_14":78.17,"sma_20":2064.4,"sma_60":2264.05,"sma_120":2349.44},{"date":"2026-06-30","open":2105,"high":2190,"low":2105,"close":2145,"volume":13371,"rsi_14":73.17,"sma_20":2066.15,"sma_60":2259.72,"sma_120":2346.65},{"date":"2026-07-01","open":2145,"high":2180,"low":2055,"close":2115,"volume":39851,"rsi_14":66.67,"sma_20":2069.15,"sma_60":2255.47,"sma_120":2343.57},{"date":"2026-07-02","open":2115,"high":2135,"low":2015,"close":2055,"volume":85948,"rsi_14":50.91,"sma_20":2067.4,"sma_60":2249.63,"sma_120":2339.94},{"date":"2026-07-03","open":2035,"high":2070,"low":1954,"close":2035,"volume":58871,"rsi_14":45.61,"sma_20":2067.4,"sma_60":2243.55,"sma_120":2336.23},{"date":"2026-07-06","open":2035,"high":2105,"low":2000,"close":2015,"volume":11663,"rsi_14":41.67,"sma_20":2069.65,"sma_60":2237.47,"sma_120":2332.61},{"date":"2026-07-07","open":2025,"high":2060,"low":2010,"close":2025,"volume":33037,"rsi_14":43.55,"sma_20":2071.25,"sma_60":2231.63,"sma_120":2329.03},{"date":"2026-07-08","open":2050,"high":2050,"low":1982,"close":1989,"volume":22073,"rsi_14":40.79,"sma_20":2068.2,"sma_60":2224.78,"sma_120":2325.27},{"date":"2026-07-09","open":2000,"high":2045,"low":1987,"close":2005,"volume":5415,"rsi_14":44.81,"sma_20":2066.45,"sma_60":2218.45,"sma_120":2321.06},{"date":"2026-07-10","open":2035,"high":2050,"low":1986,"close":2030,"volume":39641,"rsi_14":50.72,"sma_20":2065.45,"sma_60":2212.45,"sma_120":2316.72},{"date":"2026-07-13","open":2045,"high":2060,"low":1987,"close":1988,"volume":35587,"rsi_14":37.17,"sma_20":2061.85,"sma_60":2205.25,"sma_120":2312.21},{"date":"2026-07-14","open":1995,"high":2025,"low":1935,"close":1942,"volume":70192,"rsi_14":21.52,"sma_20":2055.7,"sma_60":2197.2,"sma_120":2307.18},{"date":"2026-07-15","open":1957,"high":2005,"low":1899,"close":1993,"volume":35293,"rsi_14":32.45,"sma_20":2052.1,"sma_60":2190.0,"sma_120":2303.17},{"date":"2026-07-16","open":1990,"high":2005,"low":1951,"close":1975,"volume":20687,"rsi_14":30.96,"sma_20":2048.35,"sma_60":2182.67,"sma_120":2298.96},{"date":"2026-07-20","open":1972,"high":1985,"low":1926,"close":1959,"volume":13081,"rsi_14":28.0,"sma_20":2044.3,"sma_60":2175.48,"sma_120":2294.28},{"date":"2026-07-21","open":1921,"high":1961,"low":1890,"close":1944,"volume":17748,"rsi_14":25.19,"sma_20":2040.25,"sma_60":2168.05,"sma_120":2289.61},{"date":"2026-07-22","open":1944,"high":1968,"low":1940,"close":1959,"volume":4388,"rsi_14":30.0,"sma_20":2034.45,"sma_60":2160.95,"sma_120":2285.14},{"date":"2026-07-23","open":1959,"high":1993,"low":1911,"close":1985,"volume":15280,"rsi_14":40.17,"sma_20":2027.2,"sma_60":2154.2,"sma_120":2281.18},{"date":"2026-07-24","open":1985,"high":1986,"low":1942,"close":1970,"volume":1212,"rsi_14":40.74,"sma_20":2019.45,"sma_60":2147.28,"sma_120":2276.56},{"date":"2026-07-27","open":1970,"high":1970,"low":1942,"close":1956,"volume":1968,"rsi_14":41.45,"sma_20":2011.0,"sma_60":2140.22,"sma_120":2271.98},{"date":"2026-07-28","open":1916,"high":1940,"low":1861,"close":1889,"volume":14877,"rsi_14":33.08,"sma_20":1998.7,"sma_60":2131.78,"sma_120":2267.02},{"date":"2026-07-29","open":1900,"high":1911,"low":1800,"close":1800,"volume":129606,"rsi_14":29.23,"sma_20":1981