{"status":"ok","report":{"price_analysis":{"current":3085.0,"change_1d":-1.6,"change_7d":-6.7,"change_30d":-13.0,"high_30d":3640.0,"low_30d":2960.0,"position_in_range":18.0,"support":3028.0,"resistance":3572.0},"summary":"한국무브넥스(010100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 939.07억. 현재가 3,085원, 전일 대비 -1.6%, 30일 -13.0%. PER 3.4배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3801.00, 기관 순매도 189.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.4배입니다. ROE 1.6%입니다. 시가총액 939.07억. 매출 1.72조, 영업이익 186.86억.","grade":"C","comment":"PER 3.38배, ROE 1.62%","per":3.38,"pbr":0.2,"roe":1.62,"eps":912.7995243089838,"revenue":1720822242411.0,"operating_income":18686048096.0,"net_income":21045323247.0,"market_cap":93907039055,"profit_margin":1.22,"roa":0.63,"operating_margin":1.09,"gross_margin":7.64,"debt_ratio":1.5503619439932586,"total_assets":1185893206378.0,"total_equity":464990159209.0,"total_debt":720903047169.0,"dividend_yield":2.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-95.52)가 시그널선(-77.97)을 하회합니다(데드크로스). 현재가가 SMA20(3310)과 SMA60(3480) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3055~3565 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.25,"macd":-95.51877279710334,"macd_signal":-77.96545687636653,"sma_20":3310.0,"sma_60":3480.0,"bb_upper":3564.636996526428,"bb_lower":3055.363003473572,"atr_14":152.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3801.00, 기관 순매수 -189.00. 30일 누적: 외국인 -3.12만, 기관 5159.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3801.0,"institutional_flow":-189.0,"data":[{"date":"2026-10-23","foreign_net":-11149.0,"institution_net":8.0,"retail_net":11141.0},{"date":"2026-10-22","foreign_net":-9506.0,"institution_net":-343.0,"retail_net":9849.0},{"date":"2026-10-21","foreign_net":-3632.0,"institution_net":-105.0,"retail_net":3737.0},{"date":"2026-10-20","foreign_net":10124.0,"institution_net":100.0,"retail_net":-10224.0},{"date":"2026-10-19","foreign_net":10362.0,"institution_net":151.0,"retail_net":-10513.0},{"date":"2026-10-16","foreign_net":31392.0,"institution_net":408.0,"retail_net":-31800.0},{"date":"2026-10-15","foreign_net":-10158.0,"institution_net":146.0,"retail_net":10012.0},{"date":"2026-10-14","foreign_net":14357.0,"institution_net":94.0,"retail_net":-14451.0},{"date":"2026-10-13","foreign_net":28508.0,"institution_net":131.0,"retail_net":-28639.0},{"date":"2026-10-12","foreign_net":-46472.0,"institution_net":-388.0,"retail_net":46860.0},{"date":"2026-10-08","foreign_net":-7311.0,"institution_net":-169.0,"retail_net":7480.0},{"date":"2026-10-07","foreign_net":-8999.0,"institution_net":-324.0,"retail_net":9323.0},{"date":"2026-10-06","foreign_net":-10238.0,"institution_net":-385.0,"retail_net":10623.0},{"date":"2026-10-02","foreign_net":8794.0,"institution_net":837.0,"retail_net":-9631.0},{"date":"2026-10-01","foreign_net":12298.0,"institution_net":-634.0,"retail_net":-11664.0},{"date":"2026-09-30","foreign_net":3822.0,"institution_net":-571.0,"retail_net":-3251.0},{"date":"2026-09-29","foreign_net":-226.0,"institution_net":-927.0,"retail_net":1153.0},{"date":"2026-09-28","foreign_net":17809.0,"institution_net":777.0,"retail_net":-18586.0},{"date":"2026-09-23","foreign_net":-2972.0,"institution_net":777.0,"retail_net":2195.0},{"date":"2026-09-22","foreign_net":85.0,"institution_net":795.0,"retail_net":-880.0},{"date":"2026-09-21","foreign_net":-17685.0,"institution_net":698.0,"retail_net":16987.0},{"date":"2026-09-18","foreign_net":5415.0,"institution_net":656.0,"retail_net":-6071.0},{"date":"2026-09-17","foreign_net":1670.0,"institution_net":484.0,"retail_net":-2154.0},{"date":"2026-09-16","foreign_net":-6629.0,"institution_net":591.0,"retail_net":6038.0},{"date":"2026-09-15","foreign_net":-18007.0,"institution_net":606.0,"retail_net":17401.0},{"date":"2026-09-14","foreign_net":-3442.0,"institution_net":586.0,"retail_net":2856.0},{"date":"2026-09-11","foreign_net":13226.0,"institution_net":810.0,"retail_net":-14036.0},{"date":"2026-09-10","foreign_net":42507.0,"institution_net":-1769.0,"retail_net":-40738.0},{"date":"2026-09-09","foreign_net":-18362.0,"institution_net":305.0,"retail_net":18057.0},{"date":"2026-09-08","foreign_net":-56822.0,"institution_net":1814.0,"retail_net":55008.0}],"periods":{"d1":{"foreign_net":-11149.0,"institution_net":8.0,"retail_net":11141.0},"d3":{"foreign_net":-24287.0,"institution_net":-440.0,"retail_net":24727.0},"d7":{"foreign_net":17433.0,"institution_net":365.0,"retail_net":-17798.0},"d14":{"foreign_net":-3928.0,"institution_net":161.0,"retail_net":3767.0},"d30":{"foreign_net":-31241.0,"institution_net":5159.0,"retail_net":26082.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.38x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-11.6,"unit":"%","percentile":36,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.0,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.2x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.38x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.55,"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":7.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.22,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.38,"current_pbr":0.2,"per_5y_high":5.45,"per_5y_low":1.27,"per_5y_avg":2.93,"per_percentile":66.7,"pbr_5y_high":0.61,"pbr_5y_low":0.33,"pbr_5y_avg":0.44,"pbr_percentile":0.0,"per_5y_median":2.5,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":2.19,"pbr":0.61},{"quarter":"2024-Q3","per":1.9,"pbr":0.44},{"quarter":"2024-Q4","per":1.27,"pbr":0.33},{"quarter":"2025-Q1","per":1.76,"pbr":0.44},{"quarter":"2025-Q2","per":2.5,"pbr":0.46},{"quarter":"2025-Q3","per":2.69,"pbr":0.42},{"quarter":"2025-Q4","per":4.61,"pbr":0.48},{"quarter":"2026-Q1","per":5.45,"pbr":0.43},{"quarter":"2026-Q2","per":4.04,"pbr":0.36},{"quarter":"현재","per":3.38,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5040.7725,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3682.5376,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2960.3777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4127.0483,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4180.8369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3897.2246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4542.