{"status":"ok","report":{"price_analysis":{"current":1425.0,"change_1d":-1.0,"change_7d":-0.8,"change_30d":-4.9,"high_30d":1690.0,"low_30d":1407.0,"position_in_range":6.0,"support":1435.3,"resistance":1661.7},"summary":"무림페이퍼(009200)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 592.80억. 현재가 1,425원, 전일 대비 -1.0%, 30일 -4.9%. ROE -9.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5216.00, 기관 순매수 1118.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.4%로 적자 상태입니다. 시가총액 592.80억. 매출 1.29조, 영업이익 191.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.1,"roe":-9.38,"eps":-1399.14,"revenue":1290710968967.0,"operating_income":19167610524.0,"net_income":-92653479037.0,"market_cap":59280000000,"profit_margin":-7.18,"roa":-2.16,"operating_margin":1.49,"gross_margin":16.33,"debt_ratio":3.3335929441318815,"total_assets":2690608876811.0,"total_equity":620872544214.0,"total_debt":2069736332597.0,"dividend_yield":6.16,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-17.16)가 시그널선(-9.99)을 하회합니다(데드크로스). 현재가가 SMA20(1489)과 SMA60(1504) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1425~1554 (현재 위치 0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.758620689655174,"macd":-17.164230808913317,"macd_signal":-9.987248400174895,"sma_20":1489.2,"sma_60":1504.5,"bb_upper":1553.7557123731124,"bb_lower":1424.6442876268877,"atr_14":56.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5216.00, 기관 순매수 1118.00. 30일 누적: 외국인 11.43만, 기관 1290.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":5216.0,"institutional_flow":1118.0,"data":[{"date":"2026-10-23","foreign_net":-171.0,"institution_net":5.0,"retail_net":166.0},{"date":"2026-10-22","foreign_net":-313.0,"institution_net":974.0,"retail_net":-661.0},{"date":"2026-10-21","foreign_net":625.0,"institution_net":-141.0,"retail_net":-484.0},{"date":"2026-10-20","foreign_net":3895.0,"institution_net":126.0,"retail_net":-4021.0},{"date":"2026-10-19","foreign_net":1180.0,"institution_net":154.0,"retail_net":-1334.0},{"date":"2026-10-16","foreign_net":5061.0,"institution_net":33.0,"retail_net":-5094.0},{"date":"2026-10-15","foreign_net":16272.0,"institution_net":507.0,"retail_net":-16779.0},{"date":"2026-10-14","foreign_net":-2014.0,"institution_net":185.0,"retail_net":1829.0},{"date":"2026-10-13","foreign_net":2855.0,"institution_net":145.0,"retail_net":-3000.0},{"date":"2026-10-12","foreign_net":-5736.0,"institution_net":156.0,"retail_net":5580.0},{"date":"2026-10-08","foreign_net":4471.0,"institution_net":-151.0,"retail_net":-4320.0},{"date":"2026-10-07","foreign_net":3586.0,"institution_net":-169.0,"retail_net":-3417.0},{"date":"2026-10-06","foreign_net":698.0,"institution_net":-12.0,"retail_net":-686.0},{"date":"2026-10-02","foreign_net":335.0,"institution_net":-41.0,"retail_net":-294.0},{"date":"2026-10-01","foreign_net":2961.0,"institution_net":-2.0,"retail_net":-2959.0},{"date":"2026-09-30","foreign_net":-3171.0,"institution_net":-14.0,"retail_net":3185.0},{"date":"2026-09-29","foreign_net":1225.0,"institution_net":19.0,"retail_net":-1244.0},{"date":"2026-09-28","foreign_net":16633.0,"institution_net":-21.0,"retail_net":-16612.0},{"date":"2026-09-23","foreign_net":30729.0,"institution_net":-127.0,"retail_net":-30602.0},{"date":"2026-09-22","foreign_net":18949.0,"institution_net":-196.0,"retail_net":-18753.0},{"date":"2026-09-21","foreign_net":-7896.0,"institution_net":-17.0,"retail_net":7913.0},{"date":"2026-09-18","foreign_net":1193.0,"institution_net":-24.0,"retail_net":-1169.0},{"date":"2026-09-17","foreign_net":-380.0,"institution_net":6.0,"retail_net":374.0},{"date":"2026-09-16","foreign_net":9406.0,"institution_net":10.0,"retail_net":-9416.0},{"date":"2026-09-15","foreign_net":5762.0,"institution_net":30.0,"retail_net":-5792.0},{"date":"2026-09-14","foreign_net":1275.0,"institution_net":93.0,"retail_net":-1368.0},{"date":"2026-09-11","foreign_net":2694.0,"institution_net":1.0,"retail_net":-2695.0},{"date":"2026-09-10","foreign_net":4993.0,"institution_net":-59.0,"retail_net":-4934.0},{"date":"2026-09-09","foreign_net":972.0,"institution_net":-49.0,"retail_net":-923.0},{"date":"2026-09-08","foreign_net":-1795.0,"institution_net":-131.0,"retail_net":1926.0}],"periods":{"d1":{"foreign_net":-171.0,"institution_net":5.0,"retail_net":166.0},"d3":{"foreign_net":141.0,"institution_net":838.0,"retail_net":-979.0},"d7":{"foreign_net":26549.0,"institution_net":1658.0,"retail_net":-28207.0},"d14":{"foreign_net":30744.0,"institution_net":1771.0,"retail_net":-32515.0},"d30":{"foreign_net":114294.0,"institution_net":1290.0,"retail_net":-115584.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,399, PBR 0.10x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,399원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +9.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.9,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":102.9,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.4%","metrics":[{"name":"ROE","value":-9.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"유동비율 0.8x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.81,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.7,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,399, PBR 0.10x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +9.9%"},"profitability":{"grade":"C","reason":"ROE -9.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.33,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.1,"per_5y_high":43.86,"per_5y_low":2.34,"per_5y_avg":10.79,"per_percentile":null,"pbr_5y_high":0.17,"pbr_5y_low":0.13,"pbr_5y_avg":0.16,"pbr_percentile":0.0,"per_5y_median":4.29,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":5.58,"pbr":0.17},{"quarter":"2024-Q3","per":3.01,"pbr":0.16},{"quarter":"2024-Q4","per":2.34,"pbr":0.15},{"quarter":"2025-Q1","per":2.87,"pbr":0.16},{"quarter":"2025-Q2","per":7.06,"pbr":0.16},{"quarter":"2025-Q3","per":43.86,"pbr":0.16},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":null,"pbr":0.17},{"quarter":"2026-Q2","per":null,"pbr":0.13},{"quarter":"현재","per":null,"pbr":0.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2025.9297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1918.3582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1837.6796,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1888.0339,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1996.0558,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1920.9102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1888.0339,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.58,"eps":362.9254,"close":2025.93,"source":"reported"},{"date":"2024-07","per":5.31,"eps":362.9254,"close":1927.32,"source":"reported"},{"date":"2024-08","per":5.32,"eps":362.9254,"close":1931.8,"source":"reported"},{"date":"2024-09","per":3.01,"eps":638.2872,"close":1918.36,"source":"reported"},{"date":"2024-10","per":2.94,"eps":638.2872,"close":1873.54,"source":"reported"},{"date":"2024-11","per":2.81,"eps":638.2872,"close":1792.86,"source":"reported"},{"date":"2024-12","per":2.34,"eps":784.2152,"close":1837.68,"source":"reported"},{"date":"2025-01","per":2.34,"eps":784.2152,"close":1833.2,"source":"reported"},{"date":"2025-02","per":2.46,"eps":784.2152,"close":1927.32,"source":"reported"},{"date":"2025-03","per":2.87,"eps":657.9051,"close":1888.03,"source":"reported"},{"date":"2025-04","per":3.11,"eps":657.9051,"close":2047.72,"source":"reported"},{"date":"2025-05","per":3.11,"eps":657.9051,"close":2043.02,"source":"reported"},{"date":"2025-06","per":7.06,"eps":282.6604,"close":1996.06,"source":"reported"},{"date":"2025-07","per":7.26,"eps":282.6604,"close":2052.41,"source":"reported"},{"date":"2025-08","per":6.78,"eps":282.6604,"close":1916.21,"source":"reported"},{"date":"2025-09","per":43.86,"eps":43.7963,"close":1920.91,"source":"reported"},{"date":"2025-10","per":42.47,"eps":43.7963,"close":1859.85,"source":"reported"},{"date":"2025-11","per":43.22,"eps":43.7963,"close":1892.73,"source":"reported"}],"trailing_per_history_meta":{"avg":10.66,"std":14.64,"upper_1sd":25.3,"lower_1sd":0.0,"current":43.22,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.16,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.7,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.16,"summary":"배당수익률 6.16%","metrics":[{"name":"배당수익률","value":6.16,"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":"PBR","value":"0.1배"},{"label":"ROE","value":"-9.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:53.935309+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0937668347659031,"dividend_yield":null,"eps":-1399.14,"revenue":337689478715.0,"operating_income":28030884349.0,"net_income":-58217253264.0,"market_cap":null,"profit_margin":-0.1723987773783549,"operating_margin":0.08300786999839353,"roa":-0.021637204041711572,"gross_margin":0.16332952509174536,"total_equity":620872544214.0,"total_assets":2690608876811.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.2,"roe":-0.011447820783396423,"dividend_yield":6.16,"eps":-123.46,"revenue":307389569338.0,"operating_income":159306981.0,"net_income":-7767272336.0,"market_cap":84500000000.0,"profit_margin":-0.025268496757153293,"operating_margin":0.0005182576017237232,"roa":-0.0029915199160219894,"gross_margin":0.08872702086715983,"total_equity":678493530163.0,"total_assets":2596430093746.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03090333706981339,"dividend_yield":null,"eps":-341.3143498972991,"revenue":337485682973.0,"operating_income":-5481715542.0,"net_income":-21473522305.0,"market_cap":null,"profit_margin":-0.06362795042395311,"operating_margin":-0.01624280915774005,"roa":-0.008339058421844217,"gross_margin":0.07089435794796115,"total_equity":694860954870.0,"total_assets":2575053587435.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007252523969389703,"dividend_yield":null,"eps":-82.55044741702119,"revenue":308146237941.0,"operating_income":-3540865264.0,"net_income":-5195431132.0,"market_cap":null,"profit_margin":-0.01686027766139646,"operating_margin":-0.01149085994902836,"roa":-0.0020565494990521793,"gross_margin":0.07950417535745073,"total_equity":716361800930.0,"total_assets":2526285476909.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0068763434750249,"dividend_yield":null,"eps":79.37543020867422,"revenue":300204516587.0,"operating_income":9844691964.0,"net_income":4961770020.0,"market_cap":null,"profit_margin":0.016527965922731435,"operating_margin":0.0327932839782808,"roa":0.0019671728742401704,"gross_margin":0.1141102404336159,"total_equity":721570997438.0,"total_assets":2522284688333.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0021437360710635928,"dividend_yield":null,"eps":-23.812629062602266,"revenue":319075442143.0,"operating_income":5128834031.0,"net_income":-1536785090.0,"market_cap":null,"profit_margin":-0.004816369068326039,"operating_margin":0.016074048182941673,"roa":-0.0006186625743283397,"gross_margin":0.09904664815863932,"total_equity":716872338318.0,"total_assets":2484044055305.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0061446298077397245,"dividend_yield":null,"eps":70.78393125973571,"revenue":342125462194.0,"operating_income":-1595700261.0,"net_income":4453315037.0,"market_cap":null,"profit_margin":0.01301661387153575,"operating_margin":-0.0046640792262786,"roa":0.0017937374766312216,"gross_margin":0.09083405086750952,"total_equity":724749118554.0,"total_assets":2482701674586.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01364518188479322,"dividend_yield":null,"eps":156.31365507470912,"revenue":349928033725.0,"operating_income":18013543986.0,"net_income":9834349947.0,"market_cap":null,"profit_margin":0.028103921375812316,"operating_margin":0.051477853300991624,"roa":0.00404176663385151,"gross_margin":0.13286353533348938,"total_equity":720719593922.0,"total_assets":2433181041338.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.040185664048588095,"dividend_yield":null,"eps":454.620145126999,"revenue":361530424670.0,"operating_income":46874378577.0,"net_income":28602066774.0,"market_cap":null,"profit_margin":0.07911385825994471,"operating_margin":0.12965541868235927,"roa":0.011708242536629453,"gross_margin":0.2005725023231141,"total_equity":711748018881.0,"total_assets":2442900092351.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009455113402822431,"dividend_yield":null,"eps":102.49742692460273,"revenue":330796169580.0,"operating_income":26101460239.0,"net_income":6456495836.0,"market_cap":null,"profit_margin":0.01951804896712553,"operating_margin":0.07890496516976024,"roa":0.0027403443683439123,"gross_margin":0.15969328014611286,"total_equity":682857577792.0,"total_assets":2356089223889.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006937237215497193,"dividend_yield":null,"eps":-75.14406663869228,"revenue":351356118519.0,"operating_income":17997296437.0,"net_income":-4727629505.0,"market_cap":null,"profit_margin":-0.013455378335027765,"operating_margin":0.051222379484553576,"roa":-0.0019759170094679032,"gross_margin":0.12806021621782818,"total_equity":681485922730.0,"total_assets":2392625541633.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010830100141681282,"dividend_yield":null,"eps":-119.04810919026255,"revenue":298270570826.0,"operating_income":2866173804.0,"net_income":-7489817609.0,"market_cap":null,"profit_margin":-0.025110816626187644,"operating_margin":0.00960930807240792,"roa":-0.0031268645076348274,"gross_margin":0.09357676111560585,"total_equity":691574178541.0,"total_assets":2395312489784.0}],"current_price":1425.0,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2835.0},{"date":"2016-10-25","close":2845.0},{"date":"2016-10-26","close":2800.0},{"date":"2016-10-27","close":2815.0},{"date":"2016-10-28","close":2810.0},{"date":"2016-10-31","close":2775.0},{"date":"2016-11-01","close":2770.0},{"date":"2016-11-02","close":2690.0},{"date":"2016-11-03","close":2790.0},{"date":"2016-11-04","close":2785.0},{"date":"2016-11-07","close":2770.0},{"date":"2016-11-08","close":2780.0},{"date":"2016-11-09","close":2650.0},{"date":"2016-11-10","close":2735.0},{"date":"2016-11-11","close":2750.0},{"date":"2016-11-14","close":2765.0},{"date":"2016-11-15","close":2740.0},{"date":"2016-11-16","close":2790.0},{"date":"2016-11-17","close":2805.0},{"date":"2016-11-18","close":2765.0},{"date":"2016-11-21","close":2725.0},{"date":"2016-11-22","close":2735.0},{"date":"2016-11-23","close":2730.0},{"date":"2016-11-24","close":2675.0},{"date":"2016-11-25","close":2640.0},{"date":"2016-11-28","close":2605.0},{"date":"2016-11-29","close":2600.0},{"date":"2016-11-30","close":2575.0},{"date":"2016-12-01","close":2595.0},{"date":"2016-12-02","close":2595.0},{"date":"2016-12-05","close":2580.0},{"date":"2016-12-06","close":2565.0},{"date":"2016-12-07","close":2550.0},{"date":"2016-12-08","close":2590.0},{"date":"2016-12-09","close":2595.0},{"date":"2016-12-12","close":2635.0},{"date":"2016-12-13","close":2690.0},{"date":"2016-12-14","close":2700.0},{"date":"2016-12-15","close":2720.0},{"date":"2016-12-16","close":2715.0},{"date":"2016-12-19","close":2745.0},{"date":"2016-12-20","close":2685.0},{"date":"2016-12-21","close":2670.0},{"date":"2016-12-22","close":2660.0},{"date":"2016-12-23","close":2635.0},{"date":"2016-12-26","close":2625.0},{"date":"2016-12-27","close":2645.0},{"date":"2016-12-28","close":2640.0},{"date":"2016-12-29","close":2650.0},{"date":"2017-01-02","close":2645.0},{"date":"2017-01-03","close":2655.0},{"date":"2017-01-04","close":2720.0},{"date":"2017-01-05","close":2740.0},{"date":"2017-01-06","close":2760.0},{"date":"2017-01-09","close":2740.0},{"date":"2017-01-10","close":2735.0},{"date":"2017-01-11","close":2800.0},{"date":"2017-01-12","close":2775.0},{"date":"2017-01-13","close":2785.0},{"date":"2017-01-16","close":2785.0},{"date":"2017-01-17","close":2765.0},{"date":"2017-01-18","close":2765.0},{"date":"2017-01-19","close":2755.0},{"date":"2017-01-20","close":2745.0},{"date":"2017-01-23","close":2730.0},{"date":"2017-01-24","close":2705.0},{"date":"2017-01-25","close":2640.0},{"date":"2017-01-26","close":2710.0},{"date":"2017-01-31","close":2700.0},{"date":"2017-02-01","close":2700.0},{"date":"2017-02-02","close":2655.0},{"date":"2017-02-03","close":2670.0},{"date":"2017-02-06","close":2690.0},{"date":"2017-02-07","close":2680.0},{"date":"2017-02-08","close":2630.0},{"date":"2017-02-09","close":2655.0},{"date":"2017-02-10","close":2680.0},{"date":"2017-02-13","close":2685.0},{"date":"2017-02-14","close":2670.0},{"date":"2017-02-15","close":2710.0},{"date":"2017-02-16","close":2720.0},{"date":"2017-02-17","close":2720.0},{"date":"2017-02-20","close":2720.0},{"date":"2017-02-21","close":2730.0},{"date":"2017-02-22","close":2710.0},{"date":"2017-02-23","close":2800.0},{"date":"2017-02-24","close":2750.0},{"date":"2017-02-27","close":2790.0},{"date":"2017-02-28","close":2740.0},{"date":"2017-03-02","close":2755.0},{"date":"2017-03-03","close":2720.0},{"date":"2017-03-06","close":2690.0},{"date":"2017-03-07","close":2750.0},{"date":"2017-03-08","close":2740.0},{"date":"2017-03-09","close":2715.0},{"date":"2017-03-10","close":2725.0},{"date":"2017-03-13","close":2745.0},{"date":"2017-03-14","close":2745.0},{"date":"2017-03-15","close":2750.0},{"date":"2017-03-16","close":2765.0},{"date":"2017-03-17","close":2755.0},{"date":"2017-03-20","close":2735.0},{"date":"2017-03-21","close":2740.0},{"date":"2017-03-22","close":2715.0},{"date":"2017-03-23","close":2745.0},{"date":"2017-03-24","close":2730.0},{"date":"2017-03-27","close":2690.0},{"date":"2017-03-28","close":2735.0},{"date":"2017-03-29","close":2730.0},{"date":"2017-03-30","close":2720.0},{"date":"2017-03-31","close":2715.0},{"date":"2017-04-03","close":2770.0},{"date":"2017-04-04","close":2775.0},{"date":"2017-04-05","close":2800.0},{"date":"2017-04-06","close":2795.0},{"date":"2017-04-07","close":2795.0},{"date":"2017-04-10","close":2725.0},{"date":"2017-04-11","close":2720.0},{"date":"2017-04-12","close":2675.0},{"date":"2017-04-13","close":2675.0},{"date":"2017-04-14","close":2645.0},{"date":"2017-04-17","close":2685.0},{"date":"2017-04-18","close":2690.0},{"date":"2017-04-19","close":2690.0},{"date":"2017-04-20","close":2695.0},{"date":"2017-04-21","close":2710.0},{"date":"2017-04-24","close":2735.0},{"date":"2017-04-25","close":2730.0},{"date":"2017-04-26","close":2735.0},{"date":"2017-04-27","close":2735.0},{"date":"2017-04-28","close":2730.0},{"date":"2017-05-02","close":2730.0},{"date":"2017-05-04","close":2750.0},{"date":"2017-05-08","close":2740.0},{"date":"2017-05-10","close":2725.0},{"date":"2017-05-11","close":2720.0},{"date":"2017-05-12","close":2720.0},{"date":"2017-05-15","close":2710.0},{"date":"2017-05-16","close":2700.0},{"date":"2017-05-17","close":2680.0},{"date":"2017-05-18","close":2655.0},{"date":"2017-05-19","close":2655.0},{"date":"2017-05-22","close":2680.0},{"date":"2017-05-23","close":2685.0},{"date":"2017-05-24","close":2675.0},{"date":"2017-05-25","close":2695.0},{"date":"2017-05-26","close":2705.0},{"date":"2017-05-29","close":2735.0},{"date":"2017-05-30","close":2740.0},{"date":"2017-05-31","close":2750.0},{"date":"2017-06-01","close":2760.0},{"date":"2017-06-02","close":2750.0},{"date":"2017-06-05","close":2740.0},{"date":"2017-06-07","close":2715.0},{"date":"2017-06-08","close":2755.0},{"date":"2017-06-09","close":2755.0},{"date":"2017-06-12","close":2765.0},{"date":"2017-06-13","close":2850.0},{"date":"2017-06-14","close":2900.0},{"date":"2017-06-15","close":2860.0},{"date":"2017-06-16","close":2865.0},{"date":"2017-06-19","close":2820.0},{"date":"2017-06-20","close":2790.0},{"date":"2017-06-21","close":2735.0},{"date":"2017-06-22","close":2720.0},{"date":"2017-06-23","close":2735.0},{"date":"2017-06-26","close":2765.0},{"date":"2017-06-27","close":2805.0},{"date":"2017-06-28","close":2775.0},{"date":"2017-06-29","close":2790.0},{"date":"2017-06-30","close":2825.0},{"date":"2017-07-03","close":2830.0},{"date":"2017-07-04","close":2830.0},{"date":"2017-07-05","close":2855.0},{"date":"2017-07-06","close":2860.0},{"date":"2017-07-07","close":2860.0},{"date":"2017-07-10","close":2860.0},{"date":"2017-07-11","close":2825.0},{"date":"2017-07-12","close":2790.0},{"date":"2017-07-13","close":2800.0},{"date":"2017-07-14","close":2770.0},{"date":"2017-07-17","close":2770.0},{"date":"2017-07-18","close":2780.0},{"date":"2017-07-19","close":2805.0},{"date":"2017-07-20","close":2815.0},{"date":"2017-07-21","close":2785.0},{"date":"2017-07-24","close":2810.0},{"date":"2017-07-25","close":2795.0},{"date":"2017-07-26","close":2770.0},{"date":"2017-07-27","close":2770.0},{"date":"2017-07-28","close":2750.0},{"date":"2017-07-31","close":2730.0},{"date":"2017-08-01","close":2730.0},{"date":"2017-08-02","close":2720.0},{"date":"2017-08-03","close":2695.0},{"date":"2017-08-04","close":2710.0},{"date":"2017-08-07","close":2700.0},{"date":"2017-08-08","close":2685.0},{"date":"2017-08-09","close":2660.0},{"date":"2017-08-10","close":2600.0},{"date":"2017-08-11","close":2515.0},{"date":"2017-08-14","close":2505.0},{"date":"2017-08-16","close":2570.0},{"date":"2017-08-17","close":2570.0},{"date":"2017-08-18","close":2585.0},{"date":"2017-08-21","close":2585.0},{"date":"2017-08-22","close":2585.0},{"date":"2017-08-23","close":2580.0},{"date":"2017-08-24","close":2600.0},{"date":"2017-08-25","close":2610.0},{"date":"2017-08-28","close":2620.0},{"date":"2017-08-29","close":2615.0},{"date":"2017-08-30","close":2615.0},{"date":"2017-08-31","close":2605.0},{"date":"2017-09-01","close":2625.0},{"date":"2017-09-04","close":2630.0},{"date":"2017-09-05","close":2600.0},{"date":"2017-09-06","close":2580.0},{"date":"2017-09-07","close":2610.0},{"date":"2017-09-08","close":2615.0},{"date":"2017-09-11","close":2580.0},{"date":"2017-09-12","close":2590.0},{"date":"2017-09-13","close":2560.0},{"date":"2017-09-14","close":2545.0},{"date":"2017-09-15","close":2515.0},{"date":"2017-09-18","close":2530.0},{"date":"2017-09-19","close":2530.0},{"date":"2017-09-20","close":2545.0},{"date":"2017-09-21","close":2535.0},{"date":"2017-09-22","close":2470.0},{"date":"2017-09-25","close":2395.0},{"date":"2017-09-26","close":2425.0},{"date":"2017-09-27","close":2420.0},{"date":"2017-09-28","close":2460.0},{"date":"2017-09-29","close":2460.0},{"date":"2017-10-10","close":2490.0},{"date":"2017-10-11","close":2460.0},{"date":"2017-10-12","close":2490.0},{"date":"2017-10-13","close":2490.0},{"date":"2017-10-16","close":2500.0},{"date":"2017-10-17","close":2490.0},{"date":"2017-10-18","close":2510.0},{"date":"2017-10-19","close":2535.0},{"date":"2017-10-20","close":2540.0},{"date":"2017-10-23","close":2535.0},{"date":"2017-10-24","close":2505.0},{"date":"2017-10-25","close":2490.0},{"date":"2017-10-26","close":2500.0},{"date":"2017-10-27","close":2515.0},{"date":"2017-10-30","close":2505.0},{"date":"2017-10-31","close":2500.0},{"date":"2017-11-01","close":2515.0},{"date":"2017-11-02","close":2500.0},{"date":"2017-11-03","close":2520.0},{"date":"2017-11-06","close":2515.0},{"date":"2017-11-07","close":2510.0},{"date":"2017-11-08","close":2510.0},{"date":