.45,"sma_60":2121.78,"sma_120":2261.6},{"date":"2026-07-30","open":1812,"high":1837,"low":1787,"close":1825,"volume":20005,"rsi_14":30.6,"sma_20":1966.95,"sma_60":2112.2,"sma_120":2256.97},{"date":"2026-07-31","open":1825,"high":1895,"low":1802,"close":1850,"volume":22339,"rsi_14":30.6,"sma_20":1956.7,"sma_60":2102.95,"sma_120":2252.52},{"date":"2026-08-03","open":1814,"high":1888,"low":1814,"close":1855,"volume":46709,"rsi_14":34.43,"sma_20":1947.7,"sma_60":2093.78,"sma_120":2247.97},{"date":"2026-08-04","open":1835,"high":1888,"low":1811,"close":1845,"volume":25273,"rsi_14":37.6,"sma_20":1939.2,"sma_60":2084.45,"sma_120":2243.31},{"date":"2026-08-05","open":1853,"high":1890,"low":1830,"close":1890,"volume":6897,"rsi_14":36.62,"sma_20":1932.45,"sma_60":2075.95,"sma_120":2239.22},{"date":"2026-08-06","open":1891,"high":1910,"low":1885,"close":1891,"volume":1690,"rsi_14":38.59,"sma_20":1927.55,"sma_60":2068.22,"sma_120":2235.32},{"date":"2026-08-07","open":1890,"high":1919,"low":1880,"close":1891,"volume":1306,"rsi_14":40.34,"sma_20":1921.85,"sma_60":2060.48,"sma_120":2231.28},{"date":"2026-08-10","open":1891,"high":1905,"low":1890,"close":1894,"volume":5962,"rsi_14":42.65,"sma_20":1915.05,"sma_60":2052.8,"sma_120":2227.03},{"date":"2026-08-11","open":1916,"high":1928,"low":1883,"close":1917,"volume":5459,"rsi_14":43.97,"sma_20":1911.5,"sma_60":2045.75,"sma_120":2223.08},{"date":"2026-08-12","open":1928,"high":1930,"low":1866,"close":1882,"volume":36072,"rsi_14":35.57,"sma_20":1908.5,"sma_60":2037.95,"sma_120":2218.72},{"date":"2026-08-13","open":1870,"high":1895,"low":1869,"close":1877,"volume":10083,"rsi_14":36.6,"sma_20":1902.7,"sma_60":2030.4,"sma_120":2214.28},{"date":"2026-08-14","open":1877,"high":1899,"low":1869,"close":1872,"volume":30213,"rsi_14":37.57,"sma_20":1897.55,"sma_60":2022.85,"sma_120":2209.47},{"date":"2026-08-18","open":1872,"high":1883,"low":1831,"close":1852,"volume":22677,"rsi_14":43.64,"sma_20":1892.2,"sma_60":2015.3,"sma_120":2204.57},{"date":"2026-08-19","open":1838,"high":1875,"low":1838,"close":1848,"volume":38070,"rsi_14":61.65,"sma_20":1887.4,"sma_60":2007.93,"sma_120":2199.63},{"date":"2026-08-20","open":1848,"high":1880,"low":1846,"close":1851,"volume":19256,"rsi_14":57.07,"sma_20":1882.0,"sma_60":2000.62,"sma_120":2194.47},{"date":"2026-08-21","open":1885,"high":1885,"low":1820,"close":1839,"volume":26176,"rsi_14":46.78,"sma_20":1874.7,"sma_60":1993.1,"sma_120":2189.26},{"date":"2026-08-24","open":1873,"high":1881,"low":1834,"close":1840,"volume":69614,"rsi_14":45.51,"sma_20":1868.2,"sma_60":1986.1,"sma_120":2184.34},{"date":"2026-08-25","open":1846,"high":1855,"low":1822,"close":1837,"volume":35308,"rsi_14":47.5,"sma_20":1862.25,"sma_60":1979.47,"sma_120":2179.32},{"date":"2026-08-26","open":1830,"high":1881,"low":1830,"close":1836,"volume":18237,"rsi_14":26.72,"sma_20":1859.6,"sma_60":1974.23,"sma_120":2174.53},{"date":"2026-08-27","open":1845,"high":1879,"low":1834,"close":1847,"volume":23493,"rsi_14":32.54,"sma_20":1861.95,"sma_60":1969.85,"sma_120":2170.68},{"date":"2026-08-28","open":1848,"high":1880,"low":1847,"close":1847,"volume":35789,"rsi_14":32.54,"sma_20":1863.05,"sma_60":1966.38,"sma_120":