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4234.6255,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.19,"eps":2297.0456,"close":5040.77,"source":"reported"},{"date":"2024-07","per":1.73,"eps":2297.0456,"close":3983.84,"source":"reported"},{"date":"2024-08","per":1.63,"eps":2297.0456,"close":3754.28,"source":"reported"},{"date":"2024-09","per":1.9,"eps":1936.1495,"close":3682.54,"source":"reported"},{"date":"2024-10","per":1.78,"eps":1936.1495,"close":3438.63,"source":"reported"},{"date":"2024-11","per":1.58,"eps":1936.1495,"close":3060.81,"source":"reported"},{"date":"2024-12","per":1.27,"eps":2338.6555,"close":2960.38,"source":"reported"},{"date":"2025-01","per":2.45,"eps":2338.6555,"close":5729.45,"source":"reported"},{"date":"2025-02","per":1.92,"eps":2338.6555,"close":4495.57,"source":"reported"},{"date":"2025-03","per":1.76,"eps":2340.0147,"close":4127.05,"source":"reported"},{"date":"2025-04","per":1.64,"eps":2340.0147,"close":3848.33,"source":"reported"},{"date":"2025-05","per":1.8,"eps":2340.0147,"close":4210.18,"source":"reported"},{"date":"2025-06","per":2.5,"eps":1673.4676,"close":4180.84,"source":"reported"},{"date":"2025-07","per":2.45,"eps":1673.4676,"close":4097.71,"source":"reported"},{"date":"2025-08","per":2.53,"eps":1673.4676,"close":4234.63,"source":"reported"},{"date":"2025-09","per":2.69,"eps":1446.8622,"close":3897.22,"source":"reported"},{"date":"2025-10","per":2.69,"eps":1446.8622,"close":3887.45,"source":"reported"},{"date":"2025-11","per":2.57,"eps":1446.8622,"close":3721.19,"source":"reported"},{"date":"2025-12","per":4.61,"eps":985.5262,"close":4542.69,"source":"reported"},{"date":"2026-01","per":5.75,"eps":985.5262,"close":5662.47,"source":"reported"},{"date":"2026-02","per":5.88,"eps":985.5262,"close":5799.38,"source":"reported"},{"date":"2026-03","per":5.45,"eps":776.8628,"close":4234.63,"source":"reported"},{"date":"2026-04","per":5.77,"eps":776.8628,"close":4480.0,"source":"reported"},{"date":"2026-05","per":5.48,"eps":776.8628,"close":4260.0,"source":"reported"},{"date":"2026-06","per":4.04,"eps":912.7995,"close":3690.0,"source":"reported"},{"date":"2026-07","per":3.85,"eps":912.7995,"close":3510.0,"source":"reported"},{"date":"2026-08","per":3.98,"eps":912.7995,"close":3630.0,"source":"reported"},{"date":"2026-09","per":3.75,"eps":912.7995,"close":3425.0,"source":"reported"},{"date":"2026-10","per":3.34,"eps":912.7995,"close":3050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.07,"std":1.45,"upper_1sd":4.52,"lower_1sd":1.62,"current":3.34,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.17,"summary":"배당수익률 2.17%","metrics":[{"name":"배당수익률","value":2.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.6%"}],"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":"2026-10-24T00:20:52.568132+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016178663302890802,"dividend_yield":null,"eps":247.05,"revenue":444046269857.0,"operating_income":8702559450.0,"net_income":7522919225.0,"market_cap":null,"profit_margin":0.016941746245098893,"operating_margin":0.019598316753798112,"roa":0.0063436734307440595,"gross_margin":0.0764091667652709,"total_equity":464990159209.0,"total_assets":1185893206378.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.72,"pbr":0.35,"roe":0.01921819911705585,"dividend_yield":2.17,"eps":429.03,"revenue":442839851101.0,"operating_income":9845457241.0,"net_income":8703139651.0,"market_cap":140100000000.0,"profit_margin":0.019653018194640853,"operating_margin":0.022232545730746605,"roa":0.007708270483062766,"gross_margin":0.09442851386801393,"total_equity":452859271464.0,"total_assets":1129065160612.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003844239922890846,"dividend_yield":null,"eps":82.12718190311685,"revenue":421941087089.0,"operating_income":-5145979390.0,"net_income":1665982795.0,"market_cap":null,"profit_margin":0.003948377737976947,"operating_margin":-0.012195966563726844,"roa":0.0016503656200390602,"gross_margin":0.07801669311255416,"total_equity":433371180888.0,"total_assets":1009462857667.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007375481544892495,"dividend_yield":null,"eps":154.59234240586702,"revenue":411995034364.0,"operating_income":5284010795.0,"net_income":3153281576.0,"market_cap":null,"profit_margin":0.007653688304442178,"operating_margin":0.012825423498506407,"roa":0.0030359715938368444,"gross_margin":0.0977251418288407,"total_equity":427535687915.0,"total_assets":1038640013102.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005414608753438699,"dividend_yield":null,"eps":111.11324610421691,"revenue":435397099656.0,"operating_income":7442360412.0,"net_income":2273789003.0,"market_cap":null,"profit_margin":0.005222333829960013,"operating_margin":0.01709327052908732,"roa":0.0022484065331013674,"gross_margin":0.07941686502349098,"total_equity":419935974424.0,"total_assets":1011289092753.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030630252480858745,"dividend_yield":null,"eps":637.6934124242015,"revenue":429982623895.0,"operating_income":17736880508.0,"net_income":13171857237.0,"market_cap":null,"profit_margin":0.030633464016947144,"operating_margin":0.04125022622386544,"roa":0.012747994147892442,"gross_margin":0.10170227564283793,"total_equity":430027706929.0,"total_assets":1033249394704.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02675313373105898,"dividend_yield":null,"eps":543.4632043294534,"revenue":399974540897.0,"operating_income":3480140885.0,"net_income":11024368877.0,"market_cap":null,"profit_margin":0.027562676495049607,"operating_margin":0.008700906005655477,"roa":0.010877110869871117,"gross_margin":0.08059067196804619,"total_equity":412077664913.0,"total_assets":1013538338341.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02024180232416757,"dividend_yield":null,"eps":381.1977816121685,"revenue":387865006963.0,"operating_income":7284626040.0,"net_income":7732749754.0,"market_cap":null,"profit_margin":0.019936703789155328,"operating_margin":0.018781343790302045,"roa":0.008471783021972426,"gross_margin":0.07478190200016402,"total_equity":382018835584.0,"total_assets":912765321532.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04140202268902462,"dividend_yield":null,"eps":777.6602549727136,"revenue":401086476110.0,"operating_income":20726503288.0,"net_income":15775149897.0,"market_cap":null,"profit_margin":0.03933104414289348,"operating_margin":0.051675896652061765,"roa":0.01693805810677453,"gross_margin":0.1028055508026937,"total_equity":381023652286.0,"total_assets":931343475005.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03555263993704542,"dividend_yield":null,"eps":636.334270565761,"revenue":378485129573.0,"operating_income":12182444427.0,"net_income":12908295671.0,"market_cap":null,"profit_margin":0.03410515939044396,"operating_margin":0.032187379305348165,"roa":0.013809966875987637,"gross_margin":0.09215749837345327,"total_equity":363075588588.0,"total_assets":934708662730.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00838082072938431,"dividend_yield":null,"eps":140.95721786874876,"revenue":373584776179.0,"operating_income":12734764675.0,"net_income":2859373649.0,"market_cap":null,"profit_margin":0.0076538816122152555,"operating_margin":0.03408801826790245,"roa":0.003268883798917016,"gross_margin":0.10458001639039,"total_equity":341180624348.0,"total_assets":874724776068.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04289267190631928,"dividend_yield":null,"eps":742.0938132780574,"revenue":377881012482.0,"operating_income":11571638916.0,"net_income":15053670375.0,"market_cap":null,"profit_margin":0.039837064784293885,"operating_margin":0.030622440751905216,"roa":0.016599809194640828,"gross_margin":0.08951813758996775,"total_equity":350961357872.0,"total_assets":906858036649.0}],"current_price":3085.