"2017-11-09","close":2500.0},{"date":"2017-11-10","close":2545.0},{"date":"2017-11-13","close":2545.0},{"date":"2017-11-14","close":2530.0},{"date":"2017-11-15","close":2655.0},{"date":"2017-11-16","close":2660.0},{"date":"2017-11-17","close":2665.0},{"date":"2017-11-20","close":2660.0},{"date":"2017-11-21","close":2590.0},{"date":"2017-11-22","close":2625.0},{"date":"2017-11-23","close":2595.0},{"date":"2017-11-24","close":2600.0},{"date":"2017-11-27","close":2615.0},{"date":"2017-11-28","close":2630.0},{"date":"2017-11-29","close":2625.0},{"date":"2017-11-30","close":2585.0},{"date":"2017-12-01","close":2575.0},{"date":"2017-12-04","close":2590.0},{"date":"2017-12-05","close":2585.0},{"date":"2017-12-06","close":2555.0},{"date":"2017-12-07","close":2545.0},{"date":"2017-12-08","close":2545.0},{"date":"2017-12-11","close":2530.0},{"date":"2017-12-12","close":2540.0},{"date":"2017-12-13","close":2525.0},{"date":"2017-12-14","close":2495.0},{"date":"2017-12-15","close":2530.0},{"date":"2017-12-18","close":2450.0},{"date":"2017-12-19","close":2455.0},{"date":"2017-12-20","close":2455.0},{"date":"2017-12-21","close":2450.0},{"date":"2017-12-22","close":2455.0},{"date":"2017-12-26","close":2455.0},{"date":"2017-12-27","close":2435.0},{"date":"2017-12-28","close":2445.0},{"date":"2018-01-02","close":1935.3373},{"date":"2018-01-03","close":1943.2695},{"date":"2018-01-04","close":1935.3373},{"date":"2018-01-05","close":1935.3373},{"date":"2018-01-08","close":1959.1329},{"date":"2018-01-09","close":1943.2695},{"date":"2018-01-10","close":1927.4056},{"date":"2018-01-11","close":1935.3373},{"date":"2018-01-12","close":1931.3718},{"date":"2018-01-15","close":1931.3718},{"date":"2018-01-16","close":1899.645},{"date":"2018-01-17","close":1891.713},{"date":"2018-01-18","close":1947.235},{"date":"2018-01-19","close":2002.757},{"date":"2018-01-22","close":2002.757},{"date":"2018-01-23","close":2006.7229},{"date":"2018-01-24","close":2042.4158},{"date":"2018-01-25","close":2082.0745},{"date":"2018-01-26","close":2097.938},{"date":"2018-01-29","close":2125.6985},{"date":"2018-01-30","close":2125.6985},{"date":"2018-01-31","close":2153.46},{"date":"2018-02-01","close":2165.3574},{"date":"2018-02-02","close":2125.6985},{"date":"2018-02-05","close":2101.9036},{"date":"2018-02-06","close":2042.4158},{"date":"2018-02-07","close":2042.4158},{"date":"2018-02-08","close":2058.2791},{"date":"2018-02-09","close":2042.4158},{"date":"2018-02-12","close":2030.5178},{"date":"2018-02-13","close":2022.5861},{"date":"2018-02-14","close":2034.484},{"date":"2018-02-19","close":2066.2112},{"date":"2018-02-20","close":2070.1768},{"date":"2018-02-21","close":2236.7422},{"date":"2018-02-22","close":2284.333},{"date":"2018-02-23","close":2323.9915},{"date":"2018-02-26","close":2379.5134},{"date":"2018-02-27","close":2355.7188},{"date":"2018-02-28","close":2510.3865},{"date":"2018-03-02","close":2633.3284},{"date":"2018-03-05","close":2609.533},{"date":"2018-03-06","close":2744.3723},{"date":"2018-03-07","close":2649.1917},{"date":"2018-03-08","close":2918.8699},{"date":"2018-03-09","close":2839.5527},{"date":"2018-03-12","close":2720.5769},{"date":"2018-03-13","close":2696.782},{"date":"2018-03-14","close":2676.9529},{"date":"2018-03-15","close":2581.772},{"date":"2018-03-16","close":2601.6016},{"date":"2018-03-19","close":2653.1575},{"date":"2018-03-20","close":2712.645},{"date":"2018-03-21","close":2617.4646},{"date":"2018-03-22","close":2601.6016},{"date":"2018-03-23","close":2498.4893},{"date":"2018-03-26","close":2589.7039},{"date":"2018-03-27","close":2554.0112},{"date":"2018-03-28","close":2573.8406},{"date":"2018-03-29","close":2534.1816},{"date":"2018-03-30","close":2534.1816},{"date":"2018-04-02","close":2478.6597},{"date":"2018-04-03","close":2554.0112},{"date":"2018-04-04","close":2474.6941},{"date":"2018-04-05","close":2506.4209},{"date":"2018-04-06","close":2478.6597},{"date":"2018-04-09","close":2538.1475},{"date":"2018-04-10","close":2577.8064},{"date":"2018-04-11","close":2585.738},{"date":"2018-04-12","close":2589.7039},{"date":"2018-04-13","close":2585.738},{"date":"2018-04-16","close":2561.9429},{"date":"2018-04-17","close":2565.9089},{"date":"2018-04-18","close":2550.0452},{"date":"2018-04-19","close":2561.9429},{"date":"2018-04-20","close":2637.2939},{"date":"2018-04-23","close":2684.884},{"date":"2018-04-24","close":2649.1917},{"date":"2018-04-25","close":2633.3284},{"date":"2018-04-26","close":2601.6016},{"date":"2018-04-27","close":2637.2939},{"date":"2018-04-30","close":2637.2939},{"date":"2018-05-02","close":2795.9282},{"date":"2018-05-03","close":2708.6797},{"date":"2018-05-04","close":2807.8259},{"date":"2018-05-08","close":2871.2795},{"date":"2018-05-09","close":2918.8699},{"date":"2018-05-10","close":2966.4602},{"date":"2018-05-11","close":3037.8455},{"date":"2018-05-14","close":3244.0701},{"date":"2018-05-15","close":3180.6165},{"date":"2018-05-16","close":2918.8699},{"date":"2018-05-17","close":2966.4602},{"date":"2018-05-18","close":2998.187},{"date":"2018-05-21","close":3057.675},{"date":"2018-05-23","close":3029.9136},{"date":"2018-05-24","close":2970.4258},{"date":"2018-05-25","close":2887.1431},{"date":"2018-05-28","close":3025.948},{"date":"2018-05-29","close":2934.7332},{"date":"2018-05-30","close":3049.7432},{"date":"2018-05-31","close":3014.05},{"date":"2018-06-01","close":3006.1187},{"date":"2018-06-04","close":3033.8796},{"date":"2018-06-05","close":3006.1187},{"date":"2018-06-07","close":3148.8896},{"date":"2018-06-08","close":2982.3235},{"date":"2018-06-11","close":3018.0164},{"date":"2018-06-12","close":2998.187},{"date":"2018-06-14","close":2906.9724},{"date":"2018-06-15","close":2863.3481},{"date":"2018-06-18","close":2768.167},{"date":"2018-06-19","close":2772.1335},{"date":"2018-06-20","close":2891.1089},{"date":"2018-06-21","close":2784.0305},{"date":"2018-06-22","close":2744.3723},{"date":"2018-06-25","close":2791.9626},{"date":"2018-06-26","close":2696.782},{"date":"2018-06-27","close":2712.645},{"date":"2018-06-28","close":2661.0891},{"date":"2018-06-29","close":2688.8503},{"date":"2018-07-02","close":2554.0112},{"date":"2018-07-03","close":2593.6697},{"date":"2018-07-04","close":2581.772},{"date":"2018-07-05","close":2510.3865},{"date":"2018-07-06","close":2550.0452},{"date":"2018-07-09","close":2490.5576},{"date":"2018-07-10","close":2557.9773},{"date":"2018-07-11","close":2565.9089},{"date":"2018-07-12","close":2577.8064},{"date":"2018-07-13","close":2573.8406},{"date":"2018-07-16","close":2573.8406},{"date":"2018-07-17","close":2510.3865},{"date":"2018-07-18","close":2454.8645},{"date":"2018-07-19","close":2435.0354},{"date":"2018-07-20","close":2387.4453},{"date":"2018-07-23","close":2363.6499},{"date":"2018-07-24","close":2431.0696},{"date":"2018-07-25","close":2427.1038},{"date":"2018-07-26","close":2427.1038},{"date":"2018-07-27","close":2435.0354},{"date":"2018-07-30","close":2450.8989},{"date":"2018-07-31","close":2458.8308},{"date":"2018-08-01","close":2561.9429},{"date":"2018-08-02","close":2633.3284},{"date":"2018-08-03","close":2752.304},{"date":"2018-08-06","close":2657.1235},{"date":"2018-08-07","close":2645.2261},{"date":"2018-08-08","close":2680.9185},{"date":"2018-08-09","close":2764.2014},{"date":"2018-08-10","close":2807.8259},{"date":"2018-08-13","close":2803.8604},{"date":"2018-08-14","close":2847.4849},{"date":"2018-08-16","close":2772.1335},{"date":"2018-08-17","close":2791.9626},{"date":"2018-08-20","close":2823.6895},{"date":"2018-08-21","close":2795.9282},{"date":"2018-08-22","close":2799.894},{"date":"2018-08-23","close":2736.4402},{"date":"2018-08-24","close":2803.8604},{"date":"2018-08-27","close":2871.2795},{"date":"2018-08-28","close":2867.3137},{"date":"2018-08-29","close":2934.7332},{"date":"2018-08-30","close":2903.0066},{"date":"2018-08-31","close":2934.7332},{"date":"2018-09-03","close":2903.0066},{"date":"2018-09-04","close":2950.5969},{"date":"2018-09-05","close":2891.1089},{"date":"2018-09-06","close":2883.177},{"date":"2018-09-07","close":2823.6895},{"date":"2018-09-10","close":2883.177},{"date":"2018-09-11","close":2875.2454},{"date":"2018-09-12","close":2859.3821},{"date":"2018-09-13","close":2962.4944},{"date":"2018-09-14","close":3156.8213},{"date":"2018-09-17","close":3033.8796},{"date":"2018-09-18","close":2966.4602},{"date":"2018-09-19","close":2966.4602},{"date":"2018-09-20","close":2815.7578},{"date":"2018-09-21","close":2811.7915},{"date":"2018-09-27","close":2859.3821},{"date":"2018-09-28","close":2863.3481},{"date":"2018-10-01","close":2863.3481},{"date":"2018-10-02","close":2803.8604},{"date":"2018-10-04","close":2760.2358},{"date":"2018-10-05","close":2720.5769},{"date":"2018-10-08","close":2688.8503},{"date":"2018-10-10","close":2565.9089},{"date":"2018-10-11","close":2482.6257},{"date":"2018-10-12","close":2534.1816},{"date":"2018-10-15","close":2534.1816},{"date":"2018-10-16","close":2482.6257},{"date":"2018-10-17","close":2534.1816},{"date":"2018-10-18","close":2530.2161},{"date":"2018-10-19","close":2522.2839},{"date":"2018-10-22","close":2613.499},{"date":"2018-10-23","close":2510.3865},{"date":"2018-10-24","close":2435.0354},{"date":"2018-10-25","close":2367.616},{"date":"2018-10-26","close":2284.333},{"date":"2018-10-29","close":2153.46},{"date":"2018-10-30","close":2220.8792},{"date":"2018-10-31","close":2244.6743},{"date":"2018-11-01","close":2304.1621},{"date":"2018-11-02","close":2383.4795},{"date":"2018-11-05","close":2355.7188},{"date":"2018-11-06","close":2351.7522},{"date":"2018-11-07","close":2316.0598},{"date":"2018-11-08","close":2355.7188},{"date":"2018-11-09","close":2304.1621},{"date":"2018-11-12","close":2316.0598},{"date":"2018-11-13","close":2323.9915},{"date":"2018-11-14","close":2323.9915},{"date":"2018-11-15","close":2403.3088},{"date":"2018-11-16","close":2435.0354},{"date":"2018-11-19","close":2486.5916},{"date":"2018-11-20","close":2486.5916},{"date":"2018-11-21","close":2462.7964},{"date":"2018-11-22","close":2450.8989},{"date":"2018-11-23","close":2407.2742},{"date":"2018-11-26","close":2407.2742},{"date":"2018-11-27","close":2411.2402},{"date":"2018-11-28","close":2351.7522},{"date":"2018-11-29","close":2363.6499},{"date":"2018-11-30","close":2347.7871},{"date":"2018-12-03","close":2395.3767},{"date":"2018-12-04","close":2407.2742},{"date":"2018-12-05","close":2359.6843},{"date":"2018-12-06","close":2323.9915},{"date":"2018-12-07","close":2339.8552},{"date":"2018-12-10","close":2292.2646},{"date":"2018-12-11","close":2280.3669},{"date":"2018-12-12","close":2268.4695},{"date":"2018-12-13","close":2284.333},{"date":"2018-12-14","close":2276.4009},{"date":"2018-12-17","close":2236.7422},{"date":"2018-12-18","close":2197.0845},{"date":"2018-12-19","close":2220.8792},{"date":"2018-12-20","close":2189.1526},{"date":"2018-12-21","close":2181.2205},{"date":"2018-12-24","close":2212.9473},{"date":"2018-12-26","close":2201.0498},{"date":"2018-12-27","close":2241.436},{"date":"2018-12-28","close":2277.7837},{"date":"2019-01-02","close":2237.3977},{"date":"2019-01-03","close":2205.0886},{"date":"2019-01-04","close":2201.05},{"date":"2019-01-07","close":2221.2427},{"date":"2019-01-08","close":2233.3586},{"date":"2019-01-09","close":2253.5518},{"date":"2019-01-10","close":2261.6294},{"date":"2019-01-11","close":2265.668},{"date":"2019-01-14","close":2285.8611},{"date":"2019-01-15","close":2293.9382},{"date":"2019-01-16","close":2302.0156},{"date":"2019-01-17","close":2310.093},{"date":"2019-01-18","close":2322.2087},{"date":"2019-01-21","close":2326.2471},{"date":"2019-01-22","close":2310.093},{"date":"2019-01-23","close":2318.1699},{"date":"2019-01-24","close":2318.1699},{"date":"2019-01-25","close":2366.6333},{"date":"2019-01-28","close":2431.2512},{"date":"2019-01-29","close":2402.981},{"date":"2019-01-30","close":2423.1741},{"date":"2019-01-31","close":2411.0586},{"date":"2019-02-01","close":2427.2131},{"date":"2019-02-07","close":2483.7534},{"date":"2019-02-08","close":2471.6377},{"date":"2019-02-11","close":2435.29},{"date":"2019-02-12","close":2431.2512},{"date":"2019-02-13","close":2467.5991},{"date":"2019-02-14","close":2459.5222},{"date":"2019-02-15","close":2419.1357},{"date":"2019-02-18","close":2495.8694},{"date":"2019-02-19","close":2685.6846},{"date":"2019-02-20","close":2641.26},{"date":"2019-02-21","close":2746.2642},{"date":"2019-02-22","close":2835.1138},{"date":"2019-02-25","close":2835.1138},{"date":"2019-02-26","close":2855.3069},{"date":"2019-02-27","close":2883.5771},{"date":"2019-02-28","close":2726.071},{"date":"2019-03-04","close":2762.4185},{"date":"2019-03-05","close":2697.8005},{"date":"2019-03-06","close":2782.6118},{"date":"2019-03-07","close":2722.0322},{"date":"2019-03-08","close":2681.6462},{"date":"2019-03-11","close":2657.4143},{"date":"2019-03-12","close":2738.187},{"date":"2019-03-13","close":2754.3413},{"date":"2019-03-14","close":2770.4956},{"date":"2019-03-15","close":2734.1482},{"date":"2019-03-18","close":2794.7278},{"date":"2019-03-19","close":2774.5347},{"date":"2019-03-20","close":2746.2642},{"date":"2019-03-21","close":2701.8394},{"date":"2019-03-22","close":2641.26},{"date":"2019-03-25","close":2584.7195},{"date":"2019-03-26","close":2576.6421},{"date":"2019-03-27","close":2568.5645},{"date":"2019-03-28","close":2576.6421},{"date":"2019-03-29","close":2608.9509},{"date":"2019-04-01","close":2677.6077},{"date":"2019-04-02","close":2677.6077},{"date":"2019-04-03","close":2705.8779},{"date":"2019-04-04","close":2701.8394},{"date":"2019-04-05","close":2681.6462},{"date":"2019-04-08","close":2701.8394},{"date":"2019-04-09","close":2701.8394},{"date":"2019-04-10","close":2794.7278},{"date":"2019-04-11","close":2818.9592},{"date":"2019-04-12","close":2891.6548},{"date":"2019-04-15","close":2988.5815},{"date":"2019-04-16","close":2919.9248},{"date":"2019-04-17","close":2968.3882},{"date":"2019-04-18","close":2883.5771},{"date":"2019-04-19","close":2948.1956},{"date":"2019-04-22","close":2952.2339},{"date":"2019-04-23","close":2899.7317},{"date":"2019-04-24","close":2895.6931},{"date":"2019-04-25","close":2843.1914},{"date":"2019-04-26","close":2843.1914},{"date":"2019-04-29","close":2891.6548},{"date":"2019-04-30","close":2891.6548},{"date":"2019-05-02","close":2883.5771},{"date":"2019-05-03","close":2903.7705},{"date":"2019-05-07","close":2915.8865},{"date":"2019-05-08","close":2895.6931},{"date":"2019-05-09","close":2794.7278},{"date":"2019-05-10","close":2778.5732},{"date":"2019-05-13","close":2705.8779},{"date":"2019-05-14","close":2653.3757},{"date":"2019-05-15","close":2742.2256},{"date":"2019-05-16","close":2665.4915},{"date":"2019-05-17","close":2649.3372},{"date":"2019-05-20","close":2633.1829},{"date":"2019-05-21","close":2600.8738},{"date":"2019-05-22","close":2580.6804},{"date":"2019-05-23","close":2512.0239},{"date":"2019-05-24","close":2423.1741},{"date":"2019-05-27","close":2439.3289},{"date":"2019-05-28","close":2556.4487},{"date":"2019-05-29","close":2467.5991},{"date":"2019-05-30","close":2507.9854},{"date":"2019-05-31","close":2520.1013},{"date":"2019-06-03","close":2528.1785},{"date":"2019-06-04","close":2524.1399},{"date":"2019-06-05","close":2536.2556},{"date":"2019-06-07","close":2532.2173},{"date":"2019-06-10","close":2580.6804},{"date":"2019-06-11","close":2649.3372},{"date":"2019-06-12","close":2673.5688},{"date":"2019-06-13","close":2665.4915},{"date":"2019-06-14","close":2653.3757},{"date":"2019-06-17","close":2665.4915},{"date":"2019-06-18","close":2649.3372},{"date":"2019-06-19","close":2677.6077},{"date":"2019-06-20","close":2673.5688},{"date":"2019-06-21","close":2685.6846},{"date":"2019-06-24","close":2665.4915},{"date":"2019-06-25","close":2629.1443},{"date":"2019-06-26","close":2584.7195},{"date":"2019-06-27","close":2584.7195},{"date":"2019-06-28","close":2580.6804},{"date":"2019-07-01","close":2576.6421},{"date":"2019-07-02","close":2568.5645},{"date":"2019-07-03","close":2544.333},{"date":"2019-07-04","close":2512.0239},{"date":"2019-07-05","close":2528.1785},{"date":"2019-07-08","close":2483.7534},{"date":"2019-07-09","close":2439.3289},{"date":"2019-07-10","close":2443.3672},{"date":"2019-07-11","close":2455.4832},{"date":"2019-07-12","close":2467.5991},{"date":"2019-07-15","close":2475.6765},{"date":"2019-07-16","close":2455.4832},{"date":"2019-07-17","close":2407.0195},{"date":"2019-07-18","close":2370.6721},{"date":"2019-07-19","close":2394.9038},{"date":"2019-07-22","close":2362.595},{"date":"2019-07-23","close":2358.5562},{"date":"2019-07-24","close":2366.6333},{"date":"2019-07-25","close":2338.3628},{"date":"2019-07-26","close":2281.8225},{"date":"2019-07-29","close":2128.3545},{"date":"2019-07-30","close":2176.8181},{"date":"2019-07-31","close":2188.9341},{"date":"2019-08-01","close":2172.7793},{"date":"2019-08-02","close":2172.7793},{"date":"2019-08-05","close":2059.698},{"date":"2019-08-06","close":1995.0803},{"date":"2019-08-07","close":2047.582},{"date":"2019-08-08","close":2092.0071},{"date":"2019-08-09","close":2104.123},{"date":"2019-08-12","close":2140.4707},{"date":"2019-08-13","close":2112.2007},{"date":"2019-08-14","close":2148.5476},{"date":"2019-08-16","close":2132.3936},{"date":"2019-08-19","close":2132.3936},{"date":"2019-08-20","close":2164.7024},{"date":"2019-08-21","close":2184.8953},{"date":"2019-08-22","close":2184.8953},{"date":"2019-08-23","close":2176.8181},{"date":"2019-08-26","close":2124.3162},{"date":"2019-08-27","close":2144.509},{"date":"2019-08-28","close":2180.8569},{"date":"2019-08-29","close":2148.5476},{"date":"2019-08-30","close":2188.9341},{"date":"2019-09-02","close":2205.0886},{"date":"2019-09-03","close":2192.9727},{"date":"2019-09-04","close":2192.9727},{"date":"2019-09-05","close":2225.2817},{"date":"2019-09-06","close":2197.0115},{"date":"2019-09-09","close":2136.4319},{"date":"2019-09-10","close":2176.8181},{"date":"2019-09-11","close":2176.8181},{"date":"2019-09-16","close":2184.8953},{"date":"2019-09-17","close":2205.0886},{"date":"2019-09-18","close":2213.1655},{"date":"2019-09-19","close":2213.1655},{"date":"2019-09-20","close":2241.436},{"date":"2019-09-23","close":2229.3206},{"date":"2019-09-24","close":2221.2427},{"date":"2019-09-25","close":2192.9727},{"date":"2019-09-26","close":2188.9341},{"date":"2019-09-27","close":2156.6252},{"date":"2019-09-30","close":2148.5476},{"date":"2019-10-01","close":2144.509},{"date":"2019-10-02","close":2116.2388},{"date":"2019-10-04","close":2092.0071},{"date":"2019-10-07","close":2075.8528},{"date":"2019-10-08","close":2071.814},{"date":"2019-10-10","close":2083.9299},{"date":"2019-10-11","close":2075.8528},{"date":"2019-10-14","close":2096.0454},{"date":"2019-10-15","close":2096.0454},{"date":"2019-10-16","close":2100.0845},{"date":"2019-10-17","close":2104.123},{"date":"2019-10-18","close":2108.1616},{"date":"2019-10-21","close":2100.0845},{"date":"2019-10-22","close":2108.1616},{"date":"2019-10-23","close":2092.0071},{"date":"2019-10-24","close":2092.0071},{"date":"2019-10-25","close":2096.0454},{"date":"2019-10-28","close":2092.0071},{"date":"2019-10-29","close":2087.9685},{"date":"2019-10-30","close":2087.9685},{"date":"2019-10-31","close":2096.0454},{"date":"2019-11-01","close":2083.9299},{"date":"2019-11-04","close":2104.123},{"date":"2019-11-05","close":2112.2007},{"date":"2019-11-06","close":2108.1616},{"date":"2019-11-07","close":2092.0071},{"date":"2019-11-08","close":2100.0845},{"date":"2019-11-11","close":2100.0845},{"date":"2019-11-12","close":2164.7024},{"date":"2019-11-13","close":2156.6252},{"date":"2019-11-14","close":2132.3936},{"date":"2019-11-15","close":2132.3936},{"date":"2019-11-18","close":2092.0071},{"date":"2019-11-19","close":2083.9299},{"date":"2019-11-20","close":2051.6208},{"date":"2019-11-21","close":2043.5438},{"date":"2019-11-22","close":2039.5049},{"date":"2019-11-25","close":2043.5438},{"date":"2019-11-26","close":2067.7751},{"date":"2019-11-27","close":2079.8911},{"date":"2019-11-28","close":2083.9299},{"date":"2019-11-29","close":2067.7751},{"date":"2019-12-02","close":2035.4664},{"date":"2019-12-03","close":2047.582},{"date":"2019-12-04","close":2007.1963},{"date":"2019-12-05","close":2003.1576},{"date":"2019-12-06","close":2011.2345},{"date":"2019-12-09","close":2011.2345},{"date":"2019-12-10","close":1995.0803},{"date":"2019-12-11","close":1987.0029},{"date":"2019-12-12","close":2011.2345},{"date":"2019-12-13","close":2031.4277},{"date":"2019-12-16","close":2023.3505},{"date":"2019-12-17","close":2023.3505},{"date":"2019-12-18","close":2019.3115},{"date":"2019-12-19","close":2019.3115},{"date":"2019-12-20","close":2011.2345},{"date":"2019-12-23","close":1999.1187},{"date":"2019-12-24","close":1999.1187},{"date":"2019-12-26","close":2015.2731},{"date":"2019-12-27","close":2052.364},{"date":"2019-12-30","close":2048.2429},{"date":"2020-01-02","close":2056.4854},{"date":"2020-01-03","close":2101.8188},{"date":"2020-01-06","close":2064.7278},{"date":"2020-01-07","close":2077.0913},{"date":"2020-01-08","close":2007.0306},{"date":"2020-01-09","close":2031.7581},{"date":"2020-01-10","close":2035.8793},{"date":"2020-01-13","close":2044.1217},{"date":"2020-01-14","close":2044.1217},{"date":"2020-01-15","close":2068.8491},{"date":"2020-01-16","close":2072.9702},{"date":"2020-01-17","close":2077.0913},{"date":"2020-01-20","close":2072.9702},{"date":"2020-01-21","close":2072.9702},{"date":"2020-01-22","close":2171.8794},{"date":"2020-01-23","close":2196.6067},{"date":"2020-01-28","close":2114.1824},{"date":"2020-01-29","close":2126.5461},{"date":"2020-01-30","close":2093.5764},{"date":"2020-01-31","close":2110.0613},{"date":"2020-02-03","close":2184.2427},{"date":"2020-02-04","close":2237.8186},{"date":"2020-02-05","close":2274.9097},{"date":"2020-02-06","close":2279.031},{"date":"2020-02-07","close":2241.9402},{"date":"2020-02-10","close":2217.2129},{"date":"2020-02-11","close":2192.4854},{"date":"2020-02-12","close":2200.728},{"date":"2020-02-13","close":2233.6978},{"date":"2020-02-14","close":2221.334},{"date":"2020-02-17","close":2176.0007},{"date":"2020-02-18","close":2176.0007},{"date":"2020-02-19","close":2316.1216},{"date":"2020-02-20","close":2357.334},{"date":"2020-02-21","close":2328.4854},{"date":"2020-02-24","close":2262.5459},{"date":"2020-02-25","close":2180.1218},{"date":"2020-02-26","close":2105.9399},{"date":"2020-02-27","close":2031.7581},{"date":"2020-02-28","close":1899.8792},{"date":"2020-03-02","close":1920.4852},{"date":"2020-03-03","close":1953.4551},{"date":"2020-03-04","close":1974.0609},{"date":"2020-03-05","close":1998.7885},{"date":"2020-03-06","close":1978.1821},{"date":"2020-03-09","close":1978.1821},{"date":"2020-03-10","close":1813.3339},{"date":"2020-03-11","close":1763.8794},{"date":"2020-03-12","close":1664.9701},{"date":"2020-03-13","close":1516.6063},{"date":"2020-03-16","close":1475.3944},{"date":"2020-03-17","close":1450.667},{"date":"2020-03-18","close":1442.4246},{"date":"2020-03-19","close":1277.5762},{"date":"2020-03-20","close":1351.7579},{"date":"2020-03-23","close":1289.9398},{"date":"2020-03-24