2165.98},{"date":"2026-08-31","open":1850,"high":1854,"low":1822,"close":1835,"volume":36811,"rsi_14":28.15,"sma_20":1862.3,"sma_60":1962.13,"sma_120":2161.19},{"date":"2026-09-01","open":1865,"high":1875,"low":1827,"close":1874,"volume":22164,"rsi_14":35.76,"sma_20":1863.25,"sma_60":1959.45,"sma_120":2157.27},{"date":"2026-09-02","open":1872,"high":1885,"low":1860,"close":1884,"volume":5618,"rsi_14":50.79,"sma_20":1865.2,"sma_60":1958.02,"sma_120":2153.05},{"date":"2026-09-03","open":1884,"high":1890,"low":1876,"close":1885,"volume":4528,"rsi_14":53.28,"sma_20":1864.95,"sma_60":1956.22,"sma_120":2148.72},{"date":"2026-09-04","open":1883,"high":1898,"low":1865,"close":1870,"volume":11297,"rsi_14":49.24,"sma_20":1863.9,"sma_60":1953.22,"sma_120":2144.18},{"date":"2026-09-07","open":1870,"high":1898,"low":1854,"close":1886,"volume":17218,"rsi_14":63.28,"sma_20":1863.65,"sma_60":1950.65,"sma_120":2140.14},{"date":"2026-09-08","open":1886,"high":1896,"low":1851,"close":1877,"volume":20127,"rsi_14":60.9,"sma_20":1862.8,"sma_60":1947.77,"sma_120":2136.07},{"date":"2026-09-09","open":1871,"high":1889,"low":1859,"close":1864,"volume":12447,"rsi_14":54.55,"sma_20":1860.15,"sma_60":1944.5,"sma_120":2131.94},{"date":"2026-09-10","open":1864,"high":1872,"low":1859,"close":1872,"volume":3383,"rsi_14":61.87,"sma_20":1859.65,"sma_60":1941.28,"sma_120":2127.92},{"date":"2026-09-11","open":1872,"high":1905,"low":1839,"close":1871,"volume":9006,"rsi_14":61.15,"sma_20":1859.35,"sma_60":1938.05,"sma_120":2123.84},{"date":"2026-09-14","open":1883,"high":1885,"low":1840,"close":1880,"volume":4681,"rsi_14":64.83,"sma_20":1859.75,"sma_60":1935.22,"sma_120":2119.43},{"date":"2026-09-15","open":1880,"high":1880,"low":1846,"close":1857,"volume":1748,"rsi_14":56.29,"sma_20":1860.0,"sma_60":1932.17,"sma_120":2114.98},{"date":"2026-09-16","open":1857,"high":1898,"low":1845,"close":1880,"volume":6432,"rsi_14":59.22,"sma_20":1861.6,"sma_60":1929.75,"sma_120":2110.44},{"date":"2026-09-17","open":1851,"high":1880,"low":1851,"close":1878,"volume":1264,"rsi_14":58.56,"sma_20":1862.95,"sma_60":1926.47,"sma_120":2105.76},{"date":"2026-09-18","open":1878,"high":1899,"low":1863,"close":1897,"volume":1148,"rsi_14":66.49,"sma_20":1865.85,"sma_60":1922.58,"sma_120":2100.98},{"date":"2026-09-21","open":1897,"high":1897,"low":1862,"close":1892,"volume":428,"rsi_14":55.84,"sma_20":1868.45,"sma_60":1918.7,"sma_120":2095.92},{"date":"2026-09-22","open":1892,"high":1892,"low":1865,"close":1885,"volume":1174,"rsi_14":50.33,"sma_20":1870.85,"sma_60":1914.7,"sma_120":2091.5},{"date":"2026-09-23","open":1885,"high":1937,"low":1855,"close":1937,"volume":1396,"rsi_14":62.87,"sma_20":1875.9,"sma_60":1911.4,"sma_120":2087.72},{"date":"2026-09-28","open":1920,"high":1920,"low":1860,"close":1895,"volume":4212,"rsi_14":55.46,"sma_20":1878.3,"sma_60":1907.23,"sma_120":2083.47},{"date":"2026-09-29","open":1903,"high":1921,"low":1890,"close":1890,"volume":132,"rsi_14":50.92,"sma_20":1880.45,"sma_60":1903.48,"sma_120":2079.47},{"date":"2026-09-30","open":1922,"high":1922,"low":1870,"close":1899,"volume":34,"rsi_14":55.05,"sma_20":1883.65,"sma_60":1900.88,"sma_120":2075.26},{"date":"2026-10-01","open":