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":2540.0},{"date":"2017-04-12","close":2520.0},{"date":"2017-04-13","close":2550.0},{"date":"2017-04-14","close":2520.0},{"date":"2017-04-17","close":2540.0},{"date":"2017-04-18","close":2560.0},{"date":"2017-04-19","close":2550.0},{"date":"2017-04-20","close":2540.0},{"date":"2017-04-21","close":2560.0},{"date":"2017-04-24","close":2540.0},{"date":"2017-04-25","close":2530.0},{"date":"2017-04-26","close":2530.0},{"date":"2017-04-27","close":2550.0},{"date":"2017-04-28","close":2540.0},{"date":"2017-05-02","close":2520.0},{"date":"2017-05-04","close":2540.0},{"date":"2017-05-08","close":2540.0},{"date":"2017-05-10","close":2530.0},{"date":"2017-05-11","close":2560.0},{"date":"2017-05-12","close":2620.0},{"date":"2017-05-15","close":2610.0},{"date":"2017-05-16","close":2520.0},{"date":"2017-05-17","close":2520.0},{"date":"2017-05-18","close":2520.0},{"date":"2017-05-19","close":2540.0},{"date":"2017-05-22","close":2540.0},{"date":"2017-05-23","close":2570.0},{"date":"2017-05-24","close":2580.0},{"date":"2017-05-25","close":2580.0},{"date":"2017-05-26","close":2580.0},{"date":"2017-05-29","close":2540.0},{"date":"2017-05-30","close":2570.0},{"date":"2017-05-31","close":2600.0},{"date":"2017-06-01","close":2640.0},{"date":"2017-06-02","close":2660.0},{"date":"2017-06-05","close":2650.0},{"date":"2017-06-07","close":2640.0},{"date":"2017-06-08","close":2650.0},{"date":"2017-06-09","close":2700.0},{"date":"2017-06-12","close":2690.0},{"date":"2017-06-13","close":2690.0},{"date":"2017-06-14","close":2720.0},{"date":"2017-06-15","close":2710.0},{"date":"2017-06-16","close":2740.0},{"date":"2017-06-19","close":2780.0},{"date":"2017-06-20","close":2780.0},{"date":"2017-06-21","close":2760.0},{"date":"2017-06-22","close":2770.0},{"date":"2017-06-23","close":2760.0},{"date":"2017-06-26","close":2780.0},{"date":"2017-06-27","close":2760.0},{"date":"2017-06-28","close":2710.0},{"date":"2017-06-29","close":2640.0},{"date":"2017-06-30","close":2710.0},{"date":"2017-07-03","close":2640.0},{"date":"2017-07-04","close":2640.0},{"date":"2017-07-05","close":2680.0},{"date":"2017-07-06","close":2710.0},{"date":"2017-07-07","close":2650.0},{"date":"2017-07-10","close":2670.0},{"date":"2017-07-11","close":2690.0},{"date":"2017-07-12","close":2700.0},{"date":"2017-07-13","close":2700.0},{"date":"2017-07-14","close":2670.0},{"date":"2017-07-17","close":2690.0},{"date":"2017-07-18","close":2690.0},{"date":"2017-07-19","close":2700.0},{"date":"2017-07-20","close":2720.0},{"date":"2017-07-21","close":2720.0},{"date":"2017-07-24","close":2720.0},{"date":"2017-07-25","close":2680.0},{"date":"2017-07-26","close":2720.0},{"date":"2017-07-27","close":2720.0},{"date":"2017-07-28","close":2720.0},{"date":"2017-07-31","close":2690.0},{"date":"2017-08-01","close":2620.0},{"date":"2017-08-02","close":2630.0},{"date":"2017-08-03","close":2590.0},{"date":"2017-08-04","close":2610.0},{"date":"2017-08-07","close":2610.0},{"date":"2017-08-08","close":2610.0},{"date":"2017-08-09","close":2560.0},{"date":"2017-08-10","close":2500.0},{"date":"2017-08-11","close":2440.0},{"date":"2017-08-14","close":2440.0},{"date":"2017-08-16","close":2420.0},{"date":"2017-08-17","close":2420.0},{"date":"2017-08-18","close":2430.0},{"date":"2017-08-21","close":2410.0},{"date":"2017-08-22","close":2460.0},{"date":"2017-08-23","close":2440.0},{"date":"2017-08-24","close":2410.0},{"date":"2017-08-25","close":2420.0},{"date":"2017-08-28","close":2430.0},{"date":"2017-08-29","close":2430.0},{"date":"2017-08-30","close":2410.0},{"date":"2017-08-31","close":2390.0},{"date":"2017-09-01","close":2420.0},{"date":"2017-09-04","close":2360.0},{"date":"2017-09-05","close":2340.0},{"date":"2017-09-06","close":2360.0},{"date":"2017-09-07","close":2350.0},{"date":"2017-09-08","close":2260.0},{"date":"2017-09-11","close":2140.0},{"date":"2017-09-12","close":2190.0},{"date":"2017-09-13","close":2250.0},{"date":"2017-09-14","close":2200.0},{"date":"2017-09-15","close":2150.0},{"date":"2017-09-18","close":2120.0},{"date":"2017-09-19","close":2140.0},{"date":"2017-09-20","close":2110.0},{"date":"2017-09-21","close":2110.0},{"date":"2017-09-22","close":2090.0},{"date":"2017-09-25","close":2030.0},{"date":"2017-09-26","close":2050.0},{"date":"2017-09-27","close":2050.0},{"date":"2017-09-28","close":2060.0},{"date":"2017-09-29","close":2070.0},{"date":"2017-10-10","close":2010.0},{"date":"2017-10-11","close":2040.0},{"date":"2017-10-12","close":2020.0},{"date":"2017-10-13","close":2000.0},{"date":"2017-10-16","close":1984.0},{"date":"2017-10-17","close":1964.0},{"date":"2017-10-18","close":1954.0},{"date":"2017-10-19","close":1958.0},{"date":"2017-10-20","close":1952.0},{"date":"2017-10-23","close":1950.0},{"date":"2017-10-24","close":1954.0},{"date":"2017-10-25","close":1976.0},{"date":"2017-10-26","close":1994.0},{"date":"2017-10-27","close":2060.0},{"date":"2017-10-30","close":2110.0},{"date":"2017-10-31","close":2130.0},{"date":"2017-11-01","close":2140.0},{"date":"2017-11-02","close":2090.0},{"date":"2017-11-03","close":2090.0},{"date":"2017-11-06","close":2090.0},{"date":"2017-11-07","close":2090.0},{"date":"2017-11-08","close":2090.0},{"date":"2017-11-09","close":2110.0},{"date":"2017-11-10","close":2080.0},{"date":"2017-11-13","close":2090.0},{"date":"2017-11-14","close":2070.0},{"date":"2017-11-15","close":2010.0},{"date":"2017-11-16","close":2050.0},{"date":"2017-11-17","close":2040.0},{"date":"2017-11-20","close":2030.0},{"date":"2017-11-21","close":2010.0},{"date":"2017-11-22","close":2030.0},{"date":"2017-11-23","close":2050.0},{"date":"2017-11-24","close":2020.0},{"date":"2017-11-27","close":1982.0},{"date":"2017-11-28","close":2020.0},{"date":"2017-11-29","close":2020.0},{"date":"2017-11-30","close":2040.0},{"date":"2017-12-01","close":2020.0},{"date":"2017-12-04","close":2020.0},{"date":"2017-12-05","close":2000.0},{"date":"2017-12-06","close":2010.0},{"date":"2017-12-07","close":2010.0},{"date":"2017-12-08","close":1998.0},{"date":"2017-12-11","close":1982.0},{"date":"2017-12-12","close":1996.0},{"date":"2017-12-13","close":1988.0},{"date":"2017-12-14","close":1994.0},{"date":"2017-12-15","close":1990.0},{"date":"2017-12-18","close":2000.0},{"date":"2017-12-19","close":2000.0},{"date":"2017-12-20","close":1982.0},{"date":"2017-12-21","close":1972.0},{"date":"2017-12-22","close":1972.0},{"date":"2017-12-26","close":1978.0},{"date":"2017-12-27","close":1980.0},{"date":"2017-12-28","close":1980.0},{"date":"2018-01-02","close":1670.4576},{"date":"2018-01-03","close":1670.4576},{"date":"2018-01-04","close":1661.9779},{"date":"2018-01-05","close":1661.9779},{"date":"2018-01-08","close":1582.271},{"date":"2018-01-09","close":1592.4464},{"date":"2018-01-10","close":1599.23},{"date":"2018-01-11","close":1582.271},{"date":"2018-01-12","close":1573.7915},{"date":"2018-01-15","close":1570.3998},{"date":"2018-01-16","close":1568.7039},{"date":"2018-01-17","close":1585.6628},{"date":"2018-01-18","close":1600.9259},{"date":"2018-01-19","close":1638.2355},{"date":"2018-01-22","close":1628.0602},{"date":"2018-01-23","close":1612.7971},{"date":"2018-01-24","close":1617.8848},{"date":"2018-01-25","close":1663.6741},{"date":"2018-01-26","close":1678.9371},{"date":"2018-01-29","close":1680.6328},{"date":"2018-01-30","close":1687.4166},{"date":"2018-01-31","close":1695.8961},{"date":"2018-02-01","close":1721.3346},{"date":"2018-02-02","close":1755.2522},{"date":"2018-02-05","close":1712.855},{"date":"2018-02-06","close":1695.8961},{"date":"2018-02-07","close":1690.8082},{"date":"2018-02-08","close":1668.7617},{"date":"2018-02-09","close":1643.3234},{"date":"2018-02-12","close":1626.3643},{"date":"2018-02-13","close":1583.967},{"date":"2018-02-14","close":1607.7094},{"date