","close":1343.5156},{"date":"2020-03-25","close":1425.9397},{"date":"2020-03-26","close":1496.0004},{"date":"2020-03-27","close":1496.0004},{"date":"2020-03-30","close":1508.364},{"date":"2020-03-31","close":1566.0609},{"date":"2020-04-01","close":1512.4852},{"date":"2020-04-02","close":1561.9399},{"date":"2020-04-03","close":1582.5459},{"date":"2020-04-06","close":1685.5762},{"date":"2020-04-07","close":1714.4247},{"date":"2020-04-08","close":1726.7883},{"date":"2020-04-09","close":1722.6671},{"date":"2020-04-10","close":1726.7883},{"date":"2020-04-13","close":1669.0913},{"date":"2020-04-14","close":1669.0913},{"date":"2020-04-16","close":1689.6974},{"date":"2020-04-17","close":1718.546},{"date":"2020-04-20","close":1722.6671},{"date":"2020-04-21","close":1664.9701},{"date":"2020-04-22","close":1693.8187},{"date":"2020-04-23","close":1743.2733},{"date":"2020-04-24","close":1714.4247},{"date":"2020-04-27","close":1763.8794},{"date":"2020-04-28","close":1780.364},{"date":"2020-04-29","close":1813.3339},{"date":"2020-05-04","close":1792.7277},{"date":"2020-05-06","close":1825.6974},{"date":"2020-05-07","close":1829.8186},{"date":"2020-05-08","close":1829.8186},{"date":"2020-05-11","close":1784.4855},{"date":"2020-05-12","close":1772.1217},{"date":"2020-05-13","close":1755.6368},{"date":"2020-05-14","close":1735.0306},{"date":"2020-05-15","close":1763.8794},{"date":"2020-05-18","close":1739.152},{"date":"2020-05-19","close":1747.3944},{"date":"2020-05-20","close":1768.0005},{"date":"2020-05-21","close":1792.7277},{"date":"2020-05-22","close":1751.5157},{"date":"2020-05-25","close":1747.3944},{"date":"2020-05-26","close":1759.7581},{"date":"2020-05-27","close":1809.2126},{"date":"2020-05-28","close":1776.2428},{"date":"2020-05-29","close":1792.7277},{"date":"2020-06-01","close":1784.4855},{"date":"2020-06-02","close":1817.455},{"date":"2020-06-03","close":1833.9399},{"date":"2020-06-04","close":1829.8186},{"date":"2020-06-05","close":1829.8186},{"date":"2020-06-08","close":1858.6671},{"date":"2020-06-09","close":1829.8186},{"date":"2020-06-10","close":1800.9701},{"date":"2020-06-11","close":1776.2428},{"date":"2020-06-12","close":1739.152},{"date":"2020-06-15","close":1640.2428},{"date":"2020-06-16","close":1697.9398},{"date":"2020-06-17","close":1685.5762},{"date":"2020-06-18","close":1702.0612},{"date":"2020-06-19","close":1697.9398},{"date":"2020-06-22","close":1702.0612},{"date":"2020-06-23","close":1652.6064},{"date":"2020-06-24","close":1648.4852},{"date":"2020-06-25","close":1623.7581},{"date":"2020-06-26","close":1656.7275},{"date":"2020-06-29","close":1615.5156},{"date":"2020-06-30","close":1623.7581},{"date":"2020-07-01","close":1623.7581},{"date":"2020-07-02","close":1636.1216},{"date":"2020-07-03","close":1648.4852},{"date":"2020-07-06","close":1648.4852},{"date":"2020-07-07","close":1648.4852},{"date":"2020-07-08","close":1652.6064},{"date":"2020-07-09","close":1660.8489},{"date":"2020-07-10","close":1648.4852},{"date":"2020-07-13","close":1685.5762},{"date":"2020-07-14","close":1697.9398},{"date":"2020-07-15","close":1689.6974},{"date":"2020-07-16","close":1693.8187},{"date":"2020-07-17","close":1681.455},{"date":"2020-07-20","close":1677.3339},{"date":"2020-07-21","close":1697.9398},{"date":"2020-07-22","close":1693.8187},{"date":"2020-07-23","close":1656.7275},{"date":"2020-07-24","close":1648.4852},{"date":"2020-07-27","close":1689.6974},{"date":"2020-07-28","close":1697.9398},{"date":"2020-07-29","close":1706.1824},{"date":"2020-07-30","close":1722.6671},{"date":"2020-07-31","close":1706.1824},{"date":"2020-08-03","close":1702.0612},{"date":"2020-08-04","close":1714.4247},{"date":"2020-08-05","close":1697.9398},{"date":"2020-08-06","close":1689.6974},{"date":"2020-08-07","close":1693.8187},{"date":"2020-08-10","close":1730.9097},{"date":"2020-08-11","close":1772.1217},{"date":"2020-08-12","close":1763.8794},{"date":"2020-08-13","close":1768.0005},{"date":"2020-08-14","close":1755.6368},{"date":"2020-08-18","close":1693.8187},{"date":"2020-08-19","close":1693.8187},{"date":"2020-08-20","close":1644.364},{"date":"2020-08-21","close":1702.0612},{"date":"2020-08-24","close":1693.8187},{"date":"2020-08-25","close":1730.9097},{"date":"2020-08-26","close":1743.2733},{"date":"2020-08-27","close":1743.2733},{"date":"2020-08-28","close":1833.9399},{"date":"2020-08-31","close":1887.5157},{"date":"2020-09-01","close":1891.6372},{"date":"2020-09-02","close":1912.2428},{"date":"2020-09-03","close":1978.1821},{"date":"2020-09-04","close":1957.5764},{"date":"2020-09-07","close":1978.1821},{"date":"2020-09-08","close":1969.9402},{"date":"2020-09-09","close":1941.0913},{"date":"2020-09-10","close":1982.3033},{"date":"2020-09-11","close":1978.1821},{"date":"2020-09-14","close":1969.9402},{"date":"2020-09-15","close":2027.6368},{"date":"2020-09-16","close":1990.546},{"date":"2020-09-17","close":1990.546},{"date":"2020-09-18","close":1961.6975},{"date":"2020-09-21","close":1936.9701},{"date":"2020-09-22","close":1895.7579},{"date":"2020-09-23","close":1916.3645},{"date":"2020-09-24","close":1854.5459},{"date":"2020-09-25","close":1912.2428},{"date":"2020-09-28","close":1928.7279},{"date":"2020-09-29","close":1949.3339},{"date":"2020-10-05","close":1957.5764},{"date":"2020-10-06","close":1949.3339},{"date":"2020-10-07","close":1986.4248},{"date":"2020-10-08","close":1986.4248},{"date":"2020-10-12","close":1990.546},{"date":"2020-10-13","close":1961.6975},{"date":"2020-10-14","close":1949.3339},{"date":"2020-10-15","close":1945.2128},{"date":"2020-10-16","close":1969.9402},{"date":"2020-10-19","close":1969.9402},{"date":"2020-10-20","close":1965.8187},{"date":"2020-10-21","close":1986.4248},{"date":"2020-10-22","close":1965.8187},{"date":"2020-10-23","close":1965.8187},{"date":"2020-10-26","close":1994.6672},{"date":"2020-10-27","close":1974.0609},{"date":"2020-10-28","close":2007.0306},{"date":"2020-10-29","close":1982.3033},{"date":"2020-10-30","close":1928.7279},{"date":"2020-11-02","close":1928.7279},{"date":"2020-11-03","close":1961.6975},{"date":"2020-11-04","close":1953.4551},{"date":"2020-11-05","close":1965.8187},{"date":"2020-11-06","close":1920.4852},{"date":"2020-11-09","close":1941.0913},{"date":"2020-11-10","close":1961.6975},{"date":"2020-11-11","close":1957.5764},{"date":"2020-11-12","close":1982.3033},{"date":"2020-11-13","close":1982.3033},{"date":"2020-11-16","close":2002.9094},{"date":"2020-11-17","close":1932.8491},{"date":"2020-11-18","close":1949.3339},{"date":"2020-11-19","close":1974.0609},{"date":"2020-11-20","close":1974.0609},{"date":"2020-11-23","close":1978.1821},{"date":"2020-11-24","close":1978.1821},{"date":"2020-11-25","close":1936.9701},{"date":"2020-11-26","close":1969.9402},{"date":"2020-11-27","close":2056.4854},{"date":"2020-11-30","close":2221.334},{"date":"2020-12-01","close":2118.3037},{"date":"2020-12-02","close":2085.3337},{"date":"2020-12-03","close":2056.4854},{"date":"2020-12-04","close":2085.3337},{"date":"2020-12-07","close":2126.5461},{"date":"2020-12-08","close":2485.0918},{"date":"2020-12-09","close":2312.0007},{"date":"2020-12-10","close":2406.7886},{"date":"2020-12-11","close":2546.9099},{"date":"2020-12-14","close":2476.8494},{"date":"2020-12-15","close":2373.8188},{"date":"2020-12-16","close":2505.6978},{"date":"2020-12-17","close":2431.5159},{"date":"2020-12-18","close":2443.8799},{"date":"2020-12-21","close":2419.1521},{"date":"2020-12-22","close":2307.8794},{"date":"2020-12-23","close":2217.2129},{"date":"2020-12-24","close":2208.9702},{"date":"2020-12-28","close":2196.6067},{"date":"2020-12-29","close":2242.8069},{"date":"2020-12-30","close":2272.2068},{"date":"2021-01-04","close":2280.6069},{"date":"2021-01-05","close":2284.8069},{"date":"2021-01-06","close":2268.0071},{"date":"2021-01-07","close":2339.407},{"date":"2021-01-08","close":2314.207},{"date":"2021-01-11","close":2226.0068},{"date":"2021-01-12","close":2268.0071},{"date":"2021-01-13","close":2293.2073},{"date":"2021-01-14","close":2326.8071},{"date":"2021-01-15","close":2268.0071},{"date":"2021-01-18","close":2251.2068},{"date":"2021-01-19","close":2436.0073},{"date":"2021-01-20","close":2427.6074},{"date":"2021-01-21","close":2419.2075},{"date":"2021-01-22","close":2389.8074},{"date":"2021-01-25","close":2490.6077},{"date":"2021-01-26","close":2452.8074},{"date":"2021-01-27","close":2473.8079},{"date":"2021-01-28","close":2406.6072},{"date":"2021-01-29","close":2301.6069},{"date":"2021-02-01","close":2310.0071},{"date":"2021-02-02","close":2436.0073},{"date":"2021-02-03","close":2431.8074},{"date":"2021-02-04","close":2452.8074},{"date":"2021-02-05","close":2457.0073},{"date":"2021-02-08","close":2490.6077},{"date":"2021-02-09","close":2440.2075},{"date":"2021-02-10","close":2427.6074},{"date":"2021-02-15","close":2629.2083},{"date":"2021-02-16","close":2595.6079},{"date":"2021-02-17","close":2667.0081},{"date":"2021-02-18","close":2562.0076},{"date":"2021-02-19","close":2541.0081},{"date":"2021-02-22","close":2528.408},{"date":"2021-02-23","close":2507.4077},{"date":"2021-02-24","close":2385.6072},{"date":"2021-02-25","close":2448.6077},{"date":"2021-02-26","close":2343.6074},{"date":"2021-03-02","close":2503.2078},{"date":"2021-03-03","close":2515.8079},{"date":"2021-03-04","close":2515.8079},{"date":"2021-03-05","close":2507.4077},{"date":"2021-03-08","close":2419.2075},{"date":"2021-03-09","close":2368.8076},{"date":"2021-03-10","close":2335.207},{"date":"2021-03-11","close":2394.0073},{"date":"2021-03-12","close":2398.2075},{"date":"2021-03-15","close":2419.2075},{"date":"2021-03-16","close":2410.8071},{"date":"2021-03-17","close":2406.6072},{"date":"2021-03-18","close":2427.6074},{"date":"2021-03-19","close":2469.6077},{"date":"2021-03-22","close":2473.8079},{"date":"2021-03-23","close":2406.6072},{"date":"2021-03-24","close":2427.6074},{"date":"2021-03-25","close":2473.8079},{"date":"2021-03-26","close":2457.0073},{"date":"2021-03-29","close":2431.8074},{"date":"2021-03-30","close":2452.8074},{"date":"2021-03-31","close":2444.4075},{"date":"2021-04-01","close":2410.8071},{"date":"2021-04-02","close":2364.6072},{"date":"2021-04-05","close":2373.0073},{"date":"2021-04-06","close":2339.407},{"date":"2021-04-07","close":2377.2073},{"date":"2021-04-08","close":2368.8076},{"date":"2021-04-09","close":2373.0073},{"date":"2021-04-12","close":2343.6074},{"date":"2021-04-13","close":2478.0076},{"date":"2021-04-14","close":2478.0076},{"date":"2021-04-15","close":2515.8079},{"date":"2021-04-16","close":2511.6074},{"date":"2021-04-19","close":2486.4075},{"date":"2021-04-20","close":2524.208},{"date":"2021-04-21","close":2494.8076},{"date":"2021-04-22","close":2490.6077},{"date":"2021-04-23","close":2490.6077},{"date":"2021-04-26","close":2478.0076},{"date":"2021-04-27","close":2469.6077},{"date":"2021-04-28","close":2427.6074},{"date":"2021-04-29","close":2402.4072},{"date":"2021-04-30","close":2389.8074},{"date":"2021-05-03","close":2385.6072},{"date":"2021-05-04","close":2394.0073},{"date":"2021-05-06","close":2402.4072},{"date":"2021-05-07","close":2490.6077},{"date":"2021-05-10","close":2641.8081},{"date":"2021-05-11","close":2658.6082},{"date":"2021-05-12","close":2620.8081},{"date":"2021-05-13","close":2620.8081},{"date":"2021-05-14","close":2595.6079},{"date":"2021-05-17","close":2549.4077},{"date":"2021-05-18","close":2511.6074},{"date":"2021-05-20","close":2536.8076},{"date":"2021-05-21","close":2482.2075},{"date":"2021-05-24","close":2410.8071},{"date":"2021-05-25","close":2440.2075},{"date":"2021-05-26","close":2415.0076},{"date":"2021-05-27","close":2415.0076},{"date":"2021-05-28","close":2423.4077},{"date":"2021-05-31","close":2469.6077},{"date":"2021-06-01","close":2486.4075},{"date":"2021-06-02","close":2515.8079},{"date":"2021-06-03","close":2503.2078},{"date":"2021-06-04","close":2486.4075},{"date":"2021-06-07","close":2574.6079},{"date":"2021-06-08","close":2587.2078},{"date":"2021-06-09","close":2616.6079},{"date":"2021-06-10","close":2612.408},{"date":"2021-06-11","close":2612.408},{"date":"2021-06-14","close":3238.2097},{"date":"2021-06-15","close":3297.01},{"date":"2021-06-16","close":3150.0095},{"date":"2021-06-17","close":3204.6096},{"date":"2021-06-18","close":3082.8093},{"date":"2021-06-21","close":2990.4092},{"date":"2021-06-22","close":2994.6091},{"date":"2021-06-23","close":2906.4089},{"date":"2021-06-24","close":2961.009},{"date":"2021-06-25","close":2977.8091},{"date":"2021-06-28","close":3066.0093},{"date":"2021-06-29","close":2998.8096},{"date":"2021-06-30","close":3053.4094},{"date":"2021-07-01","close":3015.6094},{"date":"2021-07-02","close":2986.209},{"date":"2021-07-05","close":2919.009},{"date":"2021-07-06","close":2919.009},{"date":"2021-07-07","close":3053.4094},{"date":"2021-07-08","close":2885.4084},{"date":"2021-07-09","close":2818.2087},{"date":"2021-07-12","close":2881.2087},{"date":"2021-07-13","close":2889.6086},{"date":"2021-07-14","close":2910.6086},{"date":"2021-07-15","close":2914.8088},{"date":"2021-07-16","close":2885.4084},{"date":"2021-07-19","close":2822.4087},{"date":"2021-07-20","close":2797.2085},{"date":"2021-07-21","close":2738.4084},{"date":"2021-07-22","close":2751.0085},{"date":"2021-07-23","close":2746.8083},{"date":"2021-07-26","close":2725.8083},{"date":"2021-07-27","close":2717.4084},{"date":"2021-07-28","close":2675.408},{"date":"2021-07-29","close":2675.408},{"date":"2021-07-30","close":2671.2083},{"date":"2021-08-02","close":2616.6079},{"date":"2021-08-03","close":2578.8081},{"date":"2021-08-04","close":2620.8081},{"date":"2021-08-05","close":2658.6082},{"date":"2021-08-06","close":2667.0081},{"date":"2021-08-09","close":2612.408},{"date":"2021-08-10","close":2574.6079},{"date":"2021-08-11","close":2574.6079},{"date":"2021-08-12","close":2536.8076},{"date":"2021-08-13","close":2520.0078},{"date":"2021-08-17","close":2398.2075},{"date":"2021-08-18","close":2478.0076},{"date":"2021-08-19","close":2368.8076},{"date":"2021-08-20","close":2268.0071},{"date":"2021-08-23","close":2385.6072},{"date":"2021-08-24","close":2461.2073},{"date":"2021-08-25","close":2469.6077},{"date":"2021-08-26","close":2478.0076},{"date":"2021-08-27","close":2532.6079},{"date":"2021-08-30","close":2494.8076},{"date":"2021-08-31","close":2482.2075},{"date":"2021-09-01","close":2499.0078},{"date":"2021-09-02","close":2536.8076},{"date":"2021-09-03","close":2520.0078},{"date":"2021-09-06","close":2490.6077},{"date":"2021-09-07","close":2503.2078},{"date":"2021-09-08","close":2490.6077},{"date":"2021-09-09","close":2478.0076},{"date":"2021-09-10","close":2461.2073},{"date":"2021-09-13","close":2448.6077},{"date":"2021-09-14","close":2507.4077},{"date":"2021-09-15","close":2461.2073},{"date":"2021-09-16","close":2427.6074},{"date":"2021-09-17","close":2410.8071},{"date":"2021-09-23","close":2360.407},{"date":"2021-09-24","close":2377.2073},{"date":"2021-09-27","close":2436.0073},{"date":"2021-09-28","close":2406.6072},{"date":"2021-09-29","close":2335.207},{"date":"2021-09-30","close":2356.207},{"date":"2021-10-01","close":2276.407},{"date":"2021-10-05","close":2196.6067},{"date":"2021-10-06","close":2184.0066},{"date":"2021-10-07","close":2259.6069},{"date":"2021-10-08","close":2280.6069},{"date":"2021-10-12","close":2238.6067},{"date":"2021-10-13","close":2255.4067},{"date":"2021-10-14","close":2310.0071},{"date":"2021-10-15","close":2335.207},{"date":"2021-10-18","close":2360.407},{"date":"2021-10-19","close":2347.8071},{"date":"2021-10-20","close":2343.6074},{"date":"2021-10-21","close":2322.6072},{"date":"2021-10-22","close":2356.207},{"date":"2021-10-25","close":2398.2075},{"date":"2021-10-26","close":2394.0073},{"date":"2021-10-27","close":2343.6074},{"date":"2021-10-28","close":2322.6072},{"date":"2021-10-29","close":2297.407},{"date":"2021-11-01","close":2272.2068},{"date":"2021-11-02","close":2268.0071},{"date":"2021-11-03","close":2263.8069},{"date":"2021-11-04","close":2289.0068},{"date":"2021-11-05","close":2314.207},{"date":"2021-11-08","close":2335.207},{"date":"2021-11-09","close":2318.4075},{"date":"2021-11-10","close":2242.8069},{"date":"2021-11-11","close":2200.8069},{"date":"2021-11-12","close":2221.8069},{"date":"2021-11-15","close":2259.6069},{"date":"2021-11-16","close":2221.8069},{"date":"2021-11-17","close":2192.4067},{"date":"2021-11-18","close":2154.6067},{"date":"2021-11-19","close":2167.2065},{"date":"2021-11-22","close":2192.4067},{"date":"2021-11-23","close":2226.0068},{"date":"2021-11-24","close":2213.407},{"date":"2021-11-25","close":2171.4067},{"date":"2021-11-26","close":2108.4065},{"date":"2021-11-29","close":2037.006},{"date":"2021-11-30","close":1940.4061},{"date":"2021-12-01","close":1995.0062},{"date":"2021-12-02","close":2045.4064},{"date":"2021-12-03","close":2091.6062},{"date":"2021-12-06","close":2091.6062},{"date":"2021-12-07","close":2108.4065},{"date":"2021-12-08","close":2091.6062},{"date":"2021-12-09","close":2129.4065},{"date":"2021-12-10","close":2116.8064},{"date":"2021-12-13","close":2104.2065},{"date":"2021-12-14","close":2062.2061},{"date":"2021-12-15","close":2049.6064},{"date":"2021-12-16","close":2079.0063},{"date":"2021-12-17","close":2079.0063},{"date":"2021-12-20","close":2087.4062},{"date":"2021-12-21","close":2079.0063},{"date":"2021-12-22","close":2083.2063},{"date":"2021-12-23","close":2083.2063},{"date":"2021-12-24","close":2116.8064},{"date":"2021-12-27","close":2112.6064},{"date":"2021-12-28","close":2121.0066},{"date":"2021-12-29","close":2129.4907},{"date":"2021-12-30","close":2121.0066},{"date":"2022-01-03","close":2545.0},{"date":"2022-01-04","close":2180.3948},{"date":"2022-01-05","close":2188.8787},{"date":"2022-01-06","close":2163.4265},{"date":"2022-01-07","close":2167.6685},{"date":"2022-01-10","close":2146.4585},{"date":"2022-01-11","close":2121.0066},{"date":"2022-01-12","close":2137.9744},{"date":"2022-01-13","close":2154.9426},{"date":"2022-01-14","close":2167.6685},{"date":"2022-01-17","close":2104.0386},{"date":"2022-01-18","close":2061.6182},{"date":"2022-01-19","close":2040.4082},{"date":"2022-01-20","close":2048.8923},{"date":"2022-01-21","close":2044.6503},{"date":"2022-01-24","close":1964.0522},{"date":"2022-01-25","close":1870.7277},{"date":"2022-01-26","close":1870.7277},{"date":"2022-01-27","close":1819.8236},{"date":"2022-01-28","close":1883.4537},{"date":"2022-02-03","close":1917.39},{"date":"2022-02-04","close":2023.4403},{"date":"2022-02-07","close":2108.2805},{"date":"2022-02-08","close":2108.2805},{"date":"2022-02-09","close":2108.2805},{"date":"2022-02-10","close":2099.7964},{"date":"2022-02-11","close":2057.3762},{"date":"2022-02-14","close":1981.02},{"date":"2022-02-15","close":2282.2031},{"date":"2022-02-16","close":2388.2532},{"date":"2022-02-17","close":2400.9792},{"date":"2022-02-18","close":2388.2532},{"date":"2022-02-21","close":2388.2532},{"date":"2022-02-22","close":2388.2532},{"date":"2022-02-23","close":2388.2532},{"date":"2022-02-24","close":2167.6685},{"date":"2022-02-25","close":2193.1206},{"date":"2022-02-28","close":2193.1206},{"date":"2022-03-02","close":2235.541},{"date":"2022-03-03","close":2290.687},{"date":"2022-03-04","close":2290.687},{"date":"2022-03-07","close":2180.3948},{"date":"2022-03-08","close":2087.0703},{"date":"2022-03-10","close":2087.0703},{"date":"2022-03-11","close":2087.0703},{"date":"2022-03-14","close":2129.4907},{"date":"2022-03-15","close":2129.4907},{"date":"2022-03-16","close":2129.4907},{"date":"2022-03-17","close":2129.4907},{"date":"2022-03-18","close":2188.8787},{"date":"2022-03-21","close":2188.8787},{"date":"2022-03-22","close":2244.0247},{"date":"2022-03-23","close":2303.4128},{"date":"2022-03-24","close":2316.1394},{"date":"2022-03-25","close":2320.3811},{"date":"2022-03-28","close":2333.1072},{"date":"2022-03-29","close":2358.5591},{"date":"2022-03-30","close":2324.623},{"date":"2022-03-31","close":2354.3171},{"date":"2022-04-01","close":2316.1394},{"date":"2022-04-04","close":2333.1072},{"date":"2022-04-05","close":2553.6919},{"date":"2022-04-06","close":2511.2717},{"date":"2022-04-07","close":2388.2532},{"date":"2022-04-08","close":2417.9473},{"date":"2022-04-11","close":2430.6733},{"date":"2022-04-12","close":2400.9792},{"date":"2022-04-13","close":2460.3674},{"date":"2022-04-14","close":2485.8193},{"date":"2022-04-15","close":2502.7878},{"date":"2022-04-18","close":2562.1758},{"date":"2022-04-19","close":2545.2078},{"date":"2022-04-20","close":2697.9202},{"date":"2022-04-21","close":2770.0344},{"date":"2022-04-22","close":2744.5825},{"date":"2022-04-25","close":2820.9385},{"date":"2022-04-26","close":3402.0945},{"date":"2022-04-27","close":3007.5872},{"date":"2022-04-28","close":2943.957},{"date":"2022-04-29","close":3092.4272},{"date":"2022-05-02","close":3088.1855},{"date":"2022-05-03","close":2977.8933},{"date":"2022-05-04","close":2842.1487},{"date":"2022-05-06","close":2888.8108},{"date":"2022-05-09","close":3110.0},{"date":"2022-05-10","close":2651.2581},{"date":"2022-05-11","close":2782.7605},{"date":"2022-05-12","close":2608.8381},{"date":"2022-05-13","close":2523.9976},{"date":"2022-05-16","close":2608.8381},{"date":"2022-05-17","close":2591.8699},{"date":"2022-05-18","close":2642.7739},{"date":"2022-05-19","close":2485.8193},{"date":"2022-05-20","close":2502.7878},{"date":"2022-05-23","close":2515.5134},{"date":"2022-05-24","close":2396.7373},{"date":"2022-05-25","close":2837.9067},{"date":"2022-05-26","close":2651.2581},{"date":"2022-05-27","close":2600.354},{"date":"2022-05-30","close":2672.468},{"date":"2022-05-31","close":2630.0481},{"date":"2022-06-02","close":2600.354},{"date":"2022-06-03","close":2625.8062},{"date":"2022-06-07","close":2549.4497},{"date":"2022-06-08","close":2519.7559},{"date":"2022-06-09","close":2663.9841},{"date":"2022-06-10","close":2613.0798},{"date":"2022-06-13","close":2430.6733},{"date":"2022-06-14","close":2337.3491},{"date":"2022-06-15","close":2205.8467},{"date":"2022-06-16","close":2197.3625},{"date":"2022-06-17","close":2193.1206},{"date":"2022-06-20","close":2065.8601},{"date":"2022-06-21","close":2171.9106},{"date":"2022-06-22","close":2137.9744},{"date":"2022-06-23","close":1968.2941},{"date":"2022-06-24","close":2095.5544},{"date":"2022-06-27","close":2133.7324},{"date":"2022-06-28","close":2171.9106},{"date":"2022-06-29","close":2193.1206},{"date":"2022-06-30","close":2163.4265},{"date":"2022-07-01","close":2099.7964},{"date":"2022-07-04","close":2087.0703},{"date":"2022-07-05","close":2159.1846},{"date":"2022-07-06","close":2129.4907},{"date":"2022-07-07","close":2146.4585},{"date":"2022-07-08","close":2197.3625},{"date":"2022-07-11","close":2188.8787},{"date":"2022-07-12","close":2112.5225},{"date":"2022-07-13","close":2112.5225},{"date":"2022-07-14","close":2121.0066},{"date":"2022-07-15","close":2095.5544},{"date":"2022-07-18","close":2125.2483},{"date":"2022-07-19","close":2146.4585},{"date":"2022-07-20","close":2180.3948},{"date":"2022-07-21","close":2222.8147},{"date":"2022-07-22","close":2197.3625},{"date":"2022-07-25","close":2188.8787},{"date":"2022-07-26","close":2269