1900,"high":1908,"low":1845,"close":1890,"volume":24068,"rsi_14":56.07,"sma_20":1884.45,"sma_60":1898.47,"sma_120":2071.01},{"date":"2026-10-02","open":1890,"high":1924,"low":1861,"close":1910,"volume":33810,"rsi_14":58.41,"sma_20":1885.75,"sma_60":1896.72,"sma_120":2067.09},{"date":"2026-10-06","open":1910,"high":1927,"low":1871,"close":1927,"volume":27101,"rsi_14":61.57,"sma_20":1887.85,"sma_60":1895.08,"sma_120":2063.36},{"date":"2026-10-07","open":1894,"high":1926,"low":1860,"close":1895,"volume":1993,"rsi_14":52.83,"sma_20":1889.1,"sma_60":1893.52,"sma_120":2059.15},{"date":"2026-10-08","open":1875,"high":1887,"low":1840,"close":1878,"volume":1419,"rsi_14":54.05,"sma_20":1888.7,"sma_60":1891.4,"sma_120":2054.93},{"date":"2026-10-12","open":1887,"high":1894,"low":1860,"close":1860,"volume":8217,"rsi_14":46.06,"sma_20":1887.85,"sma_60":1888.57,"sma_120":2050.51},{"date":"2026-10-13","open":1885,"high":1920,"low":1860,"close":1916,"volume":3286,"rsi_14":56.17,"sma_20":1890.45,"sma_60":1887.37,"sma_120":2046.31},{"date":"2026-10-14","open":1904,"high":1904,"low":1859,"close":1870,"volume":136,"rsi_14":45.97,"sma_20":1890.35,"sma_60":1886.17,"sma_120":2041.68},{"date":"2026-10-15","open":1859,"high":1859,"low":1833,"close":1850,"volume":2648,"rsi_14":44.0,"sma_20":1889.3,"sma_60":1883.78,"sma_120":2036.89},{"date":"2026-10-16","open":1850,"high":1888,"low":1816,"close":1854,"volume":2932,"rsi_14":45.53,"sma_20":1888.0,"sma_60":1881.77,"sma_120":2032.22},{"date":"2026-10-19","open":1854,"high":1909,"low":1832,"close":1885,"volume":5121,"rsi_14":42.02,"sma_20":1889.4,"sma_60":1880.53,"sma_120":2028.01},{"date":"2026-10-20","open":1880,"high":1880,"low":1843,"close":1870,"volume":7560,"rsi_14":45.82,"sma_20":1888.9,"sma_60":1879.3,"sma_120":2023.67},{"date":"2026-10-21","open":1870,"high":1871,"low":1835,"close":1871,"volume":225,"rsi_14":46.78,"sma_20":1888.55,"sma_60":1877.83,"sma_120":2019.39},{"date":"2026-10-22","open":1888,"high":1889,"low":1824,"close":1872,"volume":647,"rsi_14":45.3,"sma_20":1887.3,"sma_60":1875.95,"sma_120":2015.08},{"date":"2026-10-23","open":1891,"high":1892,"low":1847,"close":1847,"volume":490,"rsi_14":42.9,"sma_20":1885.05,"sma_60":1873.9,"sma_120":2010.59}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.75,"pbr":0.28,"ttm_eps":null,"close":2447.9802},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.14,"pbr":0.22,"ttm_eps":null,"close":2402.1377},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.14,"pbr":0.24,"ttm_eps":null,"close":2488.0625},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.13,"pbr":0.22,"ttm_eps":null,"close":2239.2563},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.16,"pbr":0.24,"ttm_eps":null,"close":2478.4932},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":2382.7983},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.08,"pbr":0.23,"ttm_eps":null,"close":2490.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.49,"pbr":0.22,"ttm_eps":null,"close":2390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.48,"pbr":0.2,"ttm_eps":null,"close":2145.0}],"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":"NPC우","phase":"above-fold","symbol_resolved":true}