":"2018-02-19","close":1607.7094},{"date":"2018-02-20","close":1606.0137},{"date":"2018-02-21","close":1636.5397},{"date":"2018-02-22","close":1660.2822},{"date":"2018-02-23","close":1678.9371},{"date":"2018-02-26","close":1678.9371},{"date":"2018-02-27","close":1840.0472},{"date":"2018-02-28","close":1797.6498},{"date":"2018-03-02","close":1729.814},{"date":"2018-03-05","close":1675.5454},{"date":"2018-03-06","close":1704.3756},{"date":"2018-03-07","close":1721.3346},{"date":"2018-03-08","close":1738.2935},{"date":"2018-03-09","close":1729.814},{"date":"2018-03-12","close":1772.2115},{"date":"2018-03-13","close":1772.2115},{"date":"2018-03-14","close":1755.2522},{"date":"2018-03-15","close":1755.2522},{"date":"2018-03-16","close":1780.6909},{"date":"2018-03-19","close":1831.5675},{"date":"2018-03-20","close":1840.0472},{"date":"2018-03-21","close":1848.5265},{"date":"2018-03-22","close":1814.6089},{"date":"2018-03-23","close":1780.6909},{"date":"2018-03-26","close":1840.0472},{"date":"2018-03-27","close":1865.4856},{"date":"2018-03-28","close":1882.4447},{"date":"2018-03-29","close":1857.0062},{"date":"2018-03-30","close":1882.4447},{"date":"2018-04-02","close":1865.4856},{"date":"2018-04-03","close":1814.6089},{"date":"2018-04-04","close":1806.1293},{"date":"2018-04-05","close":1840.0472},{"date":"2018-04-06","close":1865.4856},{"date":"2018-04-09","close":1984.1985},{"date":"2018-04-10","close":2001.1573},{"date":"2018-04-11","close":1933.3215},{"date":"2018-04-12","close":1916.3627},{"date":"2018-04-13","close":1907.8831},{"date":"2018-04-16","close":1941.8009},{"date":"2018-04-17","close":1941.8009},{"date":"2018-04-18","close":1924.842},{"date":"2018-04-19","close":1933.3215},{"date":"2018-04-20","close":1899.4036},{"date":"2018-04-23","close":1882.4447},{"date":"2018-04-24","close":1890.9241},{"date":"2018-04-25","close":1890.9241},{"date":"2018-04-26","close":1873.9652},{"date":"2018-04-27","close":1865.4856},{"date":"2018-04-30","close":1865.4856},{"date":"2018-05-02","close":1865.4856},{"date":"2018-05-03","close":1865.4856},{"date":"2018-05-04","close":1865.4856},{"date":"2018-05-08","close":1886.6842},{"date":"2018-05-09","close":1899.4036},{"date":"2018-05-10","close":1899.4036},{"date":"2018-05-11","close":1907.8831},{"date":"2018-05-14","close":1865.4856},{"date":"2018-05-15","close":1882.4447},{"date":"2018-05-16","close":1751.0127},{"date":"2018-05-17","close":1725.5742},{"date":"2018-05-18","close":1759.4922},{"date":"2018-05-21","close":1721.3346},{"date":"2018-05-23","close":1729.814},{"date":"2018-05-24","close":1751.0127},{"date":"2018-05-25","close":1700.1359},{"date":"2018-05-28","close":1734.0536},{"date":"2018-05-29","close":1738.2935},{"date":"2018-05-30","close":1742.5333},{"date":"2018-05-31","close":1738.2935},{"date":"2018-06-01","close":1797.6498},{"date":"2018-06-04","close":1776.451},{"date":"2018-06-05","close":1721.3346},{"date":"2018-06-07","close":1729.814},{"date":"2018-06-08","close":1704.3756},{"date":"2018-06-11","close":1721.3346},{"date":"2018-06-12","close":1725.5742},{"date":"2018-06-14","close":1712.855},{"date":"2018-06-15","close":1691.6564},{"date":"2018-06-18","close":1661.9779},{"date":"2018-06-19","close":1628.0602},{"date":"2018-06-20","close":1657.7385},{"date":"2018-06-21","close":1640.7794},{"date":"2018-06-22","close":1619.5807},{"date":"2018-06-25","close":1666.2178},{"date":"2018-06-26","close":1640.7794},{"date":"2018-06-27","close":1661.9779},{"date":"2018-06-28","close":1606.8617},{"date":"2018-06-29","close":1623.8204},{"date":"2018-07-02","close":1517.8268},{"date":"2018-07-03","close":1547.5051},{"date":"2018-07-04","close":1547.5051},{"date":"2018-07-05","close":1547.5051},{"date":"2018-07-06","close":1577.1833},{"date":"2018-07-09","close":1560.2245},{"date":"2018-07-10","close":1522.0667},{"date":"2018-07-11","close":1505.1078},{"date":"2018-07-12","close":1526.3064},{"date":"2018-07-13","close":1454.2308},{"date":"2018-07-16","close":1458.4706},{"date":"2018-07-17","close":1462.7104},{"date":"2018-07-18","close":1458.4706},{"date":"2018-07-19","close":1420.3131},{"date":"2018-07-20","close":1420.3131},{"date":"2018-07-23","close":1356.7168},{"date":"2018-07-24","close":1352.4772},{"date":"2018-07-25","close":1335.5181},{"date":"2018-07-26","close":1365.1963},{"date":"2018-07-27","close":1390.6348},{"date":"2018-07-30","close":1390.6348},{"date":"2018-07-31","close":1411.8335},{"date":"2018-08-01","close":1416.0732},{"date":"2018-08-02","close":1420.3131},{"date":"2018-08-03","close":1433.0321},{"date":"2018-08-06","close":1373.6759},{"date":"2018-08-07","close":1352.4772},{"date":"2018-08-08","close":1382.1553},{"date":"2018-08-09","close":1382.1553},{"date":"2018-08-10","close":1356.7168},{"date":"2018-08-13","close":1348.2373},{"date":"2018-08-14","close":1365.1963},{"date":"2018-08-16","close":1394.8745},{"date":"2018-08-17","close":1399.1144},{"date":"2018-08-20","close":1534.786},{"date":"2018-08-21","close":1547.5051},{"date":"2018-08-22","close":1509.3475},{"date":"2018-08-23","close":1466.9502},{"date":"2018-08-24","close":1577.1833},{"date":"2018-08-27","close":1704.3756},{"date":"2018-08-28","close":1806.1293},{"date":"2018-08-29","close":1797.6498},{"date":"2018-08-30","close":1763.7318},{"date":"2018-08-31","close":1742.5333},{"date":"2018-09-03","close":1721.3346},{"date":"2018-09-04","close":1789.1703},{"date":"2018-09-05","close":1793.4102},{"date":"2018-09-06","close":1772.2115},{"date":"2018-09-07","close":1823.0883},{"date":"2018-09-10","close":1797.6498},{"date":"2018-09-11","close":1772.2115},{"date":"2018-09-12","close":1806.1293},{"date":"2018-09-13","close":1810.369},{"date":"2018-09-14","close":1818.8486},{"date":"2018-09-17","close":1810.369},{"date":"2018-09-18","close":1789.1703},{"date":"2018-09-19","close":1734.0536},{"date":"2018-09-20","close":1691.6564},{"date":"2018-09-21","close":1717.0946},{"date":"2018-09-27","close":1789.1703},{"date":"2018-09-28","close":1763.7318},{"date":"2018-10-01","close":1742.5333},{"date":"2018-10-02","close":1789.1703},{"date":"2018-10-04","close":1797.6498},{"date":"2018-10-05","close":1801.8894},{"date":"2018-10-08","close":1844.287},{"date":"2018-10-10","close":1793.4102},{"date":"2018-10-11","close":1611.1013},{"date":"2018-10-12","close":1670.4576},{"date":"2018-10-15","close":1738.2935},{"date":"2018-10-16","close":1789.1703},{"date":"2018-10-17","close":1772.2115},{"date":"2018-10-18","close":1712.855},{"date":"2018-10-19","close":1717.0946},{"date":"2018-10-22","close":1674.6974},{"date":"2018-10-23","close":1636.5397},{"date":"2018-10-24","close":1598.3822},{"date":"2018-10-25","close":1505.1078},{"date":"2018-10-26","close":1454.2308},{"date":"2018-10-29","close":1276.1619},{"date":"2018-10-30","close":1343.9977},{"date":"2018-10-31","close":1377.9155},{"date":"2018-11-01","close":1386.3949},{"date":"2018-11-02","close":1466.9502},{"date":"2018-11-05","close":1449.991},{"date":"2018-11-06","close":1424.5525},{"date":"2018-11-07","close":1377.9155},{"date":"2018-11-08","close":1403.3538},{"date":"2018-11-09","close":1377.9155},{"date":"2018-11-12","close":1331.2784},{"date":"2018-11-13","close":1301.6001},{"date":"2018-11-14","close":1327.0388},{"date":"2018-11-15","close":1310.0797},{"date":"2018-11-16","close