.4771},{"date":"2022-07-27","close":2303.4128},{"date":"2022-07-28","close":2311.897},{"date":"2022-07-29","close":2299.1711},{"date":"2022-08-01","close":2273.7188},{"date":"2022-08-02","close":2227.0569},{"date":"2022-08-03","close":2277.9609},{"date":"2022-08-04","close":2299.1711},{"date":"2022-08-05","close":2294.929},{"date":"2022-08-08","close":2311.897},{"date":"2022-08-09","close":2307.6553},{"date":"2022-08-10","close":2303.4128},{"date":"2022-08-11","close":2350.075},{"date":"2022-08-12","close":2354.3171},{"date":"2022-08-16","close":2350.075},{"date":"2022-08-17","close":2282.2031},{"date":"2022-08-18","close":2260.9929},{"date":"2022-08-19","close":2244.0247},{"date":"2022-08-22","close":2184.6367},{"date":"2022-08-23","close":2163.4265},{"date":"2022-08-24","close":2214.3308},{"date":"2022-08-25","close":2256.751},{"date":"2022-08-26","close":2222.8147},{"date":"2022-08-29","close":2184.6367},{"date":"2022-08-30","close":2235.541},{"date":"2022-08-31","close":2269.4771},{"date":"2022-09-01","close":2193.1206},{"date":"2022-09-02","close":2193.1206},{"date":"2022-09-05","close":2154.9426},{"date":"2022-09-06","close":2184.6367},{"date":"2022-09-07","close":2104.0386},{"date":"2022-09-08","close":2104.0386},{"date":"2022-09-13","close":2150.7007},{"date":"2022-09-14","close":2142.2166},{"date":"2022-09-15","close":2180.3948},{"date":"2022-09-16","close":2184.6367},{"date":"2022-09-19","close":2167.6685},{"date":"2022-09-20","close":2180.3948},{"date":"2022-09-21","close":2159.1846},{"date":"2022-09-22","close":2121.0066},{"date":"2022-09-23","close":2027.6823},{"date":"2022-09-26","close":1849.5176},{"date":"2022-09-27","close":1836.7917},{"date":"2022-09-28","close":1777.4034},{"date":"2022-09-29","close":1781.6454},{"date":"2022-09-30","close":1798.6135},{"date":"2022-10-04","close":1845.2755},{"date":"2022-10-05","close":1815.5815},{"date":"2022-10-06","close":2320.3811},{"date":"2022-10-07","close":2358.5591},{"date":"2022-10-11","close":2188.8787},{"date":"2022-10-12","close":2061.6182},{"date":"2022-10-13","close":2027.6823},{"date":"2022-10-14","close":2074.3445},{"date":"2022-10-17","close":2121.0066},{"date":"2022-10-18","close":2142.2166},{"date":"2022-10-19","close":2154.9426},{"date":"2022-10-20","close":2044.6503},{"date":"2022-10-21","close":2184.6367},{"date":"2022-10-24","close":2133.7324},{"date":"2022-10-25","close":2061.6182},{"date":"2022-10-26","close":1968.2941},{"date":"2022-10-27","close":2002.2302},{"date":"2022-10-28","close":2023.4403},{"date":"2022-10-31","close":2061.6182},{"date":"2022-11-01","close":2091.3123},{"date":"2022-11-02","close":2048.8923},{"date":"2022-11-03","close":2061.6182},{"date":"2022-11-04","close":2036.1661},{"date":"2022-11-07","close":2091.3123},{"date":"2022-11-08","close":2104.0386},{"date":"2022-11-09","close":2104.0386},{"date":"2022-11-10","close":2121.0066},{"date":"2022-11-11","close":2108.2805},{"date":"2022-11-14","close":2121.0066},{"date":"2022-11-15","close":2163.4265},{"date":"2022-11-16","close":2188.8787},{"date":"2022-11-17","close":2197.3625},{"date":"2022-11-18","close":2197.3625},{"date":"2022-11-21","close":2201.6047},{"date":"2022-11-22","close":2256.751},{"date":"2022-11-23","close":2286.4451},{"date":"2022-11-24","close":2350.075},{"date":"2022-11-25","close":2320.3811},{"date":"2022-11-28","close":2277.9609},{"date":"2022-11-29","close":2316.1394},{"date":"2022-11-30","close":2354.3171},{"date":"2022-12-01","close":2350.075},{"date":"2022-12-02","close":2316.1394},{"date":"2022-12-05","close":2286.4451},{"date":"2022-12-06","close":2248.2668},{"date":"2022-12-07","close":2205.8467},{"date":"2022-12-08","close":2150.7007},{"date":"2022-12-09","close":2159.1846},{"date":"2022-12-12","close":2176.1528},{"date":"2022-12-13","close":2235.541},{"date":"2022-12-14","close":2222.8147},{"date":"2022-12-15","close":2231.2986},{"date":"2022-12-16","close":2210.0891},{"date":"2022-12-19","close":2307.6553},{"date":"2022-12-20","close":2214.3308},{"date":"2022-12-21","close":2193.1206},{"date":"2022-12-22","close":2210.0891},{"date":"2022-12-23","close":2171.9106},{"date":"2022-12-26","close":2171.9106},{"date":"2022-12-27","close":2171.9106},{"date":"2022-12-28","close":2210.8491},{"date":"2022-12-29","close":2119.9924},{"date":"2023-01-02","close":2059.4211},{"date":"2023-01-03","close":2046.4415},{"date":"2023-01-04","close":2085.3804},{"date":"2023-01-05","close":2089.707},{"date":"2023-01-06","close":2098.3599},{"date":"2023-01-09","close":2158.9312},{"date":"2023-01-10","close":2137.2986},{"date":"2023-01-11","close":2167.584},{"date":"2023-01-12","close":2206.5227},{"date":"2023-01-13","close":2210.8491},{"date":"2023-01-16","close":2189.2166},{"date":"2023-01-17","close":2145.9517},{"date":"2023-01-18","close":2141.625},{"date":"2023-01-19","close":2124.3188},{"date":"2023-01-20","close":2141.625},{"date":"2023-01-25","close":2176.2373},{"date":"2023-01-26","close":2202.1963},{"date":"2023-01-27","close":2184.8901},{"date":"2023-01-30","close":2189.2166},{"date":"2023-01-31","close":2193.5435},{"date":"2023-02-01","close":2189.2166},{"date":"2023-02-02","close":2206.5227},{"date":"2023-02-03","close":2223.8289},{"date":"2023-02-06","close":2254.1145},{"date":"2023-02-07","close":2249.7878},{"date":"2023-02-08","close":2245.4614},{"date":"2023-02-09","close":2245.4614},{"date":"2023-02-10","close":2215.1758},{"date":"2023-02-13","close":2223.8289},{"date":"2023-02-14","close":2210.8491},{"date":"2023-02-15","close":2158.9312},{"date":"2023-02-16","close":2163.2576},{"date":"2023-02-17","close":2167.584},{"date":"2023-02-20","close":2184.8901},{"date":"2023-02-21","close":2197.8699},{"date":"2023-02-22","close":2158.9312},{"date":"2023-02-23","close":2158.9312},{"date":"2023-02-24","close":2128.6455},{"date":"2023-02-27","close":2094.0334},{"date":"2023-02-28","close":2210.8491},{"date":"2023-03-02","close":2210.8491},{"date":"2023-03-03","close":2206.5227},{"date":"2023-03-06","close":2275.7471},{"date":"2023-03-07","close":2258.4412},{"date":"2023-03-08","close":2254.1145},{"date":"2023-03-09","close":2241.1348},{"date":"2023-03-10","close":2189.2166},{"date":"2023-03-13","close":2141.625},{"date":"2023-03-14","close":2042.1154},{"date":"2023-03-15","close":2063.7478},{"date":"2023-03-16","close":2016.156},{"date":"2023-03-17","close":2055.0947},{"date":"2023-03-20","close":2072.4006},{"date":"2023-03-21","close":2076.7273},{"date":"2023-03-22","close":2094.0334},{"date":"2023-03-23","close":2068.0745},{"date":"2023-03-24","close":2068.0745},{"date":"2023-03-27","close":2081.0537},{"date":"2023-03-28","close":2107.0127},{"date":"2023-03-29","close":2111.3396},{"date":"2023-03-30","close":2115.666},{"date":"2023-03-31","close":2098.3599},{"date":"2023-04-03","close":2128.6455},{"date":"2023-04-04","close":2154.6045},{"date":"2023-04-05","close":2150.2781},{"date":"2023-04-06","close":2098.3599},{"date":"2023-04-07","close":2124.3188},{"date":"2023-04-10","close":2085.3804},{"date":"2023-04-11","close":2102.6863},{"date":"2023-04-12","close":2141.625},{"date":"2023-04-13","close":2223.8289},{"date":"2023-04-14","close":2189.2166},{"date":"2023-04-17","close":2267.094},{"date":"2023-04-18","close":2284.4001},{"date":"2023-04-19","close":2280.0737},{"date":"2023-04-20","close":2232.4817},{"date":"2023-04-21","close":2215.1758},{"date":"2023-04-24","close":2189.2166},{"date":"2023-04-25","close":2197.8699},{"date":"2023-04-26","close":2163.2576},{"date":"2023-04-27","close":2215.1758},{"date":"2023-04-28","close":2202.1963},{"date":"2023-05-02","close":2254.1145},{"date":"2023-05-03","close":2331.9917},{"date":"2023-05-04","close":2284.4001},{"date":"2023-05-08","close":2293.053},{"date":"2023-05-09","close":2254.1145},{"date":"2023-05-10","close":2293.053},{"date":"2023-05-11","close":2284.4001},{"date":"2023-05-12","close":2241.1348},{"date":"2023-05-15","close":2189.2166},{"date":"2023-05-16","close":2219.5024},{"date":"2023-05-17","close":2219.5024},{"date":"2023-05-18","close":2223.8289},{"date":"2023-05-19","close":2210.8491},{"date":"2023-05-22","close":2271.4204},{"date":"2023-05-23","close":2267.094},{"date":"2023-05-24","close":2344.9712},{"date":"2023-05-25","close":2241.1348},{"date":"2023-05-26","close":2202.1963},{"date":"2023-05-30","close":2206.5227},{"date":"2023-05-31","close":2219.5024},{"date":"2023-06-01","close":2189.2166},{"date":"2023-06-02","close":2215.1758},{"date":"2023-06-05","close":2228.1553},{"date":"2023-06-07","close":2206.5227},{"date":"2023-06-08","close":2180.5635},{"date":"2023-06-09","close":2262.7673},{"date":"2023-06-12","close":2206.5227},{"date":"2023-06-13","close":2215.1758},{"date":"2023-06-14","close":2115.666},{"date":"2023-06-15","close":2111.3396},{"date":"2023-06-16","close":2119.9924},{"date":"2023-06-19","close":2132.9719},{"date":"2023-06-20","close":2145.9517},{"date":"2023-06-21","close":2111.3396},{"date":"2023-06-22","close":2107.0127},{"date":"2023-06-23","close":2102.6863},{"date":"2023-06-26","close":2128.6455},{"date":"2023-06-27","close":2107.0127},{"date":"2023-06-28","close":2089.707},{"date":"2023-06-29","close":2076.7273},{"date":"2023-06-30","close":2085.3804},{"date":"2023-07-03","close":2111.3396},{"date":"2023-07-04","close":2102.6863},{"date":"2023-07-05","close":2072.4006},{"date":"2023-07-06","close":2050.7683},{"date":"2023-07-07","close":2046.4415},{"date":"2023-07-10","close":2042.1154},{"date":"2023-07-11","close":2059.4211},{"date":"2023-07-12","close":2050.7683},{"date":"2023-07-13","close":2072.4006},{"date":"2023-07-14","close":2072.4006},{"date":"2023-07-17","close":2072.4006},{"date":"2023-07-18","close":2068.0745},{"date":"2023-07-19","close":2063.7478},{"date":"2023-07-20","close":2059.4211},{"date":"2023-07-21","close":2059.4211},{"date":"2023-07-24","close":2020.4825},{"date":"2023-07-25","close":1998.85},{"date":"2023-07-26","close":1907.9932},{"date":"2023-07-27","close":1972.8909},{"date":"2023-07-28","close":2029.1356},{"date":"2023-07-31","close":2072.4006},{"date":"2023-08-01","close":2107.0127},{"date":"2023-08-02","close":2111.3396},{"date":"2023-08-03","close":2107.0127},{"date":"2023-08-04","close":2119.9924},{"date":"2023-08-07","close":2098.3599},{"date":"2023-08-08","close":2050.7683},{"date":"2023-08-09","close":2076.7273},{"date":"2023-08-10","close":2059.4211},{"date":"2023-08-11","close":2055.0947},{"date":"2023-08-14","close":1964.2377},{"date":"2023-08-16","close":1951.2583},{"date":"2023-08-17","close":1899.3402},{"date":"2023-08-18","close":1882.0341},{"date":"2023-08-21","close":2059.4211},{"date":"2023-08-22","close":1985.8705},{"date":"2023-08-23","close":1985.8705},{"date":"2023-08-24","close":2003.1766},{"date":"2023-08-25","close":2033.4622},{"date":"2023-08-28","close":2033.4622},{"date":"2023-08-29","close":2072.4006},{"date":"2023-08-30","close":2059.4211},{"date":"2023-08-31","close":2020.4825},{"date":"2023-09-01","close":1998.85},{"date":"2023-09-04","close":1990.197},{"date":"2023-09-05","close":1994.5234},{"date":"2023-09-06","close":1977.2175},{"date":"2023-09-07","close":1968.5645},{"date":"2023-09-08","close":1998.85},{"date":"2023-09-11","close":1990.197},{"date":"2023-09-12","close":1981.5441},{"date":"2023-09-13","close":1977.2175},{"date":"2023-09-14","close":1998.85},{"date":"2023-09-15","close":2016.156},{"date":"2023-09-18","close":1994.5234},{"date":"2023-09-19","close":1985.8705},{"date":"2023-09-20","close":1981.5441},{"date":"2023-09-21","close":1929.626},{"date":"2023-09-22","close":1916.6462},{"date":"2023-09-25","close":1929.626},{"date":"2023-09-26","close":1886.3606},{"date":"2023-09-27","close":1886.3606},{"date":"2023-10-04","close":1834.4424},{"date":"2023-10-05","close":1830.116},{"date":"2023-10-06","close":1860.4015},{"date":"2023-10-10","close":1821.4629},{"date":"2023-10-11","close":1851.7485},{"date":"2023-10-12","close":1877.7076},{"date":"2023-10-13","close":1869.0546},{"date":"2023-10-16","close":1825.7894},{"date":"2023-10-17","close":1856.0751},{"date":"2023-10-18","close":1851.7485},{"date":"2023-10-19","close":1821.4629},{"date":"2023-10-20","close":1795.5038},{"date":"2023-10-23","close":1782.5243},{"date":"2023-10-24","close":1791.1774},{"date":"2023-10-25","close":1817.1364},{"date":"2023-10-26","close":1799.8304},{"date":"2023-10-27","close":1791.1774},{"date":"2023-10-30","close":1821.4629},{"date":"2023-10-31","close":1804.1569},{"date":"2023-11-01","close":1812.8099},{"date":"2023-11-02","close":1860.4015},{"date":"2023-11-03","close":1873.3812},{"date":"2023-11-06","close":1899.3402},{"date":"2023-11-07","close":1916.6462},{"date":"2023-11-08","close":1864.728},{"date":"2023-11-09","close":1851.7485},{"date":"2023-11-10","close":1860.4015},{"date":"2023-11-13","close":1847.4219},{"date":"2023-11-14","close":1856.0751},{"date":"2023-11-15","close":1864.728},{"date":"2023-11-16","close":1869.0546},{"date":"2023-11-17","close":1864.728},{"date":"2023-11-20","close":1873.3812},{"date":"2023-11-21","close":1864.728},{"date":"2023-11-22","close":1869.0546},{"date":"2023-11-23","close":1869.0546},{"date":"2023-11-24","close":1877.7076},{"date":"2023-11-27","close":1882.0341},{"date":"2023-11-28","close":1873.3812},{"date":"2023-11-29","close":1856.0751},{"date":"2023-11-30","close":1860.4015},{"date":"2023-12-01","close":1843.0956},{"date":"2023-12-04","close":1838.7689},{"date":"2023-12-05","close":1834.4424},{"date":"2023-12-06","close":1851.7485},{"date":"2023-12-07","close":1843.0956},{"date":"2023-12-08","close":1847.4219},{"date":"2023-12-11","close":1886.3606},{"date":"2023-12-12","close":1895.0137},{"date":"2023-12-13","close":1851.7485},{"date":"2023-12-14","close":1882.0341},{"date":"2023-12-15","close":1851.7485},{"date":"2023-12-18","close":1864.728},{"date":"2023-12-19","close":1838.7689},{"date":"2023-12-20","close":1851.7485},{"date":"2023-12-21","close":1890.6871},{"date":"2023-12-22","close":1860.4015},{"date":"2023-12-26","close":1869.0546},{"date":"2023-12-27","close":1904.9117},{"date":"2023-12-28","close":2052.8225},{"date":"2024-01-02","close":2016.9653},{"date":"2024-01-03","close":2003.519},{"date":"2024-01-04","close":1922.8403},{"date":"2024-01-05","close":1931.8046},{"date":"2024-01-08","close":1913.876},{"date":"2024-01-09","close":1936.2867},{"date":"2024-01-10","close":1963.1796},{"date":"2024-01-11","close":1985.5903},{"date":"2024-01-12","close":1967.6617},{"date":"2024-01-15","close":1949.733},{"date":"2024-01-16","close":1954.2152},{"date":"2024-01-17","close":1904.9117},{"date":"2024-01-18","close":1909.3939},{"date":"2024-01-19","close":1922.8403},{"date":"2024-01-22","close":1913.876},{"date":"2024-01-23","close":1904.9117},{"date":"2024-01-24","close":1891.4652},{"date":"2024-01-25","close":1913.876},{"date":"2024-01-26","close":1913.876},{"date":"2024-01-29","close":1927.3224},{"date":"2024-01-30","close":1927.3224},{"date":"2024-01-31","close":1927.3224},{"date":"2024-02-01","close":2012.4832},{"date":"2024-02-02","close":2061.7866},{"date":"2024-02-05","close":2066.2688},{"date":"2024-02-06","close":2034.8938},{"date":"2024-02-07","close":2057.3047},{"date":"2024-02-08","close":2043.8582},{"date":"2024-02-13","close":2043.8582},{"date":"2024-02-14","close":2034.8938},{"date":"2024-02-15","close":2034.8938},{"date":"2024-02-16","close":2061.7866},{"date":"2024-02-19","close":2070.751},{"date":"2024-02-20","close":2075.2332},{"date":"2024-02-21","close":2052.8225},{"date":"2024-02-22","close":2084.1975},{"date":"2024-02-23","close":2043.8582},{"date":"2024-02-26","close":2021.4475},{"date":"2024-02-27","close":1976.626},{"date":"2024-02-28","close":1985.5903},{"date":"2024-02-29","close":1994.5547},{"date":"2024-03-04","close":1972.1439},{"date":"2024-03-05","close":1945.2511},{"date":"2024-03-06","close":1927.3224},{"date":"2024-03-07","close":1909.3939},{"date":"2024-03-08","close":1909.3939},{"date":"2024-03-11","close":1922.8403},{"date":"2024-03-12","close":1918.3582},{"date":"2024-03-13","close":1922.8403},{"date":"2024-03-14","close":1918.3582},{"date":"2024-03-15","close":1900.4296},{"date":"2024-03-18","close":1909.3939},{"date":"2024-03-19","close":1936.2867},{"date":"2024-03-20","close":1931.8046},{"date":"2024-03-21","close":1949.733},{"date":"2024-03-22","close":1940.7689},{"date":"2024-03-25","close":1927.3224},{"date":"2024-03-26","close":1936.2867},{"date":"2024-03-27","close":1918.3582},{"date":"2024-03-28","close":1922.8403},{"date":"2024-03-29","close":1909.3939},{"date":"2024-04-01","close":1909.3939},{"date":"2024-04-02","close":1909.3939},{"date":"2024-04-03","close":1909.3939},{"date":"2024-04-04","close":1909.3939},{"date":"2024-04-05","close":1931.8046},{"date":"2024-04-08","close":1931.8046},{"date":"2024-04-09","close":1913.876},{"date":"2024-04-11","close":1909.3939},{"date":"2024-04-12","close":1891.4652},{"date":"2024-04-15","close":1882.501},{"date":"2024-04-16","close":1855.6082},{"date":"2024-04-17","close":1842.1617},{"date":"2024-04-18","close":1860.0902},{"date":"2024-04-19","close":1873.5366},{"date":"2024-04-22","close":1922.8403},{"date":"2024-04-23","close":1913.876},{"date":"2024-04-24","close":1918.3582},{"date":"2024-04-25","close":1909.3939},{"date":"2024-04-26","close":1904.9117},{"date":"2024-04-29","close":1913.876},{"date":"2024-04-30","close":1922.8403},{"date":"2024-05-02","close":1913.876},{"date":"2024-05-03","close":1900.4296},{"date":"2024-05-07","close":1909.3939},{"date":"2024-05-08","close":1927.3224},{"date":"2024-05-09","close":1949.733},{"date":"2024-05-10","close":1958.6974},{"date":"2024-05-13","close":1958.6974},{"date":"2024-05-14","close":1945.2511},{"date":"2024-05-16","close":1954.2152},{"date":"2024-05-17","close":1976.626},{"date":"2024-05-20","close":1972.1439},{"date":"2024-05-21","close":1963.1796},{"date":"2024-05-22","close":1954.2152},{"date":"2024-05-23","close":1945.2511},{"date":"2024-05-24","close":1931.8046},{"date":"2024-05-27","close":1922.8403},{"date":"2024-05-28","close":1945.2511},{"date":"2024-05-29","close":1936.2867},{"date":"2024-05-30","close":1931.8046},{"date":"2024-05-31","close":1940.7689},{"date":"2024-06-03","close":1976.626},{"date":"2024-06-04","close":1981.1082},{"date":"2024-06-05","close":1994.5547},{"date":"2024-06-07","close":2003.519},{"date":"2024-06-10","close":1990.0725},{"date":"2024-06-11","close":1985.5903},{"date":"2024-06-12","close":1976.626},{"date":"2024-06-13","close":1999.0369},{"date":"2024-06-14","close":1976.626},{"date":"2024-06-17","close":1972.1439},{"date":"2024-06-18","close":1954.2152},{"date":"2024-06-19","close":1963.1796},{"date":"2024-06-20","close":1976.626},{"date":"2024-06-21","close":2034.8938},{"date":"2024-06-24","close":2016.9653},{"date":"2024-06-25","close":2016.9653},{"date":"2024-06-26","close":2016.9653},{"date":"2024-06-27","close":2003.519},{"date":"2024-06-28","close":2025.9297},{"date":"2024-07-01","close":2048.3403},{"date":"2024-07-02","close":2052.8225},{"date":"2024-07-03","close":1994.5547},{"date":"2024-07-04","close":1990.0725},{"date":"2024-07-05","close":1994.5547},{"date":"2024-07-08","close":1990.0725},{"date":"2024-07-09","close":1990.0725},{"date":"2024-07-10","close":2003.519},{"date":"2024-07-11","close":1990.0725},{"date":"2024-07-12","close":1963.1796},{"date":"2024-07-15","close":1972.1439},{"date":"2024-07-16","close":1976.626},{"date":"2024-07-17","close":1958.6974},{"date":"2024-07-18","close":1927.3224},{"date":"2024-07-19","close":1918.3582},{"date":"2024-07-22","close":1900.4296},{"date":"2024-07-23","close":1900.4296},{"date":"2024-07-24","close":1904.9117},{"date":"2024-07-25","close":1891.4652},{"date":"2024-07-26","close":1900.4296},{"date":"2024-07-29","close":1918.3582},{"date":"2024-07-30","close":1913.876},{"date":"2024-07-31","close":1927.3224},{"date":"2024-08-01","close":1945.2511},{"date":"2024-08-02","close":1904.9117},{"date":"2024-08-05","close":1782.101},{"date":"2024-08-06","close":1819.751},{"date":"2024-08-07","close":1828.7153},{"date":"2024-08-08","close":1819.751},{"date":"2024-08-09","close":1873.5366},{"date":"2024-08-12","close":1909.3939},{"date":"2024-08-13","close":1878.0188},{"date":"2024-08-14","close":1913.876},{"date":"2024-08-16","close":1976.626},{"date":"2024-08-19","close":1985.5903},{"date":"2024-08-20","close":1976.626},{"date":"2024-08-21","close":1994.5547},{"date":"2024-08-22","close":1945.2511},{"date":"2024-08-23","close":1936.2867},{"date":"2024-08-26","close":1940.7689},{"date":"2024-08-27","close":1945.2511},{"date":"2024-08-28","close":1945.2511},{"date":"2024-08-29","close":1931.8046},{"date":"2024-08-30","close":1931.8046},{"date":"2024-09-02","close":1913.876},{"date":"2024-09-03","close":1918.3582},{"date":"2024-09-04","close":1873.5366},{"date":"2024-09-05","close":1891.4652},{"date":"2024-09-06","close":1855.6082},{"date":"2024-09-09","close":1842.1617},{"date":"2024-09-10","close":1837.6796},{"date":"2024-09-11","close":1833.1974},{"date":"2024-09-12","close":1860.0902},{"date":"2024-09-13","close":1873.5366},{"date":"2024-09-19","close":1873.5366},{"date":"2024-09-20","close":1891.4652},{"date":"2024-09-23","close":1895.9475},{"date":"2024-09-24","close":1900.4296},{"date":"2024-09-25","close":1900.4296},{"date":"2024-09-26","close":1913.876},{"date":"2024-09-27","close":1918.3582},{"date":"2024-09-30","close":1918.3582},{"date":"2024-10-02","close":1904.9117},{"date":"2024-10-04","close":1913.876},{"date":"2024-10-07","close":1904.9117},{"date":"2024-10-08","close":1873.5366},{"date":"2024-10-10","close":1918.3582},{"date":"2024-10-11","close":1909.3939},{"date":"2024-10-14","close":1909.3939},{"date":"2024-10-15","close":1909.3939},{"date":"2024-10-16","close":1851.126},{"date":"2024-10-17","close":1864.5724},{"date":"2024-10-18","close":1842.1617},{"date":"2024-10-21","close":1842.1617},{"date":"2024-10-22","close":1833.1974},{"date":"2024-10-23","close":1828.7153},{"date":"2024-10-24","close":1810.7867},{"date":"2024-10-25","close":1801.8223},{"date":"2024-10-28","close":1851.126},{"date":"2024-10-29","close":1846.6438},{"date":"2024-10-30","close":1864.5724},{"date":"2024-10-31","close":1873.5366},{"date":"2024-11-01","close":1846.6438},{"date":"2024-11-04","close":1864.5724},{"date":"2024-11-05","close":1869.0546},{"date":"2024-11-06","close":1869.0546},{"date":"2024-11-07","close":1869.0546},{"date":"2024-11-08","close":1855.6082},{"date":"2024-11-11","close":1815.2688},{"date":"2024-11-12","close":1779.4116},{"date":"2024-11-13","close":1774.9294},{"date":"2024-11-14","close":1786.5831},{"date":"2024-11-15","close":1846.6438},{"date":"2024-11-18","close":1873.5366},{"date":"2024-11-19","close":1882.501},{"date":"2024-11-20","close":1860.0902},{"date":"2024-11-21","close":1837.6796},{"date":"2024-11-22","close":1824.2332},{"date":"2024-11-25","close":1819.751},{"date":"2024-11-26","close":1815.2688},{"date":"2024-11-27","close":1806.3044},{"date":"2024-11-28","close":1806.3044},{"date":"2024-11-29","close":1792.858},{"date":"2024-12-02","close":1779.4116},{"date":"2024-12-03","close":1791.9617},{"date":"2024-12-04","close":1780