":1276.1619},{"date":"2018-11-19","close":1310.0797},{"date":"2018-11-20","close":1288.881},{"date":"2018-11-21","close":1250.7233},{"date":"2018-11-22","close":1233.7644},{"date":"2018-11-23","close":1216.8053},{"date":"2018-11-26","close":1216.8053},{"date":"2018-11-27","close":1250.7233},{"date":"2018-11-28","close":1246.4836},{"date":"2018-11-29","close":1250.7233},{"date":"2018-11-30","close":1250.7233},{"date":"2018-12-03","close":1254.9631},{"date":"2018-12-04","close":1271.922},{"date":"2018-12-05","close":1254.9631},{"date":"2018-12-06","close":1233.7644},{"date":"2018-12-07","close":1233.7644},{"date":"2018-12-10","close":1170.1682},{"date":"2018-12-11","close":1182.8876},{"date":"2018-12-12","close":1216.8053},{"date":"2018-12-13","close":1221.0452},{"date":"2018-12-14","close":1276.1619},{"date":"2018-12-17","close":1276.1619},{"date":"2018-12-18","close":1267.6823},{"date":"2018-12-19","close":1305.84},{"date":"2018-12-20","close":1263.4425},{"date":"2018-12-21","close":1259.2028},{"date":"2018-12-24","close":1216.8053},{"date":"2018-12-26","close":1123.531},{"date":"2018-12-27","close":1132.0105},{"date":"2018-12-28","close":1153.2095},{"date":"2019-01-02","close":1174.4081},{"date":"2019-01-03","close":1161.6888},{"date":"2019-01-04","close":1208.326},{"date":"2019-01-07","close":1208.326},{"date":"2019-01-08","close":1216.8053},{"date":"2019-01-09","close":1204.0861},{"date":"2019-01-10","close":1216.8053},{"date":"2019-01-11","close":1229.5247},{"date":"2019-01-14","close":1250.7233},{"date":"2019-01-15","close":1377.9155},{"date":"2019-01-16","close":1373.6759},{"date":"2019-01-17","close":1411.8335},{"date":"2019-01-18","close":1441.5117},{"date":"2019-01-21","close":1560.2245},{"date":"2019-01-22","close":1543.2654},{"date":"2019-01-23","close":1522.0667},{"date":"2019-01-24","close":1560.2245},{"date":"2019-01-25","close":1539.0256},{"date":"2019-01-28","close":1526.3064},{"date":"2019-01-29","close":1513.5874},{"date":"2019-01-30","close":1543.2654},{"date":"2019-01-31","close":1513.5874},{"date":"2019-02-01","close":1488.1489},{"date":"2019-02-07","close":1483.9091},{"date":"2019-02-08","close":1496.6282},{"date":"2019-02-11","close":1522.0667},{"date":"2019-02-12","close":1492.3885},{"date":"2019-02-13","close":1496.6282},{"date":"2019-02-14","close":1483.9091},{"date":"2019-02-15","close":1466.9502},{"date":"2019-02-18","close":1462.7104},{"date":"2019-02-19","close":1454.2308},{"date":"2019-02-20","close":1458.4706},{"date":"2019-02-21","close":1471.1897},{"date":"2019-02-22","close":1441.5117},{"date":"2019-02-25","close":1407.5938},{"date":"2019-02-26","close":1411.8335},{"date":"2019-02-27","close":1479.6693},{"date":"2019-02-28","close":1360.9565},{"date":"2019-03-04","close":1390.6348},{"date":"2019-03-05","close":1403.3538},{"date":"2019-03-06","close":1424.5525},{"date":"2019-03-07","close":1416.0732},{"date":"2019-03-08","close":1386.3949},{"date":"2019-03-11","close":1343.9977},{"date":"2019-03-12","close":1360.9565},{"date":"2019-03-13","close":1416.0732},{"date":"2019-03-14","close":1445.7515},{"date":"2019-03-15","close":1420.3131},{"date":"2019-03-18","close":1386.3949},{"date":"2019-03-19","close":1394.8745},{"date":"2019-03-20","close":1386.3949},{"date":"2019-03-21","close":1339.7578},{"date":"2019-03-22","close":1322.799},{"date":"2019-03-25","close":1301.6001},{"date":"2019-03-26","close":1314.3193},{"date":"2019-03-27","close":1373.6759},{"date":"2019-03-28","close":1335.5181},{"date":"2019-03-29","close":1356.7168},{"date":"2019-04-01","close":1369.4362},{"date":"2019-04-02","close":1360.9565},{"date":"2019-04-03","close":1373.6759},{"date":"2019-04-04","close":1373.6759},{"date":"2019-04-05","close":1394.8745},{"date":"2019-04-08","close":1433.0321},{"date":"2019-04-09","close":1416.0732},{"date":"2019-04-10","close":1420.3131},{"date":"2019-04-11","close":1449.991},{"date":"2019-04-12","close":1466.9502},{"date":"2019-04-15","close":1475.4296},{"date":"2019-04-16","close":1471.1897},{"date":"2019-04-17","close":1479.6693},{"date":"2019-04-18","close":1496.6282},{"date":"2019-04-19","close":1483.9091},{"date":"2019-04-22","close":1492.3885},{"date":"2019-04-23","close":1479.6693},{"date":"2019-04-24","close":1466.9502},{"date":"2019-04-25","close":1462.7104},{"date":"2019-04-26","close":1471.1897},{"date":"2019-04-29","close":1475.4296},{"date":"2019-04-30","close":1488.1489},{"date":"2019-05-02","close":1488.1489},{"date":"2019-05-03","close":1492.3885},{"date":"2019-05-07","close":1454.2308},{"date":"2019-05-08","close":1454.2308},{"date":"2019-05-09","close":1449.991},{"date":"2019-05-10","close":1441.5117},{"date":"2019-05-13","close":1424.5525},{"date":"2019-05-14","close":1424.5525},{"date":"2019-05-15","close":1454.2308},{"date":"2019-05-16","close":1454.2308},{"date":"2019-05-17","close":1454.2308},{"date":"2019-05-20","close":1454.2308},{"date":"2019-05-21","close":1445.7515},{"date":"2019-05-22","close":1433.0321},{"date":"2019-05-23","close":1424.5525},{"date":"2019-05-24","close":1420.3131},{"date":"2019-05-27","close":1399.1144},{"date":"2019-05-28","close":1407.5938},{"date":"2019-05-29","close":1407.5938},{"date":"2019-05-30","close":1475.4296},{"date":"2019-05-31","close":1462.7104},{"date":"2019-06-03","close":1462.7104},{"date":"2019-06-04","close":1462.7104},{"date":"2019-06-05","close":1475.4296},{"date":"2019-06-07","close":1784.9304},{"date":"2019-06-10","close":1755.2522},{"date":"2019-06-11","close":1801.8894},{"date":"2019-06-12","close":1776.451},{"date":"2019-06-13","close":1759.4922},{"date":"2019-06-14","close":1806.1293},{"date":"2019-06-17","close":1780.6909},{"date":"2019-06-18","close":1780.6909},{"date":"2019-06-19","close":1776.451},{"date":"2019-06-20","close":1806.1293},{"date":"2019-06-21","close":1742.5333},{"date":"2019-06-24","close":1717.0946},{"date":"2019-06-25","close":1742.5333},{"date":"2019-06-26","close":1704.3756},{"date":"2019-06-27","close":1763.7318},{"date":"2019-06-28","close":1784.9304},{"date":"2019-07-01","close":1776.451},{"date":"2019-07-02","close":1857.0062},{"date":"2019-07-03","close":1831.5675},{"date":"2019-07-04","close":1789.1703},{"date":"2019-07-05","close":1560.2245},{"date":"2019-07-08","close":1449.991},{"date":"2019-07-09","close":1458.4706},{"date":"2019-07-10","close":1500.8679},{"date":"2019-07-11","close":1572.9435},{"date":"2019-07-12","close":1555.9846},{"date":"2019-07-15","close":1513.5874},{"date":"2019-07-16","close":1492.3885},{"date":"2019-07-17","close":1466.9502},{"date":"2019-07-18","close":1471.1897},{"date":"2019-07-19","close":1479.6693},{"date":"2019-07-22","close":1513.5874},{"date":"2019-07-23","close":1513.5874},{"date":"2019-07-24","close":1500.8679},{"date":"2019-07-25","close":1466.9502},{"date":"2019-07-26","close":1428.7924},{"date":"2019-07-29","close":1271.922},{"date":"2019-07-30","close":1276.1619},{"date":"2019-07-31","close":1356.7168},{"date":"2019-08-01","close":1297.3605},{"date":"2019-08-02","close":1322.799},{"date":"2019-08-05","close":1216.8053},{"date":"2019-08-06","close":1191.3671},{"date":"2019-08-07","close":1238.0043},{"date":"2019-08-08","close":1288.881},{"date":"2019-08-09","close":1331.2784},{"date":"2019-08-12","close":1356.7168},{"date":"2019-08-13","close":1462.7104},{"date":"2019-08-14","close":1445.7515},{"date":"2019-08-16","close":1407.5938},{"date":"2019-08-19","close":1458.4706},{"date":"2019-08-20","close":1458.4706},{"date":"2019-08-21","close":1471.1897},{"date":"2019-08-22","close":1462.7104},{"date":"2019-08-23","close":1462.7104},{"date":"2019-08-26","close":1403.3538},{"date":"2019-08-27","close":1399.1144},{"date":"2019-08-28","close":1390.6348},{"date":"2019-08-29","close":1369.4362},{"date":"2019-08-30","close":1433.0321},{"date":"2019-09-02","close":1454.2308},{"date":"2019-09-03","close":1441.5117},{"date":"2019-09-04","close":1458.4706},{"date":"2019-09-05","close":1589.9025},{"date":"2019-09-06","close":2064.7534},{"date":"2019-09-09","close":2310.6584},{"date":"2019-09-10","close":2238.5828},{"date":"2019-09-11","close":2221.624},{"date":"2019-09-16","close":2098.6714},{"date":"2019-09-17","close":2073.2327},{"date":"2019-09-18","close":2094.4319},{"date":"2019-09-19","close":2531.1248},{"date":"2019-09-20","close":2459.0493},{"date":"2019-09-23","close":2505.6863},{"date":"2019-09-24","close":2442.0903},{"date":"2019-09-25","close":2425.1311},{"date":"2019-09-26","close":2272.5007},{"date":"2019-09-27","close":2310.6584},{"date":"2019-09-30","close":2183.4663},{"date":"2019-10-01","close":1873.9652},{"date":"2019-10-02","close":1857.0062},{"date":"2019-10-04","close":1848.5265},{"date":"2019-10-07","close":1895.1638},{"date":"2019-10-08","close":1916.3627},{"date":"2019-10-10","close":1886.6842},{"date":"2019-10-11","close":1840.0472},{"date":"2019-10-14","close":1907.8831},{"date":"2019-10-15","close":1869.7255},{"date":"2019-10-16","close":1886.6842},{"date":"2019-10-17","close":1912.1229},{"date":"2019-10-18","close":1912.1229},{"date":"2019-10-21","close":1861.2461},{"date":"2019-10-22","close":1929.0819},{"date":"2019-10-23","close":1967.2395},{"date":"2019-10-24","close":1916.3627},{"date":"2019-10-25","close":1873.9652},{"date":"2019-10-28","close":1895.1638},{"date":"2019-10-29","close":2056.2739},{"date":"2019-10-30","close":1988.4381},{"date":"2019-10-31","close":1988.4381},{"date":"2019-11-01","close":2022.3563},{"date":"2019-11-04","close":2022.3563},{"date":"2019-11-05","close":2043.5548},{"date":"2019-11-06","close":2018.1163},{"date":"2019-11-07","close":1988.4381},{"date":"2019-11-08","close":2022.3563},{"date":"2019-11-11","close":2081.7122},{"date":"2019-11-12","close":1946.0409},{"date":"2019-11-13","close":1916.3627},{"date":"2019-11-14","close":1873.9652},{"date":"2019-11-15","close":1814.6089},{"date":"2019-11-18","close":1780.6909},{"date":"2019-11-19","close":1780.6909},{"date":"2019-11-20","close":1734.0536},{"date":"2019-11-21","close":1742.5333},{"date":"2019-11-22","close":1776.451},{"date":"2019-11-25","close":1784.9304},{"date":"2019-11-26","close":1797.6498},{"date":"2019-11-27","close":1751.0127},{"date":"2019-11-28","close":1729.814},{"date":"2019-11-29","close":1700.1359},{"date":"2019-12-02","close":1708.6151},{"date":"2019-12-03","close":1738.2935},{"date":"2019-12-04","close":1763.7318},{"date":"2019-12-05","close":1734.0536},{"date":"2019-12-06","close":1848.5265},{"date":"2019-12-09","close":1835.8075},{"date":"2019-12-10","close":1835.8075},{"date":"2019-12-11","close":1823.0883},{"date":"2019-12-12","close":1840.0472},{"date":"2019-12-13","close":1890.9241},{"date":"2019-12-16","close":1890.9241},{"date":"2019-12-17","close":1827.3281},{"date":"2019-12-18","close":1823.0883},{"date":"2019-12-19","close":1818.8486},{"date":"2019-12-20","close":1823.0883},{"date":"2019-12-23","close":1763.7318},{"date":"2019-12-24","close":1772.2115},{"date":"2019-12-26","close":1776.451},{"date":"2019-12-27","close":1876.3491},{"date":"2019-12-30","close":1911.0966},{"date":"2020-01-02","close":1997.9648},{"date":"2020-01-03","close":1976.2477},{"date":"2020-01-06","close":1941.5004},{"date":"2020-01-07","close":1924.1267},{"date":"2020-01-08","close":1793.8247},{"date":"2020-01-09","close":1889.3796},{"date":"2020-01-10","close":1945.8438},{"date":"2020-01-13","close":1980.5911},{"date":"2020-01-14","close":1963.2175},{"date":"2020-01-15","close":2024.0248},{"date":"2020-01-16","close":1976.2477},{"date":"2020-01-17","close":1976.2477},{"date":"2020-01-20","close":1937.157},{"date":"2020-01-21","close":1932.8135},{"date":"2020-01-22","close":1937.157},{"date":"2020-01-23","close":1932.8135},{"date":"2020-01-28","close":1824.2286},{"date":"2020-01-29","close":1798.168},{"date":"2020-01-30","close":1737.3606},{"date":"2020-01-31","close":1676.5529},{"date":"2020-02-03","close":1654.8358},{"date":"2020-02-04","close":1693.9266},{"date":"2020-02-05","close":1906.7533},{"date":"2020-02-06","close":1915.4401},{"date":"2020-02-07","close":1806.8549},{"date":"2020-02-10","close":1828.5718},{"date":"2020-02-11","close":1845.9454},{"date":"2020-02-12","close":1898.0663},{"date":"2020-02-13","close":1893.7228},{"date":"2020-02-14","close":1906.7533},{"date":"2020-02-17","close":1954.5306},{"date":"2020-02-18","close":1850.2889},{"date":"2020-02-19","close":1850.2889},{"date":"2020-02-20","close":1793.8247},{"date":"2020-02-21","close":1746.0474},{"date":"2020-02-24","close":1585.3414},{"date":"2020-02-25","close":1659.1792},{"date":"2020-02-26","close":1624.4321},{"date":"2020-02-27","close":1528.8773},{"date":"2020-02-28","close":1524.5339},{"date":"2020-03-02","close":1585.3414},{"date":"2020-03-03","close":1546.2509},{"date":"2020-03-04","close":1580.998},{"date":"2020-03-05","close":1589.6849},{"date":"2020-03-06","close":1541.9075},{"date":"2020-03-09","close":1541.9075},{"date":"2020-03-10","close":1381.2015},{"date":"2020-03-11","close":1324.7373},{"date":"2020-03-12","close":1324.7373},{"date":"2020-03-13","close":1107.5673},{"date":"2020-03-16","close":985.9521},{"date":"2020-03-17","close":1055.4465},{"date":"2020-03-18","close":968.5785},{"date":"2020-03-19","close":868.6803},{"date":"2020-03-20","close":933.8313},{"date":"2020-03-23","close":886.0538},{"date":"2020-03-24","close":920.801},{"date":"2020-03-25","close":1007.6691},{"date":"2020-03-26","close":1059.7898},{"date":"2020-03-27","close":1042.4164},{"date":"2020-03-30","close":1077.1636},{"date":"2020-03-31","close":1124.9409},{"date":"2020-04-01","close":1133.6278},{"date":"2020-04-02","close":1181.4053},{"date":"2020-04-03","close":1185.7485},{"date":"2020-04-06","close":1224.8391},{"date":"2020-04-07","close":1259.5864},{"date":"2020-04-08","close":1268.2733},{"date":"2020-04-09","close":1294.3335},{"date":"2020-04-10","close":1276.9601},{"date":"2020-04-13","close":1233.5259},{"date":"2020-04-14","close":1433.3225},{"date":"2020-04-16","close":1389.8883},{"date":"2020-04-17","close":1459.3827},{"date":"2020-04-20","close":1450.696},{"date":"2020-04-21","close":1363.828},{"date":"2020-04-22","close":1411.6053},{"date":"2020-04-23","close":1411.6053},{"date":"2020-04-24","close":1342.111},{"date":"2020-04-27","close":1741.704},{"date":"2020-04-28","close":1598.3718},{"date":"2020-04-29","close":1754.7341},{"date":"2020-05-04","close":1980.5911},{"date":"2020-05-06","close":1971.9042},{"date":"2020-05-07","close":1984.9343},{"date":"2020-05-08","close":2054.429},{"date":"2020-05-11","close":1911.0966},{"date":"2020-05-12","close":1872.0061},{"date":"2020-05-13","close":1915.4401},{"date":"2020-05-14","close":1