.3081},{"date":"2024-12-05","close":1765.9652},{"date":"2024-12-06","close":1761.483},{"date":"2024-12-09","close":1717.558},{"date":"2024-12-10","close":1779.4116},{"date":"2024-12-11","close":1828.7153},{"date":"2024-12-12","close":1810.7867},{"date":"2024-12-13","close":1855.6082},{"date":"2024-12-16","close":1864.5724},{"date":"2024-12-17","close":1837.6796},{"date":"2024-12-18","close":1873.5366},{"date":"2024-12-19","close":1864.5724},{"date":"2024-12-20","close":1842.1617},{"date":"2024-12-23","close":1873.5366},{"date":"2024-12-24","close":1873.5366},{"date":"2024-12-26","close":1869.0546},{"date":"2024-12-27","close":1837.6796},{"date":"2024-12-30","close":1837.6796},{"date":"2025-01-02","close":1851.126},{"date":"2025-01-03","close":1864.5724},{"date":"2025-01-06","close":1878.0188},{"date":"2025-01-07","close":1891.4652},{"date":"2025-01-08","close":1869.0546},{"date":"2025-01-09","close":1882.501},{"date":"2025-01-10","close":1900.4296},{"date":"2025-01-13","close":1940.7689},{"date":"2025-01-14","close":1918.3582},{"date":"2025-01-15","close":1895.9475},{"date":"2025-01-16","close":1904.9117},{"date":"2025-01-17","close":1878.0188},{"date":"2025-01-20","close":1895.9475},{"date":"2025-01-21","close":1891.4652},{"date":"2025-01-22","close":1878.0188},{"date":"2025-01-23","close":1846.6438},{"date":"2025-01-24","close":1851.126},{"date":"2025-01-31","close":1833.1974},{"date":"2025-02-03","close":1788.3759},{"date":"2025-02-04","close":1797.3402},{"date":"2025-02-05","close":1819.751},{"date":"2025-02-06","close":1819.751},{"date":"2025-02-07","close":1810.7867},{"date":"2025-02-10","close":1810.7867},{"date":"2025-02-11","close":1824.2332},{"date":"2025-02-12","close":1806.3044},{"date":"2025-02-13","close":1815.2688},{"date":"2025-02-14","close":1833.1974},{"date":"2025-02-17","close":1842.1617},{"date":"2025-02-18","close":1846.6438},{"date":"2025-02-19","close":1869.0546},{"date":"2025-02-20","close":1869.0546},{"date":"2025-02-21","close":1891.4652},{"date":"2025-02-24","close":1931.8046},{"date":"2025-02-25","close":1936.2867},{"date":"2025-02-26","close":1954.2152},{"date":"2025-02-27","close":1949.733},{"date":"2025-02-28","close":1927.3224},{"date":"2025-03-04","close":1913.876},{"date":"2025-03-05","close":1936.2867},{"date":"2025-03-06","close":1963.1796},{"date":"2025-03-07","close":1958.483},{"date":"2025-03-10","close":1939.6967},{"date":"2025-03-11","close":1911.517},{"date":"2025-03-12","close":1916.2136},{"date":"2025-03-13","close":1916.2136},{"date":"2025-03-14","close":1935.0},{"date":"2025-03-17","close":1963.1796},{"date":"2025-03-18","close":1949.0898},{"date":"2025-03-19","close":1949.0898},{"date":"2025-03-20","close":1949.0898},{"date":"2025-03-21","close":1920.9102},{"date":"2025-03-24","close":1920.9102},{"date":"2025-03-25","close":1916.2136},{"date":"2025-03-26","close":1930.3033},{"date":"2025-03-27","close":1930.3033},{"date":"2025-03-28","close":1920.9102},{"date":"2025-03-31","close":1888.0339},{"date":"2025-04-01","close":1916.2136},{"date":"2025-04-02","close":1916.2136},{"date":"2025-04-03","close":1892.7306},{"date":"2025-04-04","close":1963.1796},{"date":"2025-04-07","close":1897.4271},{"date":"2025-04-08","close":1939.6967},{"date":"2025-04-09","close":1925.6068},{"date":"2025-04-10","close":1953.7864},{"date":"2025-04-11","close":1944.3932},{"date":"2025-04-14","close":1939.6967},{"date":"2025-04-15","close":1949.0898},{"date":"2025-04-16","close":1935.0},{"date":"2025-04-17","close":1939.6967},{"date":"2025-04-18","close":1967.8762},{"date":"2025-04-21","close":1963.1796},{"date":"2025-04-22","close":2028.932},{"date":"2025-04-23","close":2047.7184},{"date":"2025-04-24","close":2028.932},{"date":"2025-04-25","close":2043.0219},{"date":"2025-04-28","close":2047.7184},{"date":"2025-04-29","close":2061.8083},{"date":"2025-04-30","close":2047.7184},{"date":"2025-05-02","close":2038.3252},{"date":"2025-05-07","close":2028.932},{"date":"2025-05-08","close":2038.3252},{"date":"2025-05-09","close":2000.7524},{"date":"2025-05-12","close":2043.0219},{"date":"2025-05-13","close":2033.6287},{"date":"2025-05-14","close":2038.3252},{"date":"2025-05-15","close":2024.2355},{"date":"2025-05-16","close":1958.483},{"date":"2025-05-19","close":1944.3932},{"date":"2025-05-20","close":1981.9661},{"date":"2025-05-21","close":1972.5728},{"date":"2025-05-22","close":1958.483},{"date":"2025-05-23","close":1972.5728},{"date":"2025-05-26","close":1981.9661},{"date":"2025-05-27","close":1972.5728},{"date":"2025-05-28","close":1986.6626},{"date":"2025-05-29","close":2024.2355},{"date":"2025-05-30","close":2043.0219},{"date":"2025-06-02","close":2005.449},{"date":"2025-06-04","close":2038.3252},{"date":"2025-06-05","close":2057.1116},{"date":"2025-06-09","close":2061.8083},{"date":"2025-06-10","close":2061.8083},{"date":"2025-06-11","close":2061.8083},{"date":"2025-06-12","close":2057.1116},{"date":"2025-06-13","close":2024.2355},{"date":"2025-06-16","close":2038.3252},{"date":"2025-06-17","close":2028.932},{"date":"2025-06-18","close":2024.2355},{"date":"2025-06-19","close":2019.5388},{"date":"2025-06-20","close":2028.932},{"date":"2025-06-23","close":1996.0558},{"date":"2025-06-24","close":2043.0219},{"date":"2025-06-25","close":2038.3252},{"date":"2025-06-26","close":1996.0558},{"date":"2025-06-27","close":1981.9661},{"date":"2025-06-30","close":1996.0558},{"date":"2025-07-01","close":2043.0219},{"date":"2025-07-02","close":2038.3252},{"date":"2025-07-03","close":2066.5049},{"date":"2025-07-04","close":2038.3252},{"date":"2025-07-07","close":2028.932},{"date":"2025-07-08","close":2038.3252},{"date":"2025-07-09","close":2085.2913},{"date":"2025-07-10","close":2118.1675},{"date":"2025-07-11","close":2198.0098},{"date":"2025-07-14","close":2334.2112},{"date":"2025-07-15","close":2320.1213},{"date":"2025-07-16","close":2254.3689},{"date":"2025-07-17","close":2216.7961},{"date":"2025-07-18","close":2212.0996},{"date":"2025-07-21","close":2141.6504},{"date":"2025-07-22","close":2113.4709},{"date":"2025-07-23","close":2113.4709},{"date":"2025-07-24","close":2066.5049},{"date":"2025-07-25","close":2057.1116},{"date":"2025-07-28","close":2024.2355},{"date":"2025-07-29","close":2028.932},{"date":"2025-07-30","close":2033.6287},{"date":"2025-07-31","close":2052.415},{"date":"2025-08-01","close":1977.2694},{"date":"2025-08-04","close":1996.0558},{"date":"2025-08-05","close":1991.3593},{"date":"2025-08-06","close":2038.3252},{"date":"2025-08-07","close":2028.932},{"date":"2025-08-08","close":2028.932},{"date":"2025-08-11","close":2014.8423},{"date":"2025-08-12","close":2010.1456},{"date":"2025-08-13","close":2010.1456},{"date":"2025-08-14","close":2000.7524},{"date":"2025-08-18","close":1972.5728},{"date":"2025-08-19","close":1963.1796},{"date":"2025-08-20","close":1953.7864},{"date":"2025-08-21","close":1953.7864},{"date":"2025-08-22","close":1944.3932},{"date":"2025-08-25","close":1972.5728},{"date":"2025-08-26","close":1953.7864},{"date":"2025-08-27","close":1925.6068},{"date":"2025-08-28","close":1920.9102},{"date":"2025-08-29","close":1916.2136},{"date":"2025-09-01","close":1916.2136},{"date":"2025-09-02","close":1925.6068},{"date":"2025-09-03","close":1925.6068},{"date":"2025-09-04","close":1930.3033},{"date":"2025-09-05","close":1916.2136},{"date":"2025-09-08","close":1935.0},{"date":"2025-09-09","close":1935.0},{"date":"2025-09-10","close":1935.0},{"date":"2025-09-11","close":1930.3033},{"date":"2025-09-12","close":1930.3033},{"date":"2025-09-15","close":1935.0},{"date":"2025-09-16","close":1930.3033},{"date":"2025-09-17","close":1916.2136},{"date":"2025-09-18","close":1925.6068},{"date":"2025-09-19","close":2035.0},{"date":"2025-09-22","close":1902.1238},{"date":"2025-09-23","close":1892.7306},{"date":"2025-09-24","close":1897.4271},{"date":"2025-09-25","close":1883.3374},{"date":"2025-09-26","close":1883.3374},{"date":"2025-09-29","close":1916.2136},{"date":"2025-09-30","close":1920.9102},{"date":"2025-10-01","close":1935.0},{"date":"2025-10-02","close":1930.3033},{"date":"2025-10-10","close":1892.7306},{"date":"2025-10-13","close":1866.4296},{"date":"2025-10-14","close":1855.1577},{"date":"2025-10-15","close":1897.4271},{"date":"2025-10-16","close":1888.0339},{"date":"2025-10-17","close":1897.4271},{"date":"2025-10-20","close":1892.7306},{"date":"2025-10-21","close":1878.6407},{"date":"2025-10-22","close":1888.0339},{"date":"2025-10-23","close":1897.4271},{"date":"2025-10-24","close":1888.0339},{"date":"2025-10-27","close":1897.4271},{"date":"2025-10-28","close":1892.7306},{"date":"2025-10-29","close":1878.6407},{"date":"2025-10-30","close":1877.7014},{"date":"2025-10-31","close":1859.8544},{"date":"2025-11-03","close":1835.432},{"date":"2025-11-04","close":1834.4927},{"date":"2025-11-05","close":1822.2815},{"date":"2025-11-06","close":1836.3713},{"date":"2025-11-07","close":1849.5219},{"date":"2025-11-10","close":1864.551},{"date":"2025-11-11","close":1854.2184},{"date":"2025-11-12","close":1883.3374},{"date":"2025-11-13","close":1897.4271},{"date":"2025-11-14","close":1897.4271},{"date":"2025-11-17","close":1888.0339},{"date":"2025-11-18","close":1854.2184},{"date":"2025-11-19","close":1869.2476},{"date":"2025-11-20","close":1892.7306},{"date":"2025-11-21","close":1877.7014},{"date":"2025-11-24","close":1883.3374},{"date":"2025-11-25","close":1868.3082},{"date":"2025-11-26","close":1873.0049},{"date":"2025-11-27","close":1883.3374},{"date":"2025-11-28","close":1892.7306},{"date":"2025-12-01","close":1892.7306},{"date":"2025-12-02","close":1888.0339},{"date":"2025-12-03","close":1897.4271},{"date":"2025-12-04","close":1888.0339},{"date":"2025-12-05","close":1888.0339},{"date":"2025-12-08","close":1878.6407},{"date":"2025-12-09","close":1878.6407},{"date":"2025-12-10","close":1872.0656},{"date":"2025-12-11","close":1883.3374},{"date":"2025-12-12","close":1920.9102},{"date":"2025-12-15","close":1906.8204},{"date":"2025-12-16","close":1897.4271},{"date":"2025-12-17","close":1916.2136},{"date":"2025-12-18","close":1906.8204},{"date":"2025-12-19","close":1939.6967},{"date":"2025-12-22","close":1920.9102},{"date":"2025-12-23","close":1920.9102},{"date":"2025-12-24","close":1916.2136},{"date":"2025-12-26","close":1916.2136},{"date":"2025-12-29","close":1888.0339},{"date":"2025-12-30","close":1888.0339},{"date":"2026-01-02","close":1868.3082},{"date":"2026-01-05","close":1852.3398},{"date":"2026-01-06","close":1850.4612},{"date":"2026-01-07","close":1823.2208},{"date":"2026-01-08","close":1787.5267},{"date":"2026-01-09","close":1802.5558},{"date":"2026-01-12","close":1794.1019},{"date":"2026-01-13","close":1787.5267},{"date":"2026-01-14","close":1794.1019},{"date":"2026-01-15","close":1787.5267},{"date":"2026-01-16","close":1786.5874},{"date":"2026-01-19","close":1773.4369},{"date":"2026-01-20","close":1801.6165},{"date":"2026-01-21","close":1793.1626},{"date":"2026-01-22","close":1782.8301},{"date":"2026-01-23","close":1796.9199},{"date":"2026-01-26","close":1797.8593},{"date":"2026-01-27","close":1795.9806},{"date":"2026-01-28","close":1795.0413},{"date":"2026-01-29","close":1802.5558},{"date":"2026-01-30","close":1818.5243},{"date":"2026-02-02","close":1793.1626},{"date":"2026-02-03","close":1806.3131},{"date":"2026-02-04","close":1831.6748},{"date":"2026-02-05","close":1847.6432},{"date":"2026-02-06","close":1825.0995},{"date":"2026-02-09","close":1825.0995},{"date":"2026-02-10","close":1843.8859},{"date":"2026-02-11","close":1846.7039},{"date":"2026-02-12","close":1846.7039},{"date":"2026-02-13","close":1846.7039},{"date":"2026-02-19","close":1878.6407},{"date":"2026-02-20","close":1920.9102},{"date":"2026-02-23","close":2024.2355},{"date":"2026-02-24","close":2033.6287},{"date":"2026-02-25","close":2038.3252},{"date":"2026-02-26","close":1972.5728},{"date":"2026-02-27","close":1972.5728},{"date":"2026-03-03","close":1906.8204},{"date":"2026-03-04","close":1818.5243},{"date":"2026-03-05","close":1906.8204},{"date":"2026-03-06","close":1935.0},{"date":"2026-03-09","close":1921.0},{"date":"2026-03-10","close":1926.0},{"date":"2026-03-11","close":1943.0},{"date":"2026-03-12","close":2000.0},{"date":"2026-03-13","close":1983.0},{"date":"2026-03-16","close":1972.0},{"date":"2026-03-17","close":1954.0},{"date":"2026-03-18","close":1947.0},{"date":"2026-03-19","close":1962.0},{"date":"2026-03-20","close":2030.0},{"date":"2026-03-23","close":2020.0},{"date":"2026-03-24","close":2050.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2140.0},{"date":"2026-03-27","close":2090.0},{"date":"2026-03-30","close":2035.0},{"date":"2026-03-31","close":2000.0},{"date":"2026-04-01","close":2050.0},{"date":"2026-04-02","close":2030.0},{"date":"2026-04-03","close":2100.0},{"date":"2026-04-06","close":2060.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2040.0},{"date":"2026-04-09","close":2010.0},{"date":"2026-04-10","close":2070.0},{"date":"2026-04-13","close":2095.0},{"date":"2026-04-14","close":2115.0},{"date":"2026-04-15","close":2115.0},{"date":"2026-04-16","close":2560.0},{"date":"2026-04-17","close":2240.0},{"date":"2026-04-20","close":2250.0},{"date":"2026-04-21","close":2225.0},{"date":"2026-04-22","close":2205.0},{"date":"2026-04-23","close":2110.0},{"date":"2026-04-24","close":2010.0},{"date":"2026-04-27","close":2045.0},{"date":"2026-04-28","close":2025.0},{"date":"2026-04-29","close":2035.0},{"date":"2026-04-30","close":2045.0},{"date":"2026-05-04","close":2030.0},{"date":"2026-05-06","close":1977.0},{"date":"2026-05-07","close":1972.0},{"date":"2026-05-08","close":1947.0},{"date":"2026-05-11","close":1910.0},{"date":"2026-05-12","close":1879.0},{"date":"2026-05-13","close":1847.0},{"date":"2026-05-14","close":1871.0},{"date":"2026-05-15","close":1863.0},{"date":"2026-05-18","close":1802.0},{"date":"2026-05-19","close":1755.0},{"date":"2026-05-20","close":1727.0},{"date":"2026-05-21","close":1721.0},{"date":"2026-05-22","close":1749.0},{"date":"2026-05-26","close":1711.0},{"date":"2026-05-27","close":1620.0},{"date":"2026-05-28","close":1631.0},{"date":"2026-05-29","close":1591.0},{"date":"2026-06-01","close":1520.0},{"date":"2026-06-02","close":1501.0},{"date":"2026-06-04","close":1476.0},{"date":"2026-06-05","close":1483.0},{"date":"2026-06-08","close":1427.0},{"date":"2026-06-09","close":1550.0},{"date":"2026-06-10","close":1457.0},{"date":"2026-06-11","close":1462.0},{"date":"2026-06-12","close":1511.0},{"date":"2026-06-15","close":1530.0},{"date":"2026-06-16","close":1577.0},{"date":"2026-06-17","close":1576.0},{"date":"2026-06-18","close":1502.0},{"date":"2026-06-19","close":1461.0},{"date":"2026-06-22","close":1440.0},{"date":"2026-06-23","close":1357.0},{"date":"2026-06-24","close":1331.0},{"date":"2026-06-25","close":1295.0},{"date":"2026-06-26","close":1256.0},{"date":"2026-06-29","close":1362.0},{"date":"2026-06-30","close":1320.0},{"date":"2026-07-01","close":1371.0},{"date":"2026-07-02","close":1385.0},{"date":"2026-07-03","close":1393.0},{"date":"2026-07-06","close":1414.0},{"date":"2026-07-07","close":1428.0},{"date":"2026-07-08","close":1410.0},{"date":"2026-07-09","close":1399.0},{"date":"2026-07-10","close":1421.0},{"date":"2026-07-13","close":1427.0},{"date":"2026-07-14","close":1432.0},{"date":"2026-07-15","close":1438.0},{"date":"2026-07-16","close":1432.0},{"date":"2026-07-20","close":1403.0},{"date":"2026-07-21","close":1416.0},{"date":"2026-07-22","close":1413.0},{"date":"2026-07-23","close":1470.0},{"date":"2026-07-24","close":1500.0},{"date":"2026-07-27","close":1451.0},{"date":"2026-07-28","close":1427.0},{"date":"2026-07-29","close":1414.0},{"date":"2026-07-30","close":1438.0},{"date":"2026-07-31","close":1470.0},{"date":"2026-08-03","close":1490.0},{"date":"2026-08-04","close":1527.0},{"date":"2026-08-05","close":1527.0},{"date":"2026-08-06","close":1533.0},{"date":"2026-08-07","close":1532.0},{"date":"2026-08-10","close":1553.0},{"date":"2026-08-11","close":1582.0},{"date":"2026-08-12","close":1576.0},{"date":"2026-08-13","close":1551.0},{"date":"2026-08-14","close":1550.0},{"date":"2026-08-18","close":1531.0},{"date":"2026-08-19","close":1549.0},{"date":"2026-08-20","close":1540.0},{"date":"2026-08-21","close":1514.0},{"date":"2026-08-24","close":1520.0},{"date":"2026-08-25","close":1525.0},{"date":"2026-08-26","close":1542.0},{"date":"2026-08-27","close":1542.0},{"date":"2026-08-28","close":1538.0},{"date":"2026-08-31","close":1526.0},{"date":"2026-09-01","close":1542.0},{"date":"2026-09-02","close":1526.0},{"date":"2026-09-03","close":1519.0},{"date":"2026-09-04","close":1515.0},{"date":"2026-09-07","close":1504.0},{"date":"2026-09-08","close":1499.0},{"date":"2026-09-09","close":1494.0},{"date":"2026-09-10","close":1488.0},{"date":"2026-09-11","close":1487.0},{"date":"2026-09-14","close":1504.0},{"date":"2026-09-15","close":1506.0},{"date":"2026-09-16","close":1504.0},{"date":"2026-09-17","close":1497.0},{"date":"2026-09-18","close":1494.0},{"date":"2026-09-21","close":1459.0},{"date":"2026-09-22","close":1494.0},{"date":"2026-09-23","close":1511.0},{"date":"2026-09-28","close":1515.0},{"date":"2026-09-29","close":1500.0},{"date":"2026-09-30","close":1518.0},{"date":"2026-10-01","close":1525.0},{"date":"2026-10-02","close":1532.0},{"date":"2026-10-06","close":1518.0},{"date":"2026-10-07","close":1511.0},{"date":"2026-10-08","close":1500.0},{"date":"2026-10-12","close":1497.0},{"date":"2026-10-13","close":1509.0},{"date":"2026-10-14","close":1490.0},{"date":"2026-10-15","close":1454.0},{"date":"2026-10-16","close":1463.0},{"date":"2026-10-19","close":1437.0},{"date":"2026-10-20","close":1504.0},{"date":"2026-10-21","close":1442.0},{"date":"2026-10-22","close":1439.0},{"date":"2026-10-23","close":1435.0}],"chart_data":[{"date":"2024-10-24","open":1824,"high":1842,"low":1806,"close":1811,"volume":120864,"rsi_14":41.73,"sma_20":2110.5,"sma_60":2116.55,"sma_120":2154.53},{"date":"2024-10-25","open":1811,"high":1833,"low":1802,"close":1802,"volume":79695,"rsi_14":40.16,"sma_20":2105.0,"sma_60":2114.63,"sma_120":2153.53},{"date":"2024-10-28","open":1806,"high":1865,"low":1806,"close":1851,"volume":148081,"rsi_14":45.59,"sma_20":2102.25,"sma_60":2113.88,"sma_120":2153.03},{"date":"2024-10-29","open":1847,"high":1865,"low":1838,"close":1847,"volume":70356,"rsi_14":47.69,"sma_20":2098.5,"sma_60":2112.88,"sma_120":2152.4},{"date":"2024-10-30","open":1847,"high":1878,"low":1847,"close":1865,"volume":140814,"rsi_14":45.16,"sma_20":2095.5,"sma_60":2111.88,"sma_120":2151.86},{"date":"2024-10-31","open":1851,"high":1874,"low":1847,"close":1874,"volume":53910,"rsi_14":46.77,"sma_20":2093.0,"sma_60":2111.13,"sma_120":2151.48},{"date":"2024-11-01","open":1860,"high":1865,"low":1847,"close":1847,"volume":61642,"rsi_14":21.74,"sma_20":2089.75,"sma_60":2109.63,"sma_120":2150.98},{"date":"2024-11-04","open":1847,"high":1883,"low":1847,"close":1865,"volume":48627,"rsi_14":41.38,"sma_20":2087.0,"sma_60":2108.13,"sma_120":2150.57},{"date":"2024-11-05","open":1860,"high":1874,"low":1851,"close":1869,"volume":42247,"rsi_14":54.35,"sma_20":2085.0,"sma_60":2107.47,"sma_120":2150.03},{"date":"2024-11-06","open":1883,"high":1883,"low":1860,"close":1869,"volume":27045,"rsi_14":51.16,"sma_20":2084.75,"sma_60":2109.08,"sma_120":2149.28},{"date":"2024-11-07","open":1883,"high":1892,"low":1851,"close":1869,"volume":131904,"rsi_14":55.0,"sma_20":2081.5,"sma_60":2109.83,"sma_120":2148.36},{"date":"2024-11-08","open":1860,"high":1874,"low":1838,"close":1856,"volume":68479,"rsi_14":53.66,"sma_20":2078.5,"sma_60":2110.33,"sma_120":2147.4},{"date":"2024-11-11","open":1856,"high":1856,"low":1811,"close":1815,"volume":67048,"rsi_14":45.83,"sma_20":2063.75,"sma_60":2110.25,"sma_120":2146.19},{"date":"2024-11-12","open":1815,"high":1824,"low":1779,"close":1779,"volume":201506,"rsi_14":40.0,"sma_20":2056.5,"sma_60":2108.5,"sma_120":2144.57},{"date":"2024-11-13","open":1779,"high":1793,"low":1753,"close":1775,"volume":99975,"rsi_14":42.31,"sma_20":2052.25,"sma_60":2106.0,"sma_120":2142.69},{"date":"2024-11-14","open":1769,"high":1797,"low":1769,"close":1787,"volume":60733,"rsi_14":46.77,"sma_20":2047.9,"sma_60":2104.3,"sma_120":2140.97},{"date":"2024-11-15","open":1788,"high":1847,"low":1767,"close":1847,"volume":217636,"rsi_14":49.09,"sma_20":2048.15,"sma_60":2103.05,"sma_120":2139.88},{"date":"2024-11-18","open":1838,"high":1909,"low":1824,"close":1874,"volume":260085,"rsi_14":55.0,"sma_20":2049.9,"sma_60":2101.13,"sma_120":2139.13},{"date":"2024-11-19","open":1874,"high":1896,"low":1829,"close":1883,"volume":112112,"rsi_14":53.45,"sma_20":2052.65,"sma_60":2099.22,"sma_120":2138.55},{"date":"2024-11-20","open":1874,"high":1887,"low":1860,"close":1860,"volume":49489,"rsi_14":47.54,"sma_20":2054.4,"sma_60":2097.05,"sma_120":2137.88},{"date":"2024-11-21","open":1856,"high":1869,"low":1833,"close":1838,"volume":58002,"rsi_14":48.33,"sma_20":2055.9,"sma_60":2094.13,"sma_120":2137.09},{"date":"2024-11-22","open":1838,"high":1865,"low":1820,"close":1824,"volume":51899,"rsi_14":42.37,"sma_20":2057.15,"sma_60":2091.88,"sma_120":2135.97},{"date":"2024-11-25","open":1829,"high":1847,"low":1811,"close":1820,"volume":51483,"rsi_14":40.68,"sma_20":2055.4,"sma_60":2089.72,"sma_120":2134.88},{"date":"2024-11-26","open":1824,"high":1829,"low":1793,"close":1815,"volume":205971,"rsi_14":40.0,"sma_20":2053.65,"sma_60":2087.38,"sma_120":2133.8},{"date":"2024-11-27","open":1820,"high":1833,"low":1806,"close":1806,"volume":68423,"rsi_14":40.0,"sma_20":2050.4,"sma_60":2084.8,"sma_120":2132.55},{"date":"2024-11-28","open":1806,"high":1820,"low":1797,"close":1806,"volume":87584,"rsi_14":40.68,"sma_20":2046.65,"sma_60":2082.22,"sma_120":2130.97},{"date":"2024-11-29","open":1802,"high":1811,"low":1789,"close":1793,"volume":102578,"rsi_14":45.28,"sma_20":2043.65,"sma_60":2079.63,"sma_120":2129.22},{"date":"2024-12-02","open":1793,"high":1802,"low":1775,"close":1779,"volume":147603,"rsi_14":50.0,"sma_20":2038.9,"sma_60":2076.8,"sma_120":2127.22},{"date":"2024-12-03","open":1779,"high":1856,"low":1779,"close":1792,"volume":192780,"rsi_14":53.82,"sma_20":2034.6,"sma_60":2074.53,"sma_120":2125.25},{"date":"2024-12-04","open":1779,"high":1788,"low":1770,"close":1780,"volume":154882,"rsi_14":48.59,"sma_20":2029.65,"sma_60":2071.97,"sma_120":2123.3},{"date":"2024-12-05","open":1781,"high":1789,"low":1765,"close":1766,"volume":98383,"rsi_14":27.27,"sma_20":2024.4,"sma_60":2069.97,"sma_120":2121.26},{"date":"2024-12-06","open":1758,"high":1774,"low":1718,"close":1761,"volume":188649,"rsi_14":13.87,"sma_20":2019.15,"sma_60":2067.55,"sma_120":2119.26},{"date":"2024-12-09","open":1756,"high":1756,"low":1709,"close":1718,"volume":100593,"rsi_14":6.6,"sma_20":2013.7,"sma_60":2064.98,"sma_120":2116.64},{"date":"2024-12-10","open":1712,"high":1815,"low":1712,"close":1779,"volume":90169,"rsi_14":32.42,"sma_20":2013.7,"sma_60":2063.82,"sma_120":2114.81},{"date":"2024-12-11","open":1779,"high":1847,"low":1779,"close":1829,"volume":128657,"rsi_14":48.25,"sma_20":2016.7,"sma_60":2063.65,"sma_120":2113.47},{"date":"2024-12-12","open":1829,"high":1851,"low":1797,"close":1811,"volume":162129,"rsi_14":47.42,"sma_20":2018.05,"sma_60":2063.23,"sma_120":2112.14},{"date":"2024-12-13","open":1811,"high":1865,"low":1811,"close":1856,"volume":139329,"rsi_14":55.95,"sma_20":2018.55,"sma_60":2063.15,"sma_120":2111.14},{"date":"2024-12-16","open":1883,"high":1887,"low":1851,"close":1865,"volume":162203,"rsi_14":58.06,"sma_20":2018.05,"sma_60":2062.98,"sma_120":2110.1},{"date":"2024-12-17","open":1860,"high":1869,"low":1806,"close":1838,"volume":136384,"rsi_14":54.85,"sma_20":2015.55,"sma_60":2062.32,"sma_120":2108.27},{"date":"2024-12-18","open":1838,"high":1878,"low":1833,"close":1874,"volume":129847,"rsi_14":59.35,"sma_20":2016.3,"sma_60":2061.98,"sma_120":2106.93},{"date":"2024-12-19","open":1856,"high":1874,"low":1833,"close":1865,"volume":51122,"rsi_14":60.1,"sma_20":2017.8,"sma_60":2061.4,"sma_120":2105.52},{"date":"2024-12-20","open":1851,"high":1860,"low":1829,"close":1842,"volume":52959,"rsi_14":58.62,"sma_20":2018.8,"sma_60":2060.32,"sma_120":2103.89},{"date":"2024-12-23","open":1847,"high":1883,"low":1842,"close":1874,"volume":81942,"rsi_14":60.66,"sma_20":2021.8,"sma_60":2059.82,"sma_120":2102.68},{"date":"2024-12-24","open":1869,"high":1883,"low":1860,"close":1874,"volume":43350,"rsi_14":62.56,"sma_20":2025.05,"sma_60":2059.07,"sma_120":2101.27},{"date":"2024-12-26","open":1860,"high":1874,"low":1851,"close":1869,"volume":110465,"rsi_14":64.27,"sma_20":2028.55,"sma_60":2058.15,"sma_120":2099.6},{"date":"2024-12-27","open":1842,"high":1874,"low":1811,"close":1838,"volume":285700,"rsi_14":59.82,"sma_20":2030.3,"sma_60":2056.65,"sma_120":2097.6},{"date":"2024-12-30","open":1820,"high":1847,"low":1811,"close":1838,"volume":50459,"rsi_14":67.45,"sma_20":2032.8,"sma_60":2055.4,"sma_120":2096.14},{"date":"2025-01-02","open":1824,"high":2004,"low":1811,"close":1851,"volume":1354124,"rsi_14":62.12,"sma_20":2036.8,"sma_60":2054.23,"sma_120":2094.85},{"date":"2025-01-03","open":1851,"high":1891,"low":1851,"close":1865,"volume":169164,"rsi_14":56.9,"sma_20":2040.85,"sma_60":2053.48,"sma_120":2093.64},{"date":"2025-01-06","open":1878,"high":1887,"low":1865,"close":1878,"volume":104339,"rsi_14":63.16,"sma_20":2046.3,"sma_60":2053.57,"sma_120":2092.6},{"date":"2025-01-07","open":1869,"high":1896,"low":1869,"close":1891,"volume":138275,"rsi_14":58.0,"sma_20":2053.3,"sma_60":2053.07,"sma_120":2091.68},{"date":"2025-01-08","open":1878,"high":1887,"low":1829,"close":1869,"volume":448318,"rsi_14":50.94,"sma_20":2059.3,"sma_60":2052.32,"sma_120":2090.43},{"date":"2025-01-09","open":1869,"high":1883,"low":1847,"close":1883,"volume":103055,"rsi_14":60.0,"sma_20":2068.5,"sma_60":2048.65,"sma_120":2089.43},{"date":"2025-01-10","open":1878,"high":1909,"low":1869,"close":1900,"volume":186561,"rsi_14":56.52,"sma_20":2075.25,"sma_60":2048.48,"sma_120":2088.85},{"date":"2025-01-13","open":1887,"high":1954,"low":1883,"close":1941,"volume":484199,"rsi_14":66.04,"sma_20":2081.5,"sma_60":2050.15,"sma_120":2088.56},{"date":"2025-01-14","open":1918,"high":1927,"low":1878,"close":1918,"volume":270065,"rsi_14":66.04,"sma_20":2087.5,"sma_60":2051.15,"sma_120":2088.02},{"date":"2025-01-15","open":1909,"high":1954,"low":1883,"close":1896,"volume":386274,"rsi_14":54.9,"sma_20":2089.75,"sma_60":2052.15,"sma_120":2087.43},{"date":"2025-01-16","open":1900,"high":1914,"low":1883,"close":1905,"volume":56335,"rsi_14":56.6,"sma_20":2092.0,"sma_60":2053.32,"sma_120":2087.22},{"date":"2025-01-17","open":1891,"high":1900,"low":1878,"close":1878,"volume":96663,"rsi_14":51.72,"sma_20":2094.25,"sma_60":2054.15,"sma_120":2086.85},{"date":"2025-01-20","open":1878,"high":1900,"low":1865,"close":1896,"volume":129265,"rsi_14":61.82,"sma_20":2095.5,"sma_60":2055.4,"sma_120":2086.81},{"date":"2025-01-21","open":1891,"high":1896,"low":1878,"close":1891,"volume":75138,"rsi_14":60.71,"sma_20":2097.0,"sma_60":2056.9,"sma_120":2086.72},{"date":"2025-01-22","open":1887,"high":1896,"low":1874,"close":1878,"volume":85928,"rsi_14":55.36,"sma_20":2099.0,"sma_60":2058.32,"sma_120":2086.47},{"date":"2025-01-23","open":1874,"high":1874,"low":1847,"close":1847,"volume":83410,"rsi_14":46.67,"sma_20":2097.5,"sma_60":2058.23,"sma_120":2086.06},{"date":"2025-01-24","open":1856,"high":1865,"low":1847,"close":1851,"volume":56611,"rsi_14":44.83,"sma_20":2096.25,"sma_60":2058.32,"sma_120":2085.6},{"date":"2025-01-31","open":1851,"high":1851,"low":1829,"close":1833,"volume":112903,"rsi_14":38.98,"sma_20":2094.25,"sma_60":2057.73,"sma_120":2084.81},{"date":"2025-02-03","open":1829,"high":1829,"low":1787,"close":1788,"volume":166746,"rsi_14":35.94,"sma_20":2091.5,"sma_60":2056.15,"sma_120":2083.64},{"date":"2025-02-04","open":1789,"high":1829,"low":1789,"close":1797,"volume":71437,"rsi_14":34.92,"sma_20":2089.25,"sma_60":2055.23,"sma_120":2082.43},{"date":"2025-02-05","open":1802,"high":1838,"low":1797,"close":1820,"volume":69578,"rsi_14":35.94,"sma_20":2087.5,"sma_60":2054.4,"sma_120":2081.27},{"date":"2025-02-06","open":1820,"high":1838,"low":1806,"close":1820,"volume":60292,"rsi_14":25.45,"sma_20":2085.0,"sma_60":2053.48,"sma_120":2080.47},{"date":"2025-02-07","open":1815,"high":1820,"low":1797,"close":1811,"volume":95362,"rsi_14":26.92,"sma_20":2081.25,"sma_60":2052.4,"sma_120":2080.74},{"date":"2025-02-10","open":1811,"high":1820,"low":1797,"close":1811,"volume":80841,"rsi_14":29.79,"sma_20":2076.75,"sma_60":2051.48,"sma_120":2080.66},{"date":"2025-02-11","open":1806,"high":1824,"low":1802,"close":1824,"volume":116920,"rsi_14":31.25,"sma_20":2074.25,"sma_60":2050.9,"sma_120":2080.62},{"date":"2025-02-12","open":1815,"high":1824,"low":1802,"close":1806,"volume":51404,"rsi_14":32.61,"sma_20":2070.0,"sma_60":2050.73,"sma_120":2080.49},{"date":"2025-02-13","open":1806,"high":1833,"low":1806,"close":1815,"volume":99126,"rsi_14":29.55,"sma_20":2065.25,"sma_60":2051.4,"sma_120":2079.95},{"date":"2025-02-14","open":1815,"high":1847,"low":1811,"close":1833,"volume":111687,"rsi_14":36.17,"sma_20":2059.25,"sma_60":2052.48,"sma_120":2079.24},{"date":"2025-02-17","open":1824,"high":1851,"low":1824,"close":1842,"volume":49198,"rsi_14":41.3,"sma_20":2055.0,"sma_60":2053.52,"sma_120":2078.91},{"date":"2025-02-18","open":1842,"high":1856,"low":1838,"close":1847,"volume":69754,"rsi_14":50.0,"sma_20":2052.25,"sma_60":2053.52,"sma_120":2078.28},{"date":"2025-02-19","open":1842,"high":1869,"low":1842,"close":1869,"volume":104923,"rsi_14":54.55,"sma_20":2050.25,"sma_60":2053.43,"sma_120":2077.28},{"date":"2025-02-20","open":1865,"high":1874,"low":1856,"close":1869,"volume":33479,"rsi_14":60.0,"sma_20":2049.75,"sma_60":2053.18,"sma_120":2076.2},{"date":"2025-02-21","open":1860,"high":1896,"low":1860,"close":1891,"volume":195398,"rsi_14":82.86,"sma_20":2049.5,"sma_60":2053.77,"sma_120":2075.41},{"date":"2025-02-24","open":1905,"high":1936,"low":1896,"close":1932,"volume":283322,"rsi_14":85.71,"sma_20":2051.75,"sma_60":2055.52,"sma_120":2074.82},{"date":"2025-02-25","open":1927,"high":1936,"low":1909,"close":1936,"volume":129092,"rsi_14":84.21,"sma_20":2055.0,"sma_60":2057.6,"sma_120":2074.74},{"date":"2025-02-26","open":1927,"high":1972,"low":1927,"close":1954,"volume":191121,"rsi_14":85.71,"sma_20":2061.0,"sma_60":2060.1,"sma_120":2074.91},{"date":"2025-02-27","open":1959,"high":1963,"low":1936,"close":1950,"volume":99219,"rsi_14":87.8,"sma_20":2066.5,"sma_60":2062.6,"sma_120":2074.99},{"date":"2025-02-28","open":1932,"high":1968,"low":1900,"close":1927,"volume":185721,"rsi_14":78.26,"sma_20":2071.75,"sma_60":2064.85,"sma_120":2074.82},{"date":"2025-03-04","open":1914,"high":1936,"low":1905,"close":1914,"volume":92883,"rsi_14":71.74,"sma_20":2078.75,"sma_60":2066.85,"sma_120":2074.53},{"date":"2025-03-05","open":1914,"high":1945,"low":1914,"close":1936,"volume":84268,"rsi_14":80.85,"sma_20":2086.5,"sma_60":2069.52,"sma_120":2074.57},{"date":"2025-03-06","open":1945,"high":2008,"low":1945,"close":1963,"volume":690593,"rsi_14":82.35,"sma_20":2094.5,"sma_60":2072.93,"sma_120":2074.87},{"date":"2025-03-07","open":1958,"high":1991,"low":1935,"close":1958,"volume":256083,"rsi_14":55.88,"sma_20":2097.25,"sma_60":2074.37,"sma_120":2074.45},{"date":"2025-03-10","open":1958,"high":1963,"low":1930,"close":1940,"volume":122135,"rsi_14":51.43,"sma_20":2099.5,"sma_60":2075.68,"sma_120":2073.82},{"date":"2025-03-11","open":1912,"high":1926,"low":1893,"close":1912,"volume":119616,"rsi_14":46.67,"sma_20":2100.25,"sma_60":2076.77,"sma_120":2073.37},{"date":"2025-03-12","open":1907,"high":1926,"low":1902,"close":1916,"volume":46643,"rsi_14":43.66,"sma_20":2100.5,"sma_60":2078.02,"sma_120":2072.78},{"date":"2025-03-13","open":1926,"high":1968,"low":1907,"close":1916,"volume":207105,"rsi_14":43.66,"sma_20":2101.75,"sma_60":2080.08,"sma_120":2072.53},{"date":"2025-03-14","open":1916,"high":1944,"low":1916,"close":1935,"volume":46795,"rsi_14":42.86,"sma_20":2103.5,"sma_60":2081.33,"sma_120":2072.57},{"date":"2025-03-17","open":1935,"high":1973,"low":1935,"close":1963,"volume":89189,"rsi_14":40.3,"sma_20":2105.75,"sma_60":2082.17,"sma_120":2072.91},{"date":"2025-03-18","open":1963,"high":1982,"low":1944,"close":1949,"volume":50709,"rsi_14":37.68,"sma_20":2106.75,"sma_60":2083.08,"sma_120":2073.16},{"date":"2025-03-19","open":1949,"high":1963,"low":1940,"close":1949,"volume":50933,"rsi_14":33.85,"sma_20":2107.5,"sma_60":2083.17,"sma_120":2073.16},{"date":"2025-03-20","open":1949,"high":1963,"low":1940,"close":1949,"volume":40621,"rsi_14":34.38,"sma_20":2107.0,"sma_60":2083.08,"sma_120":2073.03},{"date":"2025-03-21","open":1949,"high":1954,"low":1921,"close":1921,"volume":105800,"rsi_14":33.85,"sma_20":2105.0,"sma_60":2083.0,"sma_120":2072.66},{"date":"2025-03-24","open":1916,"high":1930,"low":1912,"close":1921,"volume":54939,"rsi_14":35.48,"sma_20":2101.75,"sma_60":2082.25,"sma_120":2072.12},{"date":"2025-03-25","open":1921,"high":1935,"low":1912,"close":1916,"volume":55404,"rsi_14":29.31,"sma_20":2096.0,"sma_60":2081.58,"sma_120":2071.49},{"date":"2025-03-26","open":1926,"high":1940,"low":1907,"close":1930,"volume":52680,"rsi_14":25.45,"sma_20":2090.75,"sma_60":2081.58,"sma_120":2070.95},{"date":"2025-03-27","open":1926,"high":1973,"low":1921,"close":1930,"volume":170704,"rsi_14":41.18,"sma_20":2084.5,"sma_60":2081.0,"sma_120":2070.41},{"date":"2025-03-28","open":1926,"high":1940,"low":1902,"close":1921,"volume":90627,"rsi_14":43.75,"sma_20":2078.0,"sma_60":2080.25,"sma_120":2069.66},{"date":"2025-03-31","open":1916,"high":1916,"low":1883,"close":1888,"volume":71292,"rsi_14":42.42,"sma_20":2071.0,"sma_60":2079.0,"sma_120":2068.57},{"date":"2025-04-01","open":1893,"high":1926,"low":1888,"close":1916,"volume":87556,"rsi_14":50.0,"sma_20":2066.25,"sma_60":2078.83,"sma_120":2067.74},{"date":"2025-04-02","open":1916,"high":1926,"low":1897,"close":1916,"volume":92726,"rsi_14":50.0,"sma_20":2060.25,"sma_60":2078.67,"sma_120":2067.03},{"date":"2025-04-03","open":1916,"high":1916,"low":1888,"close":1893,"volume":105148,"rsi_14":38.46,"sma_20":2051.5,"sma_60":2077.83,"sma_120":2066.03},{"date":"2025-04-04","open":1883,"high":1963,"low":1883,"close":1963,"volume":264884,"rsi_14":50.0,"sma_20":2051.75,"sma_60":2078.0,"sma_120":2065.74},{"date":"2025-04-07","open":1963,"high":1963,"low":1879,"close":1897,"volume":139860,"rsi_14":40.68,"sma_20":2049.5,"sma_60":2076.75,"sma_120":2065.16},{"date":"2025-04-08","open":1902,"high":1949,"low":1902,"close":1940,"volume":116428,"rsi_14":48.53,"sma_20":2051.0,"sma_60":2076.0,"sma_120":2064.53},{"date":"2025-04-09","open":1897,"high":1940,"low":1897,"close":1926,"volume":95743,"rsi_14":46.48,"sma_20":2051.5,"sma_60":2075.42,"sma_120":2063.87},{"date":"2025-04-10","open":1940,"high":1968,"low":1935,"close":1954,"volume":117581,"rsi_14":54.93,"sma_20":2053.5,"sma_60":2075.08,"sma_120":2061.87},{"date":"2025-04-11","open":1930,"high":1958,"low":1930,"close":1944,"volume":89942,"rsi_14":53.42,"sma_20":2054.0,"sma_60":2074.25,"sma_120":2061.37},{"date":"2025-04-14","open":1944,"high":1949,"low":1926,"close":1940,"volume":65020,"rsi_14":53.42,"sma_20":2052.75,"sma_60":2072.58,"sma_120":2061.37},{"date":"2025-04-15","open":1935,"high":1954,"low":1935,"close":1949,"volume":80902,"rsi_14":52.78,"sma_20":2052.75,"sma_60":2071.5,"sma_120":2061.32},{"date":"2025-04-16","open":1944,"high":1949,"low":1930,"close":1935,"volume":51196,"rsi_14":50.67,"sma_20":2052.0,"sma_60":2070.58,"sma_120":2061.37},{"date":"2025-04-17","open":1935,"high":1949,"low":1930,"close":1940,"volume":73782,"rsi_14":52.7,"sma_20":2051.5,"sma_60":2069.58,"sma_120":2061.45},{"date":"2025-04-18","open":1940,"high":1973,"low":1930,"close":1968,"volume":123021,"rsi_14":61.64,"sma_20":2054.0,"sma_60":2069.58,"sma_120":2061.87},{"date":"2025-04-21","open":1963,"high":1973,"low":1949,"close":1963,"volume":66550,"rsi_14":57.35,"sma_20":2056.25,"sma_60":2069.17,"sma_120":2062.28},{"date":"2025-04-22","open":1963,"high":2254,"low":1963,"close":2029,"volume":8760751,"rsi_14":64.63,"sma_20":2062.25,"sma_60":2070.0,"sma_120":2063.45},{"date":"2025-04-23","open":2043,"high":2090,"low":2020,"close":2048,"volume":962530,"rsi_14":70.37,"sma_20":2068.5,"sma_60":2071.42,"sma_120":2064.87},{"date":"2025-04-24","open":2048,"high":2062,"low":2024,"close":2029,"volume":360447,"rsi_14":60.0,"sma_20":2073.75,"sma_60":2073.08,"sma_120":2065.66},{"date":"2025-04-25","open":2034,"high":2071,"low":2034,"close":2043,"volume":237041,"rsi_14":76.27,"sma_20":2080.25,"sma_60":2074.92,"sma_120":2066.62},{"date":"2025-04-28","open":2052,"high":2076,"low":2034,"close":2048,"volume":247623,"rsi_14":72.55,"sma_20":2088.75,"sma_60":2077.17,"sma_120":2067.45},{"date":"2025-04-29","open":2038,"high":2067,"low":2029,"close":2062,"volume":160985,"rsi_14":78.43,"sma_20":2096.5,"sma_60":2080.5,"sma_120":2068.32},{"date":"2025-04-30","open":2062,"high":2067,"low":2034,"close":2048,"volume":148356,"rsi_14":70.83,"sma_20":2103.5,"sma_60":2083.42,"sma_120":2069.32},{"date":"2025-05-02","open":2048,"high":2062,"low":2038,"close":2038,"volume":112046,"rsi_14":70.83,"sma_20":2111.25,"sma_60":2085.75,"sma_120":2070.07},{"date":"2025-05-07","open":2029,"high":2048,"low":2005,"close":2029,"volume":161343,"rsi_14":69.39,"sma_20":2114.75,"sma_60":2087.92,"sma_120":2070.7},{"date":"2025-05-08","open":2029,"high":2043,"low":2015,"close":2038,"volume":102952,"rsi_14":69.39,"sma_20":2122.25,"sma_60":2090.42,"sma_120":2071.41},{"date":"2025-05-09","open":2029,"high":2029,"low":1991,"close":2001,"volume":402907,"rsi_14":62.96,"sma_20":2125.5,"sma_60":2092.25,"sma_120":2071.87},{"date":"2025-05-12","open":2005,"high":2043,"low":2001,"close":2043,"volume":156826,"rsi_14":67.74,"sma_20":2131.75,"sma_60":2094.58,"sma_120":2072.74},{"date":"2025-05-13","open":2024,"high":2038,"low":2024,"close":2034,"volume":108941,"rsi_14":62.07,"sma_20":2136.0,"sma_60":2097.08,"sma_120":2073.91},{"date":"2025-05-14","open":2043,"high":2043,"low":2020,"close":2038,"volume":125332,"rsi_14":63.79,"sma_20":2141.0,"sma_60":2099.5,"sma_120":2075.45},{"date":"2025-05-15","open":2043,"high":2043,"low":2010,"close":2024,"volume":139597,"rsi_14":48.94,"sma_20":2145.5,"sma_60":2101.33,"sma_120":2076.91},{"date":"2025-05-16","open":1996,"high":1996,"low":1949,"close":1958,"volume":296674,"rsi_14":33.33,"sma_20":2146.0,"sma_60":2101.83,"sma_120":2077.68},{"date":"2025-05-19","open":1949,"high":1968,"low":1944,"close":1944,"volume":115222,"rsi_14":33.93,"sma_20":2146.5,"sma_60":2102.0,"sma_120":2077.76},{"date":"2025-05-20","open":1963,"high":1987,"low":1949,"close":1982,"volume":110470,"rsi_14":39.34,"sma_20":2148.75,"sma_60":2102.42,"sma_120":2077.93},{"date":"2025-05-21","open":1982,"high":1996,"low":1968,"close":1973,"volume":68668,"rsi_14":37.1,"sma_20":2149.0,"sma_60":2102.67,"sma_120":2077.93},{"date":"2025-05-22","open":1973,"high":1982,"low":1949,"close":1958,"volume":69698,"rsi_14":32.26,"sma_20":2148.75,"sma_60":2102.25,"sma_120":2078.01},{"date":"2025-05-23","open":1963,"high":1982,"low":1963,"close":1973,"volume":60360,"rsi_14":37.1,"sma_20":2145.75,"sma_60":2101.33,"sma_120":2078.43},{"date":"2025-05-26","open":1982,"high":2001,"low":1973,"close":1982,"volume":59854,"rsi_14":40.32,"sma_20":2142.25,"sma_60":2100.5,"sma_120":2079.05},{"date":"2025-05-27","open":1963,"high":1987,"low":1963,"close":1973,"volume":84600,"rsi_14":40.32,"sma_20":2139.25,"sma_60":2099.17,"sma_120":2079.63},{"date":"2025-05-28","open":1973,"high":1996,"low":1973,"close":1987,"volume":96731,"rsi_14":41.27,"sma_20":2136.25,"sma_60":2098.17,"sma_120":2080.38},{"date":"2025-05-29","open":1987,"high":2029,"low":1987,"close":2024,"volume":208577,"rsi_14":53.97,"sma_20":2135.0,"sma_60":2098.25,"sma_120":2081.55},{"date":"2025-05-30","open":2024,"high":2081,"low":2015,"close":2043,"volume":331055,"rsi_14":50.0,"sma_20":2134.0,"sma_60":2098.92,"sma_120":2082.88},{"date":"2025-06-02","open":2043,"high":2062,"low":2001,"close":2005,"volume":214987,"rsi_14":45.31,"sma_20":2131.75,"sma_60":2098.5,"sma_120":2084.01},{"date":"2025-06-04","open":2020,"high":2038,"low":2010,"close":2038,"volume":216540,"rsi_14":50.0,"sma_20":2131.75,"sma_60":2098.17,"sma_120":2085.55},{"date":"2025-06-05","open":2043,"high":2062,"low":2029,"close":2057,"volume":222903,"rsi_14":54.93,"sma_20":2133.25,"sma_60":2099.92,"sma_120":2087.14},{"date":"2025-06-09","open":2057,"high":2090,"low":2043,"close":2062,"volume":196094,"rsi_14":68.97,"sma_20":2134.5,"sma_60":2102.08,"sma_120":2088.88},{"date":"2025-06-10","open":2062,"high":2076,"low":2048,"close":2062,"volume":251176,"rsi_14":72.73,"sma_20":2137.75,"sma_60":2104.75,"sma_120":2090.76},{"date":"2025-06-11","open":2057,"high":2081,"low":2043,"close":2062,"volume":148747,"rsi_14":68.09,"sma_20":2138.75,"sma_60":2107.33,"sma_120":2092.68},{"date":"2025-06-12","open":2067,"high":2081,"low":2038,"close":2057,"volume":219751,"rsi_14":69.57,"sma_20":2140.0,"sma_60":2109.83,"sma_120":2094.96},{"date":"2025-06-13","open":2057,"high":2067,"low":2010,"close":2024,"volume":250460,"rsi_14":64.0,"sma_20":2139.25,"sma_60":2111.42,"sma_120":2096.38},{"date":"2025-06-16","open":2024,"high":2052,"low":2005,"close":2038,"volume":112382,"rsi_14":64.0,"sma_20":2140.0,"sma_60":2112.75,"sma_120":2097.46},{"date":"2025-06-17","open":2038,"high":2067,"low":2020,"close":2029,"volume":104075,"rsi_14":60.0,"sma_20":2143.75,"sma_60":2114.17,"sma_120":2098.62},{"date":"2025-06-18","open":2024,"high":2029,"low":2010,"close":2024,"volume":105384,"rsi_14":61.22,"sma_20":2148.0,"sma_60":2115.5,"sma_120":2099.33},{"date":"2025-06-19","open":2024,"high":2024,"low":1991,"close":2020,"volume":107787,"rsi_14":57.45,"sma_20":2150.0,"sma_60":2116.75,"sma_120":2099.92},{"date":"2025-06-20","open":2020,"high":2067,"low":2001,"close":2029,"volume":182593,"rsi_14":51.22,"sma_20":2153.0,"sma_60":2118.67,"sma_120":2100.83},{"date":"2025-06-23","open":2024,"high":2034,"low":1996,"close":1996,"volume":112672,"rsi_14":38.64,"sma_20":2155.0,"sma_60":2120.0,"sma_120":2101.12},{"date":"2025-06-24","open":2015,"high":2043,"low":2015,"close":2043,"volume":176546,"rsi_14":58.7,"sma_20":2158.75,"sma_60":2122.25,"sma_120":2101.92},{"date":"2025-06-25","open":2057,"high":2071,"low":2024,"close":2038,"volume":91155,"rsi_14":50.0,"sma_20":2161.75,"sma_60":2124.17,"sma_120":2102.88},{"date":"2025-06-26","open":2038,"high":2038,"low":1977,"close":1996,"volume":197296,"rsi_14":35.56,"sma_20":2163.0,"sma_60":2125.33,"sma_120":2103.17},{"date":"2025-06-27","open":1996,"high":2010,"low":1973,"close":1982,"volume":110359,"rsi_14":31.91,"sma_20":2162.75,"sma_60":2126.42,"sma_120":2103.33},{"date":"2025-06-30","open":1982,"high":2001,"low":1982,"close":1996,"volume":87969,"rsi_14":36.0,"sma_20":2161.25,"sma_60":2128.33,"sma_120":2103.67},{"date":"2025-07-01","open":1996,"high":2043,"low":1996,"close":2043,"volume":219525,"rsi_14":46.67,"sma_20":2161.25,"sma_60":2130.58,"sma_120":2104.71},{"date":"2025-07-02","open":2043,"high":2048,"low":2005,"close":2038,"volume":66456,"rsi_14":46.67,"sma_20":2163.0,"sma_60":2132.75,"sma_120":2105.71},{"date":"2025-07-03","open":2038,"high":2071,"low":2029,"close":2067,"volume":218610,"rsi_14":57.63,"sma_20":2164.5,"sma_60":2135.83,"sma_120":2106.83},{"date":"2025-07-04","open":2067,"high":2071,"low":2034,"close":2038,"volume":65421,"rsi_14":50.0,"sma_20":2163.5,"sma_60":2137.17,"sma_120":2107.58},{"date":"2025-07-07","open":2029,"high":2052,"low":2029,"close":2029,"volume":110295,"rsi_14":50.0,"sma_20":2161.75,"sma_60":2139.5,"sma_120":2108.12},{"date":"2025-07-08","open":2029,"high":2043,"low":2020,"close":2038,"volume":81085,"rsi_14":52.38,"sma_20":2160.5,"sma_60":2141.25,"sma_120":2108.62},{"date":"2025-07-09","open":2043,"high":2095,"low":2038,"close":2085,"volume":201337,"rsi_14":59.72,"sma_20":2161.75,"sma_60":2144.08,"sma_120":2109.75},{"date":"2025-07-10","open":2099,"high":2123,"low":2081,"close":2118,"volume":179183,"rsi_14":62.34,"sma_20":2165.0,"sma_60":2147.0,"sma_120":2111.04},{"date":"2025-07-11","open":2142,"high":2217,"low":2118,"close":2198,"volume":656783,"rsi_14":74.71,"sma_20":2174.25,"sma_60":2151.5,"sma_120":2112.88},{"date":"2025-07-14","open":2203,"high":2409,"low":2198,"close":2334,"volume":1613807,"rsi_14":79.25,"sma_20":2190.0,"sma_60":2158.5,"sma_120":2115.54},{"date":"2025-07-15","open":2315,"high":2372,"low":2259,"close":2320,"volume":406548,"rsi_14":77.78,"sma_20":2205.5,"sma_60":2165.08,"sma_120":2118.29},{"date":"2025-07-16","open":2320,"high":2320,"low":2236,"close":2254,"volume":277476,"rsi_14":74.34,"sma_20":2217.75,"sma_60":2170.75,"sma_120":2120.67},{"date":"2025-07-17","open":2254,"high":2259,"low":2175,"close":2217,"volume":274156,"rsi_14":71.19,"sma_20":2228.25,"sma_60":2175.67,"sma_120":2122.62},{"date":"2025-07-18","open":2221,"high":2236,"low":2158,"close":2212,"volume":220550,"rsi_14":69.83,"sma_20":2238.0,"sma_60":2180.0,"sma_120":2124.79},{"date":"2025-07-21","open":2212,"high":2217,"low":2142,"close":2142,"volume":372425,"rsi_14":58.68,"sma_20":2245.75,"sma_60":2183.17,"sma_120":2126.17},{"date":"2025-07-22","open":2151,"high":2170,"low":2090,"close":2113,"volume":268383,"rsi_14":56.35,"sma_20":2249.5,"sma_60":2184.67,"sma_120":2127.33},{"date":"2025-07-23","open":2113,"high":2146,"low":2090,"close":2113,"volume":201046,"rsi_14":54.17,"sma_20":2253.5,"sma_60":2185.83,"sma_120":2128.62},{"date":"2025-07-24","open":2113,"high":2137,"low":2067,"close":2067,"volume":177130,"rsi_14":52.42,"sma_20":2257.25,"sma_60":2186.5,"sma_120":2129.79},{"date":"2025-07-25","open":2038,"high":2095,"low":2038,"close":2057,"volume":249168,"rsi_14":52.42,"sma_20":2261.25,"sma_60":2186.75,"sma_120":2130.83},{"date":"2025-07-28","open":2067,"high":2067,"low":2020,"close":2024,"volume":212203,"rsi_14":48.84,"sma_20":2262.75,"sma_60":2186.33,"sma_120":2131.75},{"date":"2025-07-29","open":2024,"high":2043,"low":2010,"close":2029,"volume":62335,"rsi_14":45.0,"sma_20":2262.0,"sma_60":2185.75,"sma_120":2133.12},{"date":"2025-07-30","open":2034,"high":2048,"low":2024,"close":2034,"volume":51657,"rsi_14":42.11,"sma_20":2261.75,"sma_60":2185.5,"sma_120":2134.46},{"date":"2025-07-31","open":2034,"high":2067,"low":2024,"close":2052,"volume":110232,"