841.6021},{"date":"2020-05-15","close":1928.4702},{"date":"2020-05-18","close":1989.2777},{"date":"2020-05-19","close":2006.6511},{"date":"2020-05-20","close":2028.368},{"date":"2020-05-21","close":2267.2556},{"date":"2020-05-22","close":2293.3159},{"date":"2020-05-25","close":2423.6182},{"date":"2020-05-26","close":2427.9612},{"date":"2020-05-27","close":2362.8105},{"date":"2020-05-28","close":2349.7803},{"date":"2020-05-29","close":2853.6145},{"date":"2020-06-01","close":2718.9695},{"date":"2020-06-02","close":2723.3125},{"date":"2020-06-03","close":2619.071},{"date":"2020-06-04","close":2658.1616},{"date":"2020-06-05","close":2562.6067},{"date":"2020-06-08","close":2527.8596},{"date":"2020-06-09","close":2467.0518},{"date":"2020-06-10","close":2449.6782},{"date":"2020-06-11","close":2384.5273},{"date":"2020-06-12","close":2254.2253},{"date":"2020-06-15","close":2024.0248},{"date":"2020-06-16","close":2223.8215},{"date":"2020-06-17","close":2171.7007},{"date":"2020-06-18","close":2189.0742},{"date":"2020-06-19","close":2197.761},{"date":"2020-06-22","close":2297.6592},{"date":"2020-06-23","close":2323.7197},{"date":"2020-06-24","close":2432.3049},{"date":"2020-06-25","close":2536.5466},{"date":"2020-06-26","close":2384.5273},{"date":"2020-06-29","close":1885.0361},{"date":"2020-06-30","close":1776.451},{"date":"2020-07-01","close":1824.2286},{"date":"2020-07-02","close":2015.3383},{"date":"2020-07-03","close":1941.5004},{"date":"2020-07-06","close":1989.2777},{"date":"2020-07-07","close":2019.6816},{"date":"2020-07-08","close":2050.0854},{"date":"2020-07-09","close":2045.7419},{"date":"2020-07-10","close":2067.459},{"date":"2020-07-13","close":2154.3271},{"date":"2020-07-14","close":2149.9836},{"date":"2020-07-15","close":2210.7913},{"date":"2020-07-16","close":2206.4475},{"date":"2020-07-17","close":2176.0439},{"date":"2020-07-20","close":2119.5796},{"date":"2020-07-21","close":2119.5796},{"date":"2020-07-22","close":2163.0137},{"date":"2020-07-23","close":2067.459},{"date":"2020-07-24","close":2058.7722},{"date":"2020-07-27","close":2141.2969},{"date":"2020-07-28","close":2076.1458},{"date":"2020-07-29","close":2106.5496},{"date":"2020-07-30","close":2089.1763},{"date":"2020-07-31","close":2019.6816},{"date":"2020-08-03","close":1971.9042},{"date":"2020-08-04","close":2024.0248},{"date":"2020-08-05","close":1993.6213},{"date":"2020-08-06","close":2041.3986},{"date":"2020-08-07","close":2032.7119},{"date":"2020-08-10","close":2115.2363},{"date":"2020-08-11","close":2084.8328},{"date":"2020-08-12","close":2119.5796},{"date":"2020-08-13","close":2228.1648},{"date":"2020-08-14","close":2102.2061},{"date":"2020-08-18","close":1854.6323},{"date":"2020-08-19","close":1950.187},{"date":"2020-08-20","close":1802.5116},{"date":"2020-08-21","close":1863.3192},{"date":"2020-08-24","close":1980.5911},{"date":"2020-08-25","close":1989.2777},{"date":"2020-08-26","close":2119.5796},{"date":"2020-08-27","close":2154.3271},{"date":"2020-08-28","close":2050.0854},{"date":"2020-08-31","close":2180.3875},{"date":"2020-09-01","close":2032.7119},{"date":"2020-09-02","close":2093.5195},{"date":"2020-09-03","close":2102.2061},{"date":"2020-09-04","close":1989.2777},{"date":"2020-09-07","close":1989.2777},{"date":"2020-09-08","close":1954.5306},{"date":"2020-09-09","close":1937.157},{"date":"2020-09-10","close":1993.6213},{"date":"2020-09-11","close":1893.7228},{"date":"2020-09-14","close":1932.8135},{"date":"2020-09-15","close":1928.4702},{"date":"2020-09-16","close":1915.4401},{"date":"2020-09-17","close":1858.9758},{"date":"2020-09-18","close":1880.6927},{"date":"2020-09-21","close":1789.4814},{"date":"2020-09-22","close":1711.3002},{"date":"2020-09-23","close":1711.3002},{"date":"2020-09-24","close":1589.6849},{"date":"2020-09-25","close":1607.0585},{"date":"2020-09-28","close":1663.5227},{"date":"2020-09-29","close":1724.3302},{"date":"2020-10-05","close":1785.1381},{"date":"2020-10-06","close":1802.5116},{"date":"2020-10-07","close":1815.5419},{"date":"2020-10-08","close":1802.5116},{"date":"2020-10-12","close":1850.2889},{"date":"2020-10-13","close":1837.2588},{"date":"2020-10-14","close":1819.8851},{"date":"2020-10-15","close":1798.168},{"date":"2020-10-16","close":1793.8247},{"date":"2020-10-19","close":1815.5419},{"date":"2020-10-20","close":1815.5419},{"date":"2020-10-21","close":1845.9454},{"date":"2020-10-22","close":1802.5116},{"date":"2020-10-23","close":1780.7946},{"date":"2020-10-26","close":1754.7341},{"date":"2020-10-27","close":1746.0474},{"date":"2020-10-28","close":1754.7341},{"date":"2020-10-29","close":1733.0172},{"date":"2020-10-30","close":1667.8661},{"date":"2020-11-02","close":1693.9266},{"date":"2020-11-03","close":1741.704},{"date":"2020-11-04","close":1746.0474},{"date":"2020-11-05","close":1776.451},{"date":"2020-11-06","close":1746.0474},{"date":"2020-11-09","close":1785.1381},{"date":"2020-11-10","close":1802.5116},{"date":"2020-11-11","close":1832.9153},{"date":"2020-11-12","close":1815.5419},{"date":"2020-11-13","close":1776.451},{"date":"2020-11-16","close":1858.9758},{"date":"2020-11-17","close":1828.5718},{"date":"2020-11-18","close":1867.6626},{"date":"2020-11-19","close":1832.9153},{"date":"2020-11-20","close":1819.8851},{"date":"2020-11-23","close":1824.2286},{"date":"2020-11-24","close":1880.6927},{"date":"2020-11-25","close":1837.2588},{"date":"2020-11-26","close":1858.9758},{"date":"2020-11-27","close":1850.2889},{"date":"2020-11-30","close":1902.4098},{"date":"2020-12-01","close":1893.7228},{"date":"2020-12-02","close":1893.7228},{"date":"2020-12-03","close":1911.0966},{"date":"2020-12-04","close":1915.4401},{"date":"2020-12-07","close":1867.6626},{"date":"2020-12-08","close":2223.8215},{"date":"2020-12-09","close":2323.7197},{"date":"2020-12-10","close":2380.1841},{"date":"2020-12-11","close":2362.8105},{"date":"2020-12-14","close":2306.3459},{"date":"2020-12-15","close":2341.0935},{"date":"2020-12-16","close":2302.0024},{"date":"2020-12-17","close":2319.376},{"date":"2020-12-18","close":2480.0823},{"date":"2020-12-21","close":2597.3538},{"date":"2020-12-22","close":2336.75},{"date":"2020-12-23","close":2293.3159},{"date":"2020-12-24","close":2454.0217},{"date":"2020-12-28","close":2371.4971},{"date":"2020-12-29","close":3136.9243},{"date":"2020-12-30","close":3247.5352},{"date":"2021-01-04","close":3358.146},{"date":"2021-01-05","close":3256.384},{"date":"2021-01-06","close":3234.2617},{"date":"2021-01-07","close":3632.4609},{"date":"2021-01-08","close":3415.6638},{"date":"2021-01-11","close":3185.5933},{"date":"2021-01-12","close":3185.5933},{"date":"2021-01-13","close":3229.8374},{"date":"2021-01-14","close":3141.3491},{"date":"2021-01-15","close":3185.5933},{"date":"2021-01-18","close":3052.8599},{"date":"2021-01-19","close":3101.5288},{"date":"2021-01-20","close":3247.5352},{"date":"2021-01-21","close":3207.7153},{"date":"2021-01-22","close":3013.0403},{"date":"2021-01-25","close":2884.7317},{"date":"2021-01-26","close":2805.0918},{"date":"2021-01-27","close":2805.0918},{"date":"2021-01-28","close":2663.5098},{"date":"2021-01-29","close":2566.1724},{"date":"2021-02-01","close":2694.4807},{"date":"2021-02-02","close":2694.4807},{"date":"2021-02-03","close":2844.9116},{"date":"2021-02-04","close":2875.8826},{"date":"2021