rsi_14":34.65,"sma_20":2261.0,"sma_60":2185.75,"sma_120":2135.75},{"date":"2025-08-01","open":2048,"high":2048,"low":1968,"close":1977,"volume":355395,"rsi_14":6.82,"sma_20":2257.75,"sma_60":2184.83,"sma_120":2136.38},{"date":"2025-08-04","open":1973,"high":2001,"low":1963,"close":1996,"volume":90411,"rsi_14":11.24,"sma_20":2256.0,"sma_60":2184.08,"sma_120":2137.25},{"date":"2025-08-05","open":2001,"high":2034,"low":1958,"close":1991,"volume":161029,"rsi_14":13.16,"sma_20":2253.5,"sma_60":2183.92,"sma_120":2138.08},{"date":"2025-08-06","open":1987,"high":2043,"low":1982,"close":2038,"volume":149489,"rsi_14":25.64,"sma_20":2251.0,"sma_60":2183.83,"sma_120":2139.21},{"date":"2025-08-07","open":2052,"high":2052,"low":2010,"close":2029,"volume":63515,"rsi_14":25.32,"sma_20":2246.25,"sma_60":2183.75,"sma_120":2140.42},{"date":"2025-08-08","open":2029,"high":2038,"low":2010,"close":2029,"volume":63561,"rsi_14":31.25,"sma_20":2237.25,"sma_60":2183.58,"sma_120":2141.54},{"date":"2025-08-11","open":2029,"high":2048,"low":2001,"close":2015,"volume":78926,"rsi_14":32.79,"sma_20":2220.25,"sma_60":2183.42,"sma_120":2142.38},{"date":"2025-08-12","open":2020,"high":2034,"low":1996,"close":2010,"volume":84595,"rsi_14":32.26,"sma_20":2203.75,"sma_60":2184.33,"sma_120":2143.08},{"date":"2025-08-13","open":2024,"high":2024,"low":1982,"close":2010,"volume":139511,"rsi_14":38.46,"sma_20":2190.75,"sma_60":2185.5,"sma_120":2143.75},{"date":"2025-08-14","open":2001,"high":2034,"low":1996,"close":2001,"volume":59978,"rsi_14":38.46,"sma_20":2179.25,"sma_60":2185.83,"sma_120":2144.12},{"date":"2025-08-18","open":2001,"high":2001,"low":1958,"close":1973,"volume":154501,"rsi_14":39.22,"sma_20":2166.5,"sma_60":2185.83,"sma_120":2144.25},{"date":"2025-08-19","open":1987,"high":2005,"low":1958,"close":1963,"volume":42199,"rsi_14":36.54,"sma_20":2157.0,"sma_60":2185.92,"sma_120":2144.08},{"date":"2025-08-20","open":1963,"high":1963,"low":1926,"close":1954,"volume":119823,"rsi_14":33.96,"sma_20":2148.5,"sma_60":2185.58,"sma_120":2143.46},{"date":"2025-08-21","open":1954,"high":2005,"low":1949,"close":1954,"volume":145421,"rsi_14":28.57,"sma_20":2140.0,"sma_60":2185.08,"sma_120":2142.79},{"date":"2025-08-22","open":1968,"high":2029,"low":1926,"close":1944,"volume":504068,"rsi_14":40.0,"sma_20":2133.5,"sma_60":2184.58,"sma_120":2141.88},{"date":"2025-08-25","open":1954,"high":1982,"low":1954,"close":1973,"volume":89342,"rsi_14":43.24,"sma_20":2129.0,"sma_60":2184.33,"sma_120":2141.25},{"date":"2025-08-26","open":1973,"high":1991,"low":1944,"close":1954,"volume":71817,"rsi_14":40.0,"sma_20":2125.25,"sma_60":2183.08,"sma_120":2140.67},{"date":"2025-08-27","open":1954,"high":1963,"low":1921,"close":1926,"volume":121351,"rsi_14":16.67,"sma_20":2119.75,"sma_60":2181.0,"sma_120":2139.96},{"date":"2025-08-28","open":1930,"high":1940,"low":1912,"close":1921,"volume":77221,"rsi_14":17.14,"sma_20":2113.75,"sma_60":2179.5,"sma_120":2139.0},{"date":"2025-08-29","open":1916,"high":1926,"low":1907,"close":1916,"volume":106800,"rsi_14":16.67,"sma_20":2106.5,"sma_60":2177.33,"sma_120":2137.75},{"date":"2025-09-01","open":1916,"high":1921,"low":1893,"close":1916,"volume":86821,"rsi_14":18.18,"sma_20":2103.25,"sma_60":2174.83,"sma_120":2137.38},{"date":"2025-09-02","open":1902,"high":1935,"low":1902,"close":1926,"volume":40648,"rsi_14":23.53,"sma_20":2099.5,"sma_60":2172.42,"sma_120":2137.25},{"date":"2025-09-03","open":1907,"high":1926,"low":1907,"close":1926,"volume":25869,"rsi_14":23.53,"sma_20":2096.0,"sma_60":2170.0,"sma_120":2137.38},{"date":"2025-09-04","open":1926,"high":1958,"low":1912,"close":1930,"volume":52203,"rsi_14":27.27,"sma_20":2090.25,"sma_60":2167.67,"sma_120":2137.5},{"date":"2025-09-05","open":1935,"high":1935,"low":1907,"close":1916,"volume":60354,"rsi_14":30.0,"sma_20":2084.25,"sma_60":2165.17,"sma_120":2137.5},{"date":"2025-09-08","open":1916,"high":1940,"low":1912,"close":1935,"volume":51849,"rsi_14":40.62,"sma_20":2079.25,"sma_60":2163.58,"sma_120":2137.5},{"date":"2025-09-09","open":1940,"high":1944,"low":1902,"close":1935,"volume":246689,"rsi_14":43.33,"sma_20":2075.0,"sma_60":2161.75,"sma_120":2137.25},{"date":"2025-09-10","open":1935,"high":1944,"low":1921,"close":1935,"volume":82332,"rsi_14":43.33,"sma_20":2071.0,"sma_60":2160.08,"sma_120":2137.12},{"date":"2025-09-11","open":1935,"high":1949,"low":1916,"close":1930,"volume":105326,"rsi_14":44.83,"sma_20":2066.75,"sma_60":2158.42,"sma_120":2136.96},{"date":"2025-09-12","open":1940,"high":1940,"low":1912,"close":1930,"volume":165267,"rsi_14":30.43,"sma_20":2063.0,"sma_60":2156.83,"sma_120":2136.79},{"date":"2025-09-15","open":1930,"high":1944,"low":1926,"close":1935,"volume":51829,"rsi_14":40.0,"sma_20":2061.0,"sma_60":2155.17,"sma_120":2136.92},{"date":"2025-09-16","open":1935,"high":1944,"low":1921,"close":1930,"volume":83627,"rsi_14":53.33,"sma_20":2059.25,"sma_60":2154.0,"sma_120":2137.0},{"date":"2025-09-17","open":1930,"high":1930,"low":1907,"close":1916,"volume":81452,"rsi_14":47.06,"sma_20":2057.25,"sma_60":2151.75,"sma_120":2137.0},{"date":"2025-09-18","open":1926,"high":1930,"low":1907,"close":1926,"volume":104066,"rsi_14":55.56,"sma_20":2055.75,"sma_60":2149.75,"sma_120":2136.96},{"date":"2025-09-19","open":2050,"high":2050,"low":2030,"close":2035,"volume":48495,"rsi_14":47.62,"sma_20":2054.0,"sma_60":2148.25,"sma_120":2136.79},{"date":"2025-09-22","open":1921,"high":1921,"low":1897,"close":1902,"volume":89766,"rsi_14":38.1,"sma_20":2050.25,"sma_60":2146.83,"sma_120":2136.62},{"date":"2025-09-23","open":1902,"high":1907,"low":1883,"close":1893,"volume":145581,"rsi_14":34.78,"sma_20":2047.0,"sma_60":2145.0,"sma_120":2136.67},{"date":"2025-09-24","open":1893,"high":1897,"low":1879,"close":1897,"volume":73273,"rsi_14":34.78,"sma_20":2045.5,"sma_60":2142.42,"sma_120":2136.5},{"date":"2025-09-25","open":1893,"high":1893,"low":1878,"close":1883,"volume":103229,"rsi_14":34.78,"sma_20":2043.5,"sma_60":2139.67,"sma_120":2136.21},{"date":"2025-09-26","open":1888,"high":1893,"low":1878,"close":1883,"volume":91600,"rsi_14":21.05,"sma_20":2041.75,"sma_60":2136.42,"sma_120":2136.12},{"date":"2025-09-29","open":1883,"high":1926,"low":1883,"close":1916,"volume":92384,"rsi_14":42.31,"sma_20":2041.75,"sma_60":2134.25,"sma_120":2135.71},{"date":"2025-09-30","open":1921,"high":1944,"low":1912,"close":1921,"volume":74305,"rsi_14":44.44,"sma_20":2041.5,"sma_60":2132.33,"sma_120":2135.92},{"date":"2025-10-01","open":1916,"high":1940,"low":1907,"close":1935,"volume":101256,"rsi_14":51.72,"sma_20":2042.0,"sma_60":2130.5,"sma_120":2135.88},{"date":"2025-10-02","open":1940,"high":1949,"low":1916,"close":1930,"volume":82004,"rsi_14":50.0,"sma_20":2042.0,"sma_60":2127.75,"sma_120":2135.92},{"date":"2025-10-10","open":1940,"high":1944,"low":1879,"close":1893,"volume":258569,"rsi_14":37.84,"sma_20":2040.75,"sma_60":2123.75,"sma_120":2135.38},{"date":"2025-10-13","open":1833,"high":1875,"low":1832,"close":1866,"volume":365160,"rsi_14":33.65,"sma_20":2037.1,"sma_60":2117.87,"sma_120":2134.68},{"date":"2025-10-14","open":1863,"high":1874,"low":1855,"close":1855,"volume":120012,"rsi_14":34.15,"sma_20":2032.85,"sma_60":2109.37,"sma_120":2133.93},{"date":"2025-10-15","open":1861,"high":1897,"low":1861,"close":1897,"volume":125182,"rsi_14":43.75,"sma_20":2030.85,"sma_60":2101.87,"sma_120":2133.47},{"date":"2025-10-16","open":1912,"high":1912,"low":1878,"close":1888,"volume":99591,"rsi_14":44.68,"sma_20":2028.6,"sma_60":2095.37,"sma_120":2133.06},{"date":"2025-10-17","open":1879,"high":1907,"low":1868,"close":1897,"volume":200185,"rsi_14":48.94,"sma_20":2026.85,"sma_60":2089.7,"sma_120":2132.68},{"date":"2025-10-20","open":1897,"high":1912,"low":1879,"close":1893,"volume":39627,"rsi_14":50.0,"sma_20":2024.6,"sma_60":2084.03,"sma_120":2132.02},{"date":"2025-10-21","open":1893,"high":1907,"low":1879,"close":1879,"volume":74051,"rsi_14":45.83,"sma_20":2021.85,"sma_60":2079.37,"sma_120":2131.27},{"date":"2025-10-22","open":1879,"high":1888,"low":1870,"close":1888,"volume":55801,"rsi_14":51.06,"sma_20":2020.35,"sma_60":2075.37,"sma_120":2130.02},{"date":"2025-10-23","open":1878,"high":1921,"low":1878,"close":1897,"volume":83905,"rsi_14":53.06,"sma_20":2018.85,"sma_60":2071.53,"sma_120":2128.68},{"date":"2025-10-24","open":1907,"high":1907,"low":1879,"close":1888,"volume":56580,"rsi_14":43.18,"sma_20":2017.6,"sma_60":2068.37,"sma_120":2127.43},{"date":"2025-10-27","open":1879,"high":1902,"low":1879,"close":1897,"volume":152090,"rsi_14":44.44,"sma_20":2017.35,"sma_60":2065.53,"sma_120":2126.14},{"date":"2025-10-28","open":1902,"high":1907,"low":1877,"close":1893,"volume":196849,"rsi_14":39.53,"sma_20":2017.35,"sma_60":2063.2,"sma_120":2124.77},{"date":"2025-10-29","open":1893,"high":1893,"low":1877,"close":1879,"volume":122564,"rsi_14":37.78,"sma_20":2016.35,"sma_60":2060.53,"sma_120":2123.14},{"date":"2025-10-30","open":1883,"high":1897,"low":1865,"close":1878,"volume":152424,"rsi_14":45.7,"sma_20":2016.05,"sma_60":2057.77,"sma_120":2121.63},{"date":"2025-10-31","open":1878,"high":1878,"low":1856,"close":1860,"volume":127563,"rsi_14":48.02,"sma_20":2014.8,"sma_60":2054.35,"sma_120":2120.05},{"date":"2025-11-03","open":1865,"high":1865,"low":1814,"close":1835,"volume":225072,"rsi_14":44.5,"sma_20":2010.5,"sma_60":2051.83,"sma_120":2118.33},{"date":"2025-11-04","open":1831,"high":1871,"low":1823,"close":1834,"volume":76950,"rsi_14":27.21,"sma_20":2005.9,"sma_60":2048.97,"sma_120":2116.53},{"date":"2025-11-05","open":1834,"high":1834,"low":1792,"close":1822,"volume":139980,"rsi_14":26.67,"sma_20":1999.9,"sma_60":2045.97,"sma_120":2114.94},{"date":"2025-11-06","open":1822,"high":1839,"low":1803,"close":1836,"volume":67591,"rsi_14":29.03,"sma_20":1994.9,"sma_60":2042.38,"sma_120":2113.11},{"date":"2025-11-07","open":1836,"high":1852,"low":1816,"close":1850,"volume":82340,"rsi_14":35.98,"sma_20":1992.6,"sma_60":2039.2,"sma_120":2111.47},{"date":"2025-11-10","open":1850,"high":1968,"low":1837,"close":1865,"volume":825843,"rsi_14":45.45,"sma_20":1992.5,"sma_60":2036.28,"sma_120":2109.93},{"date":"2025-11-11","open":1872,"high":1888,"low":1846,"close":1854,"volume":140491,"rsi_14":39.16,"sma_20":1992.45,"sma_60":2033.43,"sma_120":2108.43},{"date":"2025-11-12","open":1854,"high":1888,"low":1850,"close":1883,"volume":142232,"rsi_14":45.99,"sma_20":1991.7,"sma_60":2031.18,"sma_120":2107.76},{"date":"2025-11-13","open":1883,"high":1907,"low":1879,"close":1897,"volume":124408,"rsi_14":52.6,"sma_20":1992.2,"sma_60":2029.18,"sma_120":2107.34},{"date":"2025-11-14","open":1893,"high":1921,"low":1875,"close":1897,"volume":156256,"rsi_14":50.0,"sma_20":1992.2,"sma_60":2027.35,"sma_120":2106.59},{"date":"2025-11-17","open":1879,"high":1912,"low":1878,"close":1888,"volume":68808,"rsi_14":48.66,"sma_20":1991.95,"sma_60":2025.85,"sma_120":2105.84},{"date":"2025-11-18","open":1883,"high":1888,"low":1841,"close":1854,"volume":135038,"rsi_14":43.75,"sma_20":1990.65,"sma_60":2023.92,"sma_120":2104.92},{"date":"2025-11-19","open":1864,"high":1876,"low":1834,"close":1869,"volume":129210,"rsi_14":47.98,"sma_20":1989.65,"sma_60":2022.42,"sma_120":2104.0},{"date":"2025-11-20","open":1868,"high":1893,"low":1868,"close":1893,"volume":75324,"rsi_14":57.64,"sma_20":1989.4,"sma_60":2021.33,"sma_120":2103.21},{"date":"2025-11-21","open":1873,"high":1902,"low":1871,"close":1878,"volume":54848,"rsi_14":60.27,"sma_20":1988.85,"sma_60":2020.15,"sma_120":2102.37},{"date":"2025-11-24","open":1883,"high":1897,"low":1872,"close":1883,"volume":26493,"rsi_14":61.61,"sma_20":1988.1,"sma_60":2018.57,"sma_120":2101.45},{"date":"2025-11-25","open":1888,"high":1893,"low":1865,"close":1868,"volume":52706,"rsi_14":60.79,"sma_20":1986.8,"sma_60":2017.05,"sma_120":2100.07},{"date":"2025-11-26","open":1877,"high":1883,"low":1867,"close":1873,"volume":41510,"rsi_14":58.99,"sma_20":1986.5,"sma_60":2016.12,"sma_120":2098.56},{"date":"2025-11-27","open":1867,"high":1888,"low":1867,"close":1883,"volume":54310,"rsi_14":58.41,"sma_20":1986.8,"sma_60":2015.45,"sma_120":2097.47},{"date":"2025-11-28","open":1879,"high":1912,"low":1878,"close":1893,"volume":56966,"rsi_14":57.21,"sma_20":1988.55,"sma_60":2015.03,"sma_120":2096.18},{"date":"2025-12-01","open":1893,"high":1902,"low":1879,"close":1893,"volume":63193,"rsi_14":60.41,"sma_20":1991.6,"sma_60":2014.62,"sma_120":2094.72},{"date":"2025-12-02","open":1883,"high":1902,"low":1879,"close":1888,"volume":54669,"rsi_14":51.46,"sma_20":1994.45,"sma_60":2013.95,"sma_120":2093.18},{"date":"2025-12-03","open":1888,"high":1916,"low":1883,"close":1897,"volume":41792,"rsi_14":50.0,"sma_20":1998.45,"sma_60":2013.45,"sma_120":2091.72},{"date":"2025-12-04","open":1897,"high":1912,"low":1888,"close":1888,"volume":50621,"rsi_14":47.16,"sma_20":2001.2,"sma_60":2012.7,"sma_120":2090.18},{"date":"2025-12-05","open":1897,"high":1897,"low":1878,"close":1888,"volume":57627,"rsi_14":50.0,"sma_20":2003.25,"sma_60":2012.2,"sma_120":2088.68},{"date":"2025-12-08","open":1888,"high":1907,"low":1875,"close":1879,"volume":55173,"rsi_14":59.29,"sma_20":2004.0,"sma_60":2011.2,"sma_120":2087.39},{"date":"2025-12-09","open":1870,"high":1949,"low":1867,"close":1879,"volume":216142,"rsi_14":54.03,"sma_20":2005.3,"sma_60":2010.2,"sma_120":2085.97},{"date":"2025-12-10","open":1878,"high":1883,"low":1865,"close":1872,"volume":78547,"rsi_14":39.62,"sma_20":2004.7,"sma_60":2009.08,"sma_120":2084.58},{"date":"2025-12-11","open":1873,"high":1897,"low":1863,"close":1883,"volume":156406,"rsi_14":52.94,"sma_20":2003.95,"sma_60":2008.25,"sma_120":2083.33},{"date":"2025-12-12","open":1916,"high":2010,"low":1902,"close":1921,"volume":1291320,"rsi_14":64.71,"sma_20":2005.2,"sma_60":2008.08,"sma_120":2082.46},{"date":"2025-12-15","open":1916,"high":1954,"low":1902,"close":1907,"volume":245522,"rsi_14":65.19,"sma_20":2006.2,"sma_60":2007.58,"sma_120":2081.38},{"date":"2025-12-16","open":1916,"high":1940,"low":1893,"close":1897,"volume":186961,"rsi_14":59.29,"sma_20":2008.5,"sma_60":2007.0,"sma_120":2080.5},{"date":"2025-12-17","open":1897,"high":1930,"low":1893,"close":1916,"volume":151698,"rsi_14":61.74,"sma_20":2011.0,"sma_60":2007.0,"sma_120":2079.38},{"date":"2025-12-18","open":1916,"high":1916,"low":1897,"close":1907,"volume":118749,"rsi_14":55.03,"sma_20":2011.75,"sma_60":2006.67,"sma_120":2078.21},{"date":"2025-12-19","open":1912,"high":1949,"low":1902,"close":1940,"volume":263275,"rsi_14":63.59,"sma_20":2015.05,"sma_60":2007.17,"sma_120":2077.71},{"date":"2025-12-22","open":1930,"high":1944,"low":1912,"close":1921,"volume":187160,"rsi_14":58.79,"sma_20":2017.05,"sma_60":2007.5,"sma_120":2077.17},{"date":"2025-12-23","open":1926,"high":1940,"low":1902,"close":1921,"volume":89073,"rsi_14":56.61,"sma_20":2019.85,"sma_60":2008.0,"sma_120":2076.5},{"date":"2025-12-24","open":1916,"high":1926,"low":1909,"close":1916,"volume":115826,"rsi_14":58.15,"sma_20":2022.15,"sma_60":2008.33,"sma_120":2075.38},{"date":"2025-12-26","open":1921,"high":1926,"low":1902,"close":1916,"volume":130686,"rsi_14":58.15,"sma_20":2023.9,"sma_60":2008.92,"sma_120":2074.29},{"date":"2025-12-29","open":1902,"high":1912,"low":1883,"close":1888,"volume":93949,"rsi_14":52.45,"sma_20":2023.65,"sma_60":2009.0,"sma_120":2072.71},{"date":"2025-12-30","open":1888,"high":1888,"low":1876,"close":1888,"volume":91751,"rsi_14":52.45,"sma_20":2023.4,"sma_60":2008.5,"sma_120":2071.38},{"date":"2026-01-02","open":1869,"high":1878,"low":1865,"close":1868,"volume":171887,"rsi_14":49.08,"sma_20":2022.35,"sma_60":2007.57,"sma_120":2069.95},{"date":"2026-01-05","open":1869,"high":1872,"low":1849,"close":1852,"volume":185295,"rsi_14":42.6,"sma_20":2019.95,"sma_60":2006.1,"sma_120":2068.3},{"date":"2026-01-06","open":1852,"high":1864,"low":1845,"close":1850,"volume":137238,"rsi_14":29.73,"sma_20":2017.95,"sma_60":2004.68,"sma_120":2066.22},{"date":"2026-01-07","open":1861,"high":1861,"low":1818,"close":1823,"volume":175693,"rsi_14":27.64,"sma_20":2014.5,"sma_60":2003.45,"sma_120":2063.6},{"date":"2026-01-08","open":1823,"high":1823,"low":1787,"close":1788,"volume":148301,"rsi_14":24.23,"sma_20":2009.65,"sma_60":2002.05,"sma_120":2059.96},{"date":"2026-01-09","open":1792,"high":1816,"low":1783,"close":1803,"volume":78670,"rsi_14":22.87,"sma_20":2005.6,"sma_60":2001.12,"sma_120":2055.24},{"date":"2026-01-12","open":1802,"high":1818,"low":1783,"close":1794,"volume":135747,"rsi_14":22.97,"sma_20":2001.45,"sma_60":1999.28,"sma_120":2050.57},{"date":"2026-01-13","open":1808,"high":1808,"low":1779,"close":1788,"volume":136867,"rsi_14":8.25,"sma_20":1996.35,"sma_60":1997.5,"sma_120":2046.43},{"date":"2026-01-14","open":1792,"high":1798,"low":1775,"close":1794,"volume":81302,"rsi_14":12.71,"sma_20":1989.6,"sma_60":1995.67,"sma_120":2042.68},{"date":"2026-01-15","open":1803,"high":1822,"low":1780,"close":1788,"volume":85432,"rsi_14":12.23,"sma_20":1983.25,"sma_60":1993.8,"sma_120":2038.92},{"date":"2026-01-16","open":1789,"high":1812,"low":1773,"close":1787,"volume":60599,"rsi_14":38.39,"sma_20":1985.95,"sma_60":2012.73,"sma_120":2093.78},{"date":"2026-01-19","open":1787,"high":1787,"low":1762,"close":1773,"volume":156483,"rsi_14":11.62,"sma_20":1969.75,"sma_60":1990.13,"sma_120":2032.75},{"date":"2026-01-20","open":1784,"high":1808,"low":1766,"close":1802,"volume":85261,"rsi_14":26.77,"sma_20":1964.15,"sma_60":1988.43,"sma_120":2029.98},{"date":"2026-01-21","open":1801,"high":1813,"low":1773,"close":1793,"volume":78583,"rsi_14":25.6,"sma_20":1956.35,"sma_60":1986.75,"sma_120":2027.56},{"date":"2026-01-22","open":1801,"high":1801,"low":1774,"close":1783,"volume":82394,"rsi_14":26.9,"sma_20":1949.0,"sma_60":1984.72,"sma_120":2025.12},{"date":"2026-01-23","open":1793,"high":1805,"low":1777,"close":1797,"volume":43021,"rsi_14":34.87,"sma_20":1942.4,"sma_60":1983.02,"sma_120":2023.11},{"date":"2026-01-26","open":1798,"high":1811,"low":1790,"close":1798,"volume":62628,"rsi_14":35.57,"sma_20":1936.1,"sma_60":1981.58,"sma_120":2021.06},{"date":"2026-01-27","open":1805,"high":1811,"low":1787,"close":1796,"volume":82875,"rsi_14":41.32,"sma_20":1929.7,"sma_60":1980.13,"sma_120":2018.95},{"date":"2026-01-28","open":1793,"high":1805,"low":1787,"close":1795,"volume":94543,"rsi_14":53.08,"sma_20":1924.75,"sma_60":1978.98,"sma_120":2016.67},{"date":"2026-01-29","open":1795,"high":1808,"low":1783,"close":1803,"volume":101825,"rsi_14":50.0,"sma_20":1920.2,"sma_60":1978.4,"sma_120":2015.12},{"date":"2026-01-30","open":1811,"high":1820,"low":1798,"close":1819,"volume":190584,"rsi_14":60.0,"sma_20":1917.55,"sma_60":1978.12,"sma_120":2013.54},{"date":"2026-02-02","open":1818,"high":1818,"low":1783,"close":1793,"volume":194926,"rsi_14":52.0,"sma_20":1914.4,"sma_60":1977.6,"sma_120":2011.78},{"date":"2026-02-03","open":1808,"high":1808,"low":1795,"close":1806,"volume":47446,"rsi_14":54.14,"sma_20":1912.05,"sma_60":1977.07,"sma_120":2009.72},{"date":"2026-02-04","open":1806,"high":1839,"low":1799,"close":1832,"volume":137007,"rsi_14":41.59,"sma_20":1985.8,"sma_60":2011.07,"sma_120":2091.74},{"date":"2026-02-05","open":1832,"high":1860,"low":1822,"close":1848,"volume":174880,"rsi_14":41.95,"sma_20":1987.15,"sma_60":2009.68,"sma_120":2089.84},{"date":"2026-02-06","open":1800,"high":1837,"low":1787,"close":1825,"volume":127689,"rsi_14":39.09,"sma_20":1986.55,"sma_60":2007.82,"sma_120":2087.74},{"date":"2026-02-09","open":1825,"high":1864,"low":1792,"close":1825,"volume":51447,"rsi_14":40.23,"sma_20":1985.25,"sma_60":2006.2,"sma_120":2085.68},{"date":"2026-02-10","open":1853,"high":1853,"low":1823,"close":1844,"volume":135609,"rsi_14":48.32,"sma_20":1984.15,"sma_60":2004.58,"sma_120":2084.08},{"date":"2026-02-11","open":1842,"high":1850,"low":1834,"close":1847,"volume":114528,"rsi_14":46.18,"sma_20":1983.75,"sma_60":2003.02,"sma_120":2082.38},{"date":"2026-02-12","open":1847,"high":1860,"low":1836,"close":1847,"volume":51826,"rsi_14":41.52,"sma_20":1981.8,"sma_60":2001.45,"sma_120":2080.77},{"date":"2026-02-13","open":1847,"high":1850,"low":1833,"close":1847,"volume":110356,"rsi_14":43.96,"sma_20":1979.1,"sma_60":1999.97,"sma_120":2079.19},{"date":"2026-02-19","open":1847,"high":1897,"low":1847,"close":1879,"volume":371996,"rsi_14":49.17,"sma_20":1978.1,"sma_60":1999.05,"sma_120":2077.94},{"date":"2026-02-20","open":1883,"high":1935,"low":1878,"close":1921,"volume":369200,"rsi_14":58.48,"sma_20":1979.85,"sma_60":1998.8,"sma_120":2076.98},{"date":"2026-02-23","open":1973,"high":2052,"low":1958,"close":2024,"volume":922890,"rsi_14":68.51,"sma_20":1988.9,"sma_60":2000.47,"sma_120":2077.23},{"date":"2026-02-24","open":2020,"high":2048,"low":1987,"close":2034,"volume":309743,"rsi_14":68.43,"sma_20":1997.65,"sma_60":2002.55,"sma_120":2077.15},{"date":"2026-02-25","open":2034,"high":2085,"low":2020,"close":2038,"volume":400270,"rsi_14":92.23,"sma_20":1981.15,"sma_60":1981.13,"sma_120":1999.09},{"date":"2026-02-26","open":2057,"high":2057,"low":1968,"close":1973,"volume":317169,"rsi_14":75.65,"sma_20":2010.45,"sma_60":2005.63,"sma_120":2076.94},{"date":"2026-02-27","open":1968,"high":1977,"low":1940,"close":1973,"volume":230791,"rsi_14":72.19,"sma_20":1999.85,"sma_60":1984.48,"sma_120":1999.97},{"date":"2026-03-03","open":1935,"high":1968,"low":1902,"close":1907,"volume":384793,"rsi_14":58.06,"sma_20":2005.8,"sma_60":1984.73,"sma_120":1999.88},{"date":"2026-03-04","open":1912,"high":1912,"low":1800,"close":1819,"volume":493116,"rsi_14":49.24,"sma_20":2006.65,"sma_60":1983.42,"sma_120":1999.02},{"date":"2026-03-05","open":1859,"high":1912,"low":1828,"close":1907,"volume":278637,"rsi_14":57.84,"sma_20":2011.35,"sma_60":1983.75,"sma_120":1998.85},{"date":"2026-03-06","open":1916,"high":1944,"low":1893,"close":1935,"volume":351604,"rsi_14":58.58,"sma_20":2018.9,"sma_60":1984.42,"sma_120":1998.93},{"date":"2026-03-09","open":1950,"high":1960,"low":1900,"close":1921,"volume":303931,"rsi_14":46.79,"sma_20":2018.8,"sma_60":1982.93,"sma_120":1997.82},{"date":"2026-03-10","open":1934,"high":1960,"low":1919,"close":1926,"volume":207534,"rsi_14":47.17,"sma_20":2017.6,"sma_60":1981.53,"sma_120":1996.87},{"date":"2026-03-11","open":1932,"high":1948,"low":1921,"close":1943,"volume":180111,"rsi_14":48.41,"sma_20":2016.4,"sma_60":1980.58,"sma_120":1995.89},{"date":"2026-03-12","open":1938,"high":2015,"low":1936,"close":2000,"volume":251448,"rsi_14":50.0,"sma_20":2019.25,"sma_60":1980.58,"sma_120":1995.39},{"date":"2026-03-13","open":2000,"high":2005,"low":1976,"close":1983,"volume":167041,"rsi_14":45.68,"sma_20":2021.25,"sma_60":1980.42,"sma_120":1994.75},{"date":"2026-03-16","open":1983,"high":1997,"low":1948,"close":1972,"volume":125749,"rsi_14":35.22,"sma_20":2021.7,"sma_60":1999.45,"sma_120":2058.66},{"date":"2026-03-17","open":1978,"high":1978,"low":1939,"close":1954,"volume":165964,"rsi_14":33.17,"sma_20":2021.1,"sma_60":1999.1,"sma_120":2054.23},{"date":"2026-03-18","open":1945,"high":1964,"low":1935,"close":1947,"volume":151025,"rsi_14":32.27,"sma_20":2020.15,"sma_60":1997.88,"sma_120":2049.88},{"date":"2026-03-19","open":1946,"high":1990,"low":1940,"close":1962,"volume":177150,"rsi_14":37.98,"sma_20":2019.95,"sma_60":1997.08,"sma_120":2046.22},{"date":"2026-03-20","open":2000,"high":2040,"low":1980,"close":2030,"volume":291380,"rsi_14":44.55,"sma_20":2021.45,"sma_60":1997.25,"sma_120":2043.47},{"date":"2026-03-23","open":2020,"high":2100,"low":1994,"close":2020,"volume":597215,"rsi_14":49.14,"sma_20":2020.2,"sma_60":1997.33,"sma_120":2040.68},{"date":"2026-03-24","open":2015,"high":2120,"low":2000,"close":2050,"volume":1326168,"rsi_14":61.0,"sma_20":2014.95,"sma_60":1998.17,"sma_120":2038.77},{"date":"2026-03-25","open":2075,"high":2125,"low":2050,"close":2070,"volume":452456,"rsi_14":54.5,"sma_20":2010.2,"sma_60":1999.17,"sma_120":2037.27},{"date":"2026-03-26","open":2090,"high":2315,"low":2070,"close":2140,"volume":4250734,"rsi_14":58.26,"sma_20":2008.7,"sma_60":2001.17,"sma_120":2036.35},{"date":"2026-03-27","open":2220,"high":2340,"low":2060,"close":2090,"volume":2301184,"rsi_14":71.39,"sma_20":2008.2,"sma_60":2002.5,"sma_120":2035.43},{"date":"2026-03-30","open":2110,"high":2180,"low":2035,"close":2035,"volume":660540,"rsi_14":62.25,"sma_20":2004.95,"sma_60":2002.75,"sma_120":2034.14},{"date":"2026-03-31","open":2080,"high":2080,"low":1995,"close":2000,"volume":274944,"rsi_14":56.16,"sma_20":2003.45,"sma_60":2002.5,"sma_120":2032.85},{"date":"2026-04-01","open":2015,"high":2075,"low":2005,"close":2050,"volume":439834,"rsi_14":54.99,"sma_20":2008.9,"sma_60":2003.25,"sma_120":2031.89},{"date":"2026-04-02","open":2060,"high":2090,"low":2010,"close":2030,"volume":507089,"rsi_14":55.23,"sma_20":2008.9,"sma_60":2003.77,"sma_120":2030.77},{"date":"2026-04-03","open":2060,"high":2140,"low":2045,"close":2100,"volume":554625,"rsi_14":62.6,"sma_20":2010.9,"sma_60":2005.77,"sma_120":2030.06},{"date":"2026-04-06","open":2090,"high":2110,"low":2050,"close":2060,"volume":495379,"rsi_14":60.0,"sma_20":2017.85,"sma_60":2007.53,"sma_120":2029.68},{"date":"2026-04-07","open":2060,"high":2075,"low":2025,"close":2030,"volume":205730,"rsi_14":57.5,"sma_20":2023.05,"sma_60":2008.82,"sma_120":2028.89},{"date":"2026-04-08","open":2030,"high":2050,"low":2000,"close":2040,"volume":370918,"rsi_14":57.12,"sma_20":2027.9,"sma_60":2010.48,"sma_120":2028.22},{"date":"2026-04-09","open":2025,"high":2045,"low":2000,"close":2010,"volume":277463,"rsi_14":48.04,"sma_20":2028.4,"sma_60":2011.4,"sma_120":2026.89},{"date":"2026-04-10","open":2010,"high":2075,"low":2010,"close":2070,"volume":285191,"rsi_14":54.46,"sma_20":2032.75,"sma_60":2013.08,"sma_120":2026.14},{"date":"2026-04-13","open":2150,"high":2170,"low":2085,"close":2095,"volume":604415,"rsi_14":54.05,"sma_20":2038.9,"sma_60":2014.92,"sma_120":2025.6},{"date":"2026-04-14","open":2100,"high":2150,"low":2070,"close":2115,"volume":306984,"rsi_14":54.05,"sma_20":2046.95,"sma_60":2017.27,"sma_120":2025.35},{"date":"2026-04-15","open":2120,"high":2130,"low":2095,"close":2115,"volume":221791,"rsi_14":47.42,"sma_20":2055.35,"sma_60":2019.1,"sma_120":2025.14},{"date":"2026-04-16","open":2125,"high":2685,"low":2090,"close":2560,"volume":27241200,"rsi_14":76.7,"sma_20":2085.25,"sma_60":2028.1,"sma_120":2028.64},{"date":"2026-04-17","open":2345,"high":2430,"low":2170,"close":2240,"volume":6547093,"rsi_14":58.95,"sma_20":2095.75,"sma_60":2031.77,"sma_120":2029.56},{"date":"2026-04-20","open":2230,"high":2330,"low":2225,"close":2250,"volume":2679089,"rsi_14":61.16,"sma_20":2107.25,"sma_60":2035.77,"sma_120":2030.81},{"date":"2026-04-21","open":2260,"high":2425,"low":2210,"close":2225,"volume":3161593,"rsi_14":58.18,"sma_20":2116.0,"sma_60":2039.95,"sma_120":2031.93},{"date":"2026-04-22","open":2180,"high":2260,"low":2165,"close":2205,"volume":1018182,"rsi_14":57.92,"sma_20":2122.75,"sma_60":2043.53,"sma_120":2032.97},{"date":"2026-04-23","open":2200,"high":2200,"low":2085,"close":2110,"volume":1210567,"rsi_14":50.44,"sma_20":2121.25,"sma_60":2045.12,"sma_120":2033.22},{"date":"2026-04-24","open":1997,"high":2050,"low":1989,"close":2010,"volume":1014945,"rsi_14":47.9,"sma_20":2117.25,"sma_60":2045.3,"sma_120":2032.72},{"date":"2026-04-27","open":2035,"high":2050,"low":1999,"close":2045,"volume":435656,"rsi_14":50.63,"sma_20":2117.75,"sma_60":2045.97,"sma_120":2032.27},{"date":"2026-04-28","open":2045,"high":2055,"low":2015,"close":2025,"volume":443147,"rsi_14":49.38,"sma_20":2119.0,"sma_60":2046.57,"sma_120":2031.81},{"date":"2026-04-29","open":2025,"high":2070,"low":2020,"close":2035,"volume":231756,"rsi_14":51.05,"sma_20":2118.5,"sma_60":2047.25,"sma_120":2031.68},{"date":"2026-04-30","open":2055,"high":2075,"low":2040,"close":2045,"volume":219787,"rsi_14":46.79,"sma_20":2127.5,"sma_60":2061.27,"sma_120":2032.1},{"date":"2026-05-04","open":2045,"high":2075,"low":2030,"close":2030,"volume":356680,"rsi_14":47.11,"sma_20":2115.75,"sma_60":2048.52,"sma_120":2028.5},{"date":"2026-05-06","open":2020,"high":2055,"low":1977,"close":1977,"volume":434539,"rsi_14":44.04,"sma_20":2111.6,"sma_60":2049.42,"sma_120":2027.85},{"date":"2026-05-07","open":1978,"high":1993,"low":1972,"close":1972,"volume":188923,"rsi_14":43.85,"sma_20":2108.7,"sma_60":2049.78,"sma_120":2027.28},{"date":"2026-05-08","open":1972,"high":1992,"low":1933,"close":1947,"volume":284509,"rsi_14":8.75,"sma_20":2104.05,"sma_60":2049.45,"sma_120":2026.34},{"date":"2026-05-11","open":1947,"high":1970,"low":1900,"close":1910,"volume":296234,"rsi_14":14.13,"sma_20":2099.05,"sma_60":2048.9,"sma_120":2025.09},{"date":"2026-05-12","open":1909,"high":1943,"low":1876,"close":1879,"volume":241146,"rsi_14":11.43,"sma_20":2089.5,"sma_60":2047.83,"sma_120":2023.58},{"date":"2026-05-13","open":1881,"high":1899,"low":1847,"close":1847,"volume":378360,"rsi_14":11.27,"sma_20":2077.1,"sma_60":2045.9,"sma_120":2021.85},{"date":"2026-05-14","open":1847,"high":1910,"low":1847,"close":1871,"volume":111283,"rsi_14":16.06,"sma_20":2064.9,"sma_60":2044.32,"sma_120":2020.32},{"date":"2026-05-15","open":1871,"high":1895,"low":1863,"close":1863,"volume":215278,"rsi_14":19.51,"sma_20":2052.3,"sma_60":2042.6,"sma_120":2018.67},{"date":"2026-05-18","open":1862,"high":1862,"low":1801,"close":1802,"volume":242697,"rsi_14":21.58,"sma_20":2014.4,"sma_60":2039.87,"sma_120":2016.57},{"date":"2026-05-19","open":1803,"high":1814,"low":1712,"close":1755,"volume":451062,"rsi_14":11.64,"sma_20":1990.15,"sma_60":2035.78,"sma_120":2014.19},{"date":"2026-05-20","open":1742,"high":1765,"low":1710,"close":1727,"volume":166677,"rsi_14":11.4,"sma_20":1964.0,"sma_60":2030.48,"sma_120":2011.5},{"date":"2026-05-21","open":1727,"high":1770,"low":1714,"close":1721,"volume":201534,"rsi_14":8.9,"sma_20":1938.8,"sma_60":2023.25,"sma_120":2008.88},{"date":"2026-05-22","open":1724,"high":1770,"low":1724,"close":1749,"volume":89681,"rsi_14":13.0,"sma_20":1916.0,"sma_60":2016.32,"sma_120":2006.58},{"date":"2026-05-26","open":1751,"high":1769,"low":1705,"close":1711,"volume":330784,"rsi_14":12.29,"sma_20":1896.05,"sma_60":2008.67,"sma_120":2004.05},{"date":"2026-05-27","open":1749,"high":1749,"low":1605,"close":1620,"volume":419165,"rsi_14":11.28,"sma_20":1876.55,"sma_60":2000.67,"sma_120":2000.72},{"date":"2026-05-28","open":1620,"high":1631,"low":1566,"close":1631,"volume":249691,"rsi_14":13.49,"sma_20":1855.85,"sma_60":1992.85,"sma_120":1997.6},{"date":"2026-05-29","open":1552,"high":1645,"low":1552,"close":1591,"volume":386125,"rsi_14":13.07,"sma_20":1834.15,"sma_60":1985.53,"sma_120":1994.15},{"date":"2026-06-01","open":1592,"high":1593,"low":1511,"close":1520,"volume":185751,"rsi_14":12.21,"sma_20":1808.4,"sma_60":1978.6,"sma_120":1989.82},{"date":"2026-06-02","open":1517,"high":1518,"low":1459,"close":1501,"volume":205630,"rsi_14":12.5,"sma_20":1781.2,"sma_60":1969.78,"sma_120":1985.28},{"date":"2026-06-04","open":1501,"high":1525,"low":1475,"close":1476,"volume":81027,"rsi_14":12.68,"sma_20":1753.5,"sma_60":1960.05,"sma_120":1980.42},{"date":"2026-06-05","open":1500,"high":1526,"low":1455,"close":1483,"volume":59665,"rsi_14":9.58,"sma_20":1728.8,"sma_60":1952.75,"sma_120":1975.65},{"date":"2026-06-08","open":1450,"high":1495,"low":1427,"close":1427,"volume":187560,"rsi_14":8.71,"sma_20":1701.55,"sma_60":1944.43,"sma_120":1970.75},{"date":"2026-06-09","open":1449,"high":1564,"low":1423,"close":1550,"volume":332284,"rsi_14":28.64,"sma_20":1681.7,"sma_60":1937.88,"sma_120":1967.11},{"date":"2026-06-10","open":1520,"high":1532,"low":1448,"close":1457,"volume":255830,"rsi_14":26.57,"sma_20":1659.05,"sma_60":1928.83,"sma_120":1962.79},{"date":"2026-06-11","open":1457,"high":1475,"low":1440,"close":1462,"volume":48905,"rsi_14":28.38,"sma_20":1638.2,"sma_60":1920.15,"sma_120":1958.14},{"date":"2026-06-12","open":1464,"high":1538,"low":1464,"close":1511,"volume":88306,"rsi_14":33.99,"sma_20":1621.4,"sma_60":1912.47,"sma_120":1953.98},{"date":"2026-06-15","open":1515,"high":1566,"low":1515,"close":1530,"volume":62696,"rsi_14":33.08,"sma_20":1604.35,"sma_60":1905.4,"sma_120":1949.9},{"date":"2026-06-16","open":1560,"high":1614,"low":1525,"close":1577,"volume":418663,"rsi_14":39.79,"sma_20":1590.05,"sma_60":1899.23,"sma_120":1946.25},{"date":"2026-06-17","open":1585,"high":1585,"low":1552,"close":1576,"volume":74038,"rsi_14":61.83,"sma_20":1537.7,"sma_60":1843.83,"sma_120":1920.94},{"date":"2026-06-18","open":1576,"high":1593,"low":1502,"close":1502,"volume":89629,"rsi_14":39.75,"sma_20":1566.1,"sma_60":1884.0,"sma_120":1938.48},{"date":"2026-06-19","open":1534,"high":1534,"low":1454,"close":1461,"volume":98347,"rsi_14":39.68,"sma_20":1552.8,"sma_60":1874.68,"sma_120":1933.83},{"date":"2026-06-22","open":1461,"high":1495,"low":1432,"close":1440,"volume":43411,"rsi_14":43.1,"sma_20":1538.75,"sma_60":1864.52,"sma_120":1929.08},{"date":"2026-06-23","open":1440,"high":1461,"low":1357,"close":1357,"volume":112557,"rsi_14":38.82,"sma_20":1519.15,"sma_60":1852.63,"sma_120":1923.55},{"date":"2026-06-24","open":1397,"high":1397,"low":1314,"close":1331,"volume":114235,"rsi_14":38.76,"sma_20":1500.15,"sma_60":1839.15,"sma_120":1917.85},{"date":"2026-06-25","open":1331,"high":1362,"low":1295,"close":1295,"volume":108902,"rsi_14":36.05,"sma_20":1483.9,"sma_60":1825.9,"sma_120":1911.97},{"date":"2026-06-26","open":1296,"high":1304,"low":1256,"close":1256,"volume":84882,"rsi_14":36.99,"sma_20":1465.15,"sma_60":1812.92,"sma_120":1905.78},{"date":"2026-06-29","open":1256,"high":1362,"low":1256,"close":1362,"volume":112899,"rsi_14":35.31,"sma_20":1453.7,"sma_60":1802.28,"sma_120":1900.63},{"date":"2026-06-30","open":1340,"high":1376,"low":1320,"close":1320,"volume":62180,"rsi_14":38.37,"sma_20":1443.7,"sma_60":1790.2,"sma_120":1895.35},{"date":"2026-07-01","open":1320,"high":1379,"low":1311,"close":1371,"volume":57010,"rsi_14":42.83,"sma_20":1437.2,"sma_60":1779.22,"sma_120":1890.5},{"date":"2026-07-02","open":1371,"high":1411,"low":1328,"close":1385,"volume":82358,"rsi_14":39.5,"sma_20":1432.65,"sma_60":1767.3,"sma_120":1885.88},{"date":"2026-07-03","open":1385,"high":1399,"low":1340,"close":1393,"volume":117851,"rsi_14":38.37,"sma_20":1428.15,"sma_60":1756.18,"sma_120":1881.19},{"date":"2026-07-06","open":1404,"high":1420,"low":1378,"close":1414,"volume":87922,"rsi_14":35.52,"sma_20":1427.5,"sma_60":1745.92,"sma_120":1876.57},{"date":"2026-07-07","open":1383,"high":1436,"low":1383,"close":1428,"volume":62774,"rsi_14":37.15,"sma_20":1421.4,"sma_60":1735.72,"sma_120":1871.92},{"date":"2026-07-08","open":1395,"high":1440,"low":1393,"close":1410,"volume":57439,"rsi_14":41.15,"sma_20":1419.05,"sma_60":1725.72,"sma_120":1867.22},{"date":"2026-07-09","open":1395,"high":1425,"low":1382,"close":1399,"volume":53506,"rsi_14":43.67,"sma_20":1415.9,"sma_60":1714.53,"sma_120":1862.17},{"date":"2026-07-10","open":1380,"high":1433,"low":1380,"close":1421,"volume":69845,"rsi_14":48.07,"sma_20":1411.4,"sma_60":1703.3,"sma_120":1857.18},{"date":"2026-07-13","open":1429,"high":1452,"low":1400,"close":1427,"volume":50346,"rsi_14":58.45,"sma_20":1406.25,"sma_60":1691.83,"sma_120":1852.24},{"date":"2026-07-14","open":1415,"high":1432,"low":1389,"close":1432,"volume":29901,"rsi_14":62.85,"sma_20":1399.0,"sma_60":1680.45,"sma_120":1847.42},{"date":"2026-07-15","open":1448,"high":1448,"low":1427,"close":1438,"volume":36504,"rsi_14":69.7,"sma_20":1392.1,"sma_60":1661.75,"sma_120":1842.96},{"date":"2026-07-16","open":1439,"high":1479,"low":1424,"close":1432,"volume":68213,"rsi_14":76.67,"sma_20":1388.6,"sma_60":1648.28,"sma_120":1838.31},{"date":"2026-07-20","open":1396,"high":1450,"low":1394,"close":1403,"volume":62250,"rsi_14":58.1,"sma_20":1385.7,"sma_60":1634.17,"sma_120":1833.21},{"date":"2026-07-21","open":1371,"high":1428,"low":1353,"close":1416,"volume":57661,"rsi_14":71.43,"sma_20":1384.5,"sma_60":1620.68,"sma_120":1828.35},{"date":"2026-07-22","open":1404,"high":1438,"low":1404,"close":1413,"volume":39923,"rsi_14":61.93,"sma_20":1387.3,"sma_60":1607.48,"sma_120":1823.42},{"date":"2026-07-23","open":1410,"high":1475,"low":1410,"close":1470,"volume":29640,"rsi_14":69.41,"sma_20":1394.25,"sma_60":1596.82,"sma_120":1819.09},{"date":"2026-07-24","open":1471,"high":1511,"low":1462,"close":1500,"volume":60654,"rsi_14":72.2,"sma_20":1404.5,"sma_60":1588.32,"sma_120":1814.97},{"date":"2026-07-27","open":1486,"high":1506,"low":1451,"close":1451,"volume":35009,"rsi_14":56.88,"sma_20":1414.25,"sma_60":1578.42,"sma_120":1810.36},{"date":"2026-07-28","open":1430,"high":1455,"low":1418,"close":1427,"volume":57023,"rsi_14":49.82,"sma_20":1417.5,"sma_60":1568.45,"sma_120":1805.46},{"date":"2026-07-29","open":1410,"high":1452,"low":1373,"close":1414,"volume":56361,"rsi_14":50.73,"sma_20":1422.2,"sma_60":1558.1,"sma_120":1801.39},{"date":"2026-07-30","open":1325,"high":1455,"low":1325,"close":1438,"volume":72291,"rsi_14":56.79,"sma_20":1425.55,"sma_60":1547.98,"sma_120":1797.24},{"date":"2026-07-31","open":1453,"high":1480,"low":1442,"close":1470,"volume":22485,"rsi_14":58.25,"sma_20":1429.8,"sma_60":1538.65,"sma_120":1793.58},{"date":"2026-08-03","open":1445,"high":1519,"low":1444,"close":1490,"volume":41241,"rsi_14":60.13,"sma_20":1434.65,"sma_60":1530.53,"sma_120":1789.97},{"date":"2026-08-04","open":1465,"high":1530,"low":1465,"close":1527,"volume":41084,"rsi_14":63.85,"sma_20":1440.3,"sma_60":1523.12,"sma_120":1786.45},{"date":"2026-08-05","open":1527,"high":1540,"low":1511,"close":1527,"volume":21170,"rsi_14":63.2,"sma_20":1445.25,"sma_60":1516.12,"sma_120":1782.78},{"date":"2026-08-06","open":1530,"high":1539,"low":1509,"close":1533,"volume":29609,"rsi_14":64.99,"sma_20":1451.4,"sma_60":1509.83,"sma_120":1779.37},{"date":"2026-08-07","open":1512,"high":1547,"low":1512,"close":1532,"volume":33530,"rsi_14":70.87,"sma_20":1458.05,"sma_60":1504.05,"sma_120":1775.94},{"date":"2026-08-10","open":1532,"high":1555,"low":1521,"close":1553,"volume":42690,"rsi_14":71.61,"sma_20":1464.65,"sma_60":1499.15,"sma_120":1772.53},{"date":"2026-08-11","open":1555,"high":1585,"low":1553,"close":1582,"volume":37043,"rsi_14":74.64,"sma_20":1472.4,"sma_60":1494.33,"sma_120":1769.33},{"date":"2026-08-12","open":1576,"high":1593,"low":1556,"close":1576,"volume":50627,"rsi_14":68.15,"sma_20":1479.6,"sma_60":1489.55,"sma_120":1766.08},{"date":"2026-08-13","open":1546,"high":1569,"low":1530,"close":1551,"volume":39429,"rsi_14":58.89,"sma_20":1485.25,"sma_60":1485.37,"sma_120":1762.62},{"date":"2026-08-14","open":1538,"high":1560,"low":1530,"close":1550,"volume":24773,"rsi_14":70.71,"sma_20":1491.15,"sma_60":1481.95,"sma_120":1758.87},{"date":"2026-08-18","open":1560,"high":1562,"low":1474,"close":1531,"volume":41896,"rsi_14":72.22,"sma_20":1497.55,"sma_60":1478.68,"sma_120":1754.58},{"date":"2026-08-19","open":1484,"high":1560,"low":1484,"close":1549,"volume":32455,"rsi_14":78.24,"sma_20":1504.2,"sma_60":1475.82,"sma_120":1749.53},{"date":"2026-08-20","open":1565,"high":1565,"low":1524,"close":1540,"volume":11533,"rsi_14":72.77,"sma_20":1510.55,"sma_60":1472.33,"sma_120":1744.33},{"date":"2026-08-21","open":1560,"high":1560,"low":1502,"close":1514,"volume":20704,"rsi_14":60.09,"sma_20":1512.75,"sma_60":1469.05,"sma_120":1738.86},{"date":"2026-08-24","open":1563,"high":1563,"low":1507,"close":1520,"volume":14396,"rsi_14":57.35,"sma_20":1513.75,"sma_60":1467.38,"sma_120":1734.03},{"date":"2026-08-25","open":1549,"high":1549,"low":1518,"close":1525,"volume":27086,"rsi_14":49.42,"sma_20":1517.45,"sma_60":1465.62,"sma_120":1729.23},{"date":"2026-08-26","open":1550,"high":1552,"low":1516,"close":1542,"volume":31391,"rsi_14":53.97,"sma_20":1523.2,"sma_60":1464.8,"sma_120":1725.17},{"date":"2026-08-27","open":1542,"high":1549,"low":1532,"close":1542,"volume":10612,"rsi_14":52.46,"sma_20":1529.6,"sma_60":1465.17,"sma_120":1721.88},{"date":"2026-08-28","open":1520,"high":1572,"low":1519,"close":1538,"volume":43820,"rsi_14":51.61,"sma_20":1534.6,"sma_60":1465.78,"sma_120":1717.78},{"date":"2026-08-31","open":1538,"high":1552,"low":1521,"close":1526,"volume":11760,"rsi_14":42.37,"sma_20":1537.4,"sma_60":1466.62,"sma_120":1713.33},{"date":"2026-09-01","open":1530,"high":1554,"low":1516,"close":1542,"volume":22897,"rsi_14":37.8,"sma_20":1540.0,"sma_60":1467.6,"sma_120":1710.17},{"date":"2026-09-02","open":1542,"high":1553,"low":1507,"close":1526,"volume":14181,"rsi_14":35.63,"sma_20":1539.95,"sma_60":1469.25,"sma_120":1706.84},{"date":"2026-09-03","open":1545,"high":1545,"low":1517,"close":1519,"volume":8275,"rsi_14":39.74,"sma_20":1539.55,"sma_60":1468.73,"sma_120":1703.31},{"date":"2026-09-04","open":1542,"high":1542,"low":1513,"close":1515,"volume":9764,"rsi_14":38.99,"sma_20":1538.65,"sma_60":1469.7,"sma_120":1699.27},{"date":"2026-09-07","open":1515,"high":1540,"low":1504,"close":1504,"volume":27099,"rsi_14":41.06,"sma_20":1537.25,"sma_60":1470.4,"sma_120":1695.28},{"date":"2026-09-08","open":1504,"high":1526,"low":1498,"close":1499,"volume":10671,"rsi_14":31.88,"sma_20":1534.55,"sma_60":1470.2,"sma_120":1691.33},{"date":"2026-09-09","open":1499,"high":1534,"low":1490,"close":1494,"volume":16951,"rsi_14":32.84,"sma_20":1530.15,"sma_60":1469.6,"sma_120":1687.5},{"date":"2026-09-10","open":1501,"high":1501,"low":1470,"close":1488,"volume":42034,"rsi_14":38.6,"sma_20":1525.75,"sma_60":1468.12,"sma_120":1683.67},{"date":"2026-09-11","open":1465,"high":1492,"low":1465,"close":1487,"volume":13980,"rsi_14":34.86,"sma_20":1522.55,"sma_60":1466.63,"sma_120":1679.72},{"date":"2026-09-14","open":1487,"high":1610,"low":1466,"close":1504,"volume":25451,"rsi_14":41.32,"sma_20":1520.25,"sma_60":1466.67,"sma_120":1675.33},{"date":"2026-09-15","open":1505,"high":1590,"low":1455,"close":1506,"volume":210218,"rsi_14":33.02,"sma_20":1519.0,"sma_60":1467.42,"sma_120":1671.05},{"date":"2026-09-16","open":1481,"high":1505,"low":1477,"close":1504,"volume":66775,"rsi_14":32.41,"sma_20":1516.75,"sma_60":1468.48,"sma_120":1666.5},{"date":"2026-09-17","open":1499,"high":1500,"low":1461,"close":1497,"volume":28603,"rsi_14":31.53,"sma_20":1514.6,"sma_60":1470.82,"sma_120":1661.72},{"date":"2026-09-18","open":1471,"high":1495,"low":1469,"close":1494,"volume":34462,"rsi_14":34.31,"sma_20":1513.6,"sma_60":1473.53,"sma_120":1656.34},{"date":"2026-09-21","open":1497,"high":1497,"low":1451,"close":1459,"volume":21076,"rsi_14":15.7,"sma_20":1510.55,"sma_60":1476.27,"sma_120":1651.08},{"date":"2026-09-22","open":1442,"high":1690,"low":1442,"close":1494,"volume":1290169,"rsi_14":38.57,"sma_20":1509.0,"sma_60":1480.23,"sma_120":1646.58},{"date":"2026-09-23","open":1500,"high":1585,"low":1497,"close":1511,"volume":130992,"rsi_14":47.33,"sma_20":1507.45,"sma_60":1482.72,"sma_120":1642.5},{"date":"2026-09-28","open":1504,"high":1555,"low":1488,"close":1515,"volume":105637,"rsi_14":50.0,"sma_20":1506.1,"sma_60":1485.97,"sma_120":1638.08},{"date":"2026-09-29","open":1503,"high":1508,"low":1490,"close":1500,"volume":52959,"rsi_14":48.7,"sma_20":1504.2,"sma_60":1488.12,"sma_120":1633.67},{"date":"2026-09-30","open":1505,"high":1529,"low":1499,"close":1518,"volume":16568,"rsi_14":55.69,"sma_20":1503.8,"sma_60":1490.33,"sma_120":1628.82},{"date":"2026-10-01","open":1500,"high":1529,"low":1500,"close":1525,"volume":31911,"rsi_14":59.17,"sma_20":1502.95,"sma_60":1492.53,"sma_120":1624.36},{"date":"2026-10-02","open":1507,"high":1535,"low":1500,"close":1532,"volume":39356,"rsi_14":62.94,"sma_20":1503.25,"sma_60":1494.5,"sma_120":1620.21},{"date":"2026-10-06","open":1530,"high":1538,"low":1509,"close":1518,"volume":18257,"rsi_14":58.47,"sma_20":1503.2,"sma_60":1496.0,"sma_120":1615.86},{"date":"2026-10-07","open":1504,"high":1535,"low":1504,"close":1511,"volume":13736,"rsi_14":52.02,"sma_20":1503.0,"sma_60":1497.68,"sma_120":1611.7},{"date":"2026-10-08","open":1514,"high":1525,"low":1500,"close":1500,"volume":21515,"rsi_14":48.35,"sma_20":1502.8,"sma_60":1499.37,"sma_120":1606.95},{"date":"2026-10-12","open":1500,"high":1529,"low":1472,"close":1497,"volume":30383,"rsi_14":48.09,"sma_20":1502.7,"sma_60":1500.63,"sma_120":1601.97},{"date":"2026-10-13","open":1450,"high":1525,"low":1450,"close":1509,"volume":25676,"rsi_14":53.19,"sma_20":1503.45,"sma_60":1502.0,"sma_120":1596.92},{"date":"2026-10-14","open":1461,"high":1537,"low":1407,"close":1490,"volume":37579,"rsi_14":49.02,"sma_20":1503.55,"sma_60":1502.97,"sma_120":1591.71},{"date":"2026-10-15","open":1440,"high":1464,"low":1430,"close":1454,"volume":52602,"rsi_14":48.78,"sma_20":1501.9,"sma_60":1503.23,"sma_120":1582.49},{"date":"2026-10-16","open":1474,"high":1512,"low":1449,"close":1463,"volume":18006,"rsi_14":41.34,"sma_20":1499.85,"sma_60":1503.75,"sma_120":1576.02},{"date":"2026-10-19","open":1450,"high":1500,"low":1407,"close":1437,"volume":16884,"rsi_14":30.32,"sma_20":1496.4,"sma_60":1504.32,"sma_120":1569.24},{"date":"2026-10-20","open":1432,"high":1504,"low":1431,"close":1504,"volume":33154,"rsi_14":47.81,"sma_20":1496.4,"sma_60":1505.78,"sma_120":1563.23},{"date":"2026-10-21","open":1456,"high":1478,"low":1442,"close":1442,"volume":7667,"rsi_14":40.27,"sma_20":1493.65,"sma_60":1506.27,"sma_120":1556.88},{"date":"2026-10-22","open":1444,"high":1456,"low":1420,"close":1439,"volume":12208,"rsi_14":36.04,"sma_20":1490.9,"sma_60":1505.75,"sma_120":1551.28},{"date":"2026-10-23","open":1445,"high":1460,"low":1425,"close":1425,"volume":6148,"rsi_14":32.76,"sma_20":1489.2,"sma_60":1504.5,"sma_120":1546.41}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.58,"pbr":0.17,"ttm_eps":null,"close":2025.9297},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.01,"pbr":0.16,"ttm_eps":null,"close":1918.3582},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.34,"pbr":0.15,"ttm_eps":null,"close":1837.6796},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.87,"pbr":0.16,"ttm_eps":null,"close":1888.0339},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.06,"pbr":0.16,"ttm_eps":null,"close":1996.0558},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":43.86,"pbr":0.16,"ttm_eps":null,"close":1920.9102},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":1888.0339},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":2000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":1320.0}],"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":"무림페이퍼","phase":"above-fold","symbol_resolved":true}