-02-05","close":2875.8826},{"date":"2021-02-08","close":2831.6382},{"date":"2021-02-09","close":2813.9407},{"date":"2021-02-10","close":2778.5449},{"date":"2021-02-15","close":2769.696},{"date":"2021-02-16","close":2751.9985},{"date":"2021-02-17","close":2818.3652},{"date":"2021-02-18","close":2721.0273},{"date":"2021-02-19","close":2716.603},{"date":"2021-02-22","close":2725.4519},{"date":"2021-02-23","close":2636.9631},{"date":"2021-02-24","close":2504.23},{"date":"2021-02-25","close":2566.1724},{"date":"2021-02-26","close":2477.6833},{"date":"2021-03-02","close":2548.4749},{"date":"2021-03-03","close":2614.8413},{"date":"2021-03-04","close":2645.812},{"date":"2021-03-05","close":2597.1433},{"date":"2021-03-08","close":2415.7417},{"date":"2021-03-09","close":2411.3171},{"date":"2021-03-10","close":2344.9504},{"date":"2021-03-11","close":2424.5901},{"date":"2021-03-12","close":2473.259},{"date":"2021-03-15","close":2473.259},{"date":"2021-03-16","close":2513.0791},{"date":"2021-03-17","close":2517.5037},{"date":"2021-03-18","close":2614.8413},{"date":"2021-03-19","close":2619.2654},{"date":"2021-03-22","close":2610.4165},{"date":"2021-03-23","close":2636.9631},{"date":"2021-03-24","close":2623.6899},{"date":"2021-03-25","close":2654.6609},{"date":"2021-03-26","close":2685.6323},{"date":"2021-03-29","close":2636.9631},{"date":"2021-03-30","close":2676.7832},{"date":"2021-03-31","close":2698.9053},{"date":"2021-04-01","close":2707.7542},{"date":"2021-04-02","close":2734.3008},{"date":"2021-04-05","close":2716.603},{"date":"2021-04-06","close":2681.2073},{"date":"2021-04-07","close":2734.3008},{"date":"2021-04-08","close":2743.1497},{"date":"2021-04-09","close":2712.1787},{"date":"2021-04-12","close":2712.1787},{"date":"2021-04-13","close":2915.7026},{"date":"2021-04-14","close":2778.5449},{"date":"2021-04-15","close":2800.6675},{"date":"2021-04-16","close":2796.2424},{"date":"2021-04-19","close":2769.696},{"date":"2021-04-20","close":2844.9116},{"date":"2021-04-21","close":2774.1208},{"date":"2021-04-22","close":2796.2424},{"date":"2021-04-23","close":2765.2717},{"date":"2021-04-26","close":2760.8474},{"date":"2021-04-27","close":2760.8474},{"date":"2021-04-28","close":2694.4807},{"date":"2021-04-29","close":2667.9341},{"date":"2021-04-30","close":2681.2073},{"date":"2021-05-03","close":2707.7542},{"date":"2021-05-04","close":2831.6382},{"date":"2021-05-06","close":2884.7317},{"date":"2021-05-07","close":2893.5803},{"date":"2021-05-10","close":2849.3359},{"date":"2021-05-11","close":2858.1848},{"date":"2021-05-12","close":2800.6675},{"date":"2021-05-13","close":2729.8762},{"date":"2021-05-14","close":2787.3943},{"date":"2021-05-17","close":2796.2424},{"date":"2021-05-18","close":2937.8247},{"date":"2021-05-20","close":2928.9761},{"date":"2021-05-21","close":2893.5803},{"date":"2021-05-24","close":2818.3652},{"date":"2021-05-25","close":2853.7605},{"date":"2021-05-26","close":2849.3359},{"date":"2021-05-27","close":2822.7896},{"date":"2021-05-28","close":2884.7317},{"date":"2021-05-31","close":2906.8535},{"date":"2021-06-01","close":3013.0403},{"date":"2021-06-02","close":3008.6157},{"date":"2021-06-03","close":3004.1914},{"date":"2021-06-04","close":3097.104},{"date":"2021-06-07","close":3167.8953},{"date":"2021-06-08","close":3185.5933},{"date":"2021-06-09","close":3167.8953},{"date":"2021-06-10","close":3048.4355},{"date":"2021-06-11","close":3141.3491},{"date":"2021-06-14","close":3198.8667},{"date":"2021-06-15","close":3212.1399},{"date":"2021-06-16","close":3260.8086},{"date":"2021-06-17","close":3260.8086},{"date":"2021-06-18","close":3229.8374},{"date":"2021-06-21","close":3079.4067},{"date":"2021-06-22","close":3176.7441},{"date":"2021-06-23","close":3203.2908},{"date":"2021-06-24","close":3287.3552},{"date":"2021-06-25","close":3384.6926},{"date":"2021-06-28","close":3309.4771},{"date":"2021-06-29","close":3247.5352},{"date":"2021-06-30","close":3282.9307},{"date":"2021-07-01","close":3243.1108},{"date":"2021-07-02","close":3296.2039},{"date":"2021-07-05","close":3265.2329},{"date":"2021-07-06","close":3482.03},{"date":"2021-07-07","close":3393.5415},{"date":"2021-07-08","close":3176.7441},{"date":"2021-07-09","close":3141.3491},{"date":"2021-07-12","close":3194.4419},{"date":"2021-07-13","close":3225.4131},{"date":"2021-07-14","close":3167.8953},{"date":"2021-07-15","close":3136.9243},{"date":"2021-07-16","close":3123.6511},{"date":"2021-07-19","close":3061.7092},{"date":"2021-07-20","close":2999.7671},{"date":"2021-07-21","close":2977.6448},{"date":"2021-07-22","close":3008.6157},{"date":"2021-07-23","close":3044.0112},{"date":"2021-07-26","close":3030.738},{"date":"2021-07-27","close":3021.8889},{"date":"2021-07-28","close":2995.3423},{"date":"2021-07-29","close":2995.3423},{"date":"2021-07-30","close":2898.0049},{"date":"2021-08-02","close":2902.4294},{"date":"2021-08-03","close":2884.7317},{"date":"2021-08-04","close":2928.9761},{"date":"2021-08-05","close":2951.0981},{"date":"2021-08-06","close":2986.4934},{"date":"2021-08-09","close":2955.5227},{"date":"2021-08-10","close":2875.8826},{"date":"2021-08-11","close":2827.2139},{"date":"2021-08-12","close":2831.6382},{"date":"2021-08-13","close":2906.8535},{"date":"2021-08-17","close":2760.8474},{"date":"2021-08-18","close":2805.0918},{"date":"2021-08-19","close":2667.9341},{"date":"2021-08-20","close":2561.7478},{"date":"2021-08-23","close":2579.4453},{"date":"2021-08-24","close":2743.1497},{"date":"2021-08-25","close":2747.574},{"date":"2021-08-26","close":2747.574},{"date":"2021-08-27","close":2760.8474},{"date":"2021-08-30","close":2778.5449},{"date":"2021-08-31","close":2840.4871},{"date":"2021-09-01","close":2889.156},{"date":"2021-09-02","close":2853.7605},{"date":"2021-09-03","close":2849.3359},{"date":"2021-09-06","close":2822.7896},{"date":"2021-09-07","close":2822.7896},{"date":"2021-09-08","close":2853.7605},{"date":"2021-09-09","close":2729.8762},{"date":"2021-09-10","close":2734.3008},{"date":"2021-09-13","close":2672.3589},{"date":"2021-09-14","close":2712.1787},{"date":"2021-09-15","close":2690.0564},{"date":"2021-09-16","close":2681.2073},{"date":"2021-09-17","close":2707.7542},{"date":"2021-09-23","close":2645.812},{"date":"2021-09-24","close":2690.0564},{"date":"2021-09-27","close":2685.6323},{"date":"2021-09-28","close":2654.6609},{"date":"2021-09-29","close":2597.1433},{"date":"2021-09-30","close":2650.2366},{"date":"2021-10-01","close":2588.2944},{"date":"2021-10-05","close":2446.7124},{"date":"2021-10-06","close":2340.5259},{"date":"2021-10-07","close":2446.7124},{"date":"2021-10-08","close":2486.5327},{"date":"2021-10-12","close":2508.6543},{"date":"2021-10-13","close":2575.0212},{"date":"2021-10-14","close":2592.7188},{"date":"2021-10-15","close":2632.5388},{"date":"2021-10-18","close":2623.6899},{"date":"2021-10-19","close":2619.2654},{"date":"2021-10-20","close":2641.3875},{"date":"2021-10-21","close":2583.8699},{"date":"2021-10-22","close":2526.3521},{"date":"2021-10-25","close":2566.1724},{"date":"2021-10-26","close":2592.7188},{"date":"2021-10-27","close":2605.9919},{"date":"2021-10-28","close":2623.6899},{"date":"2021-10-29","close":2566.1724},{"date":"2021-11-01","close":2548.4749},{"date":"2021-11-02","close":2605.9919},{"date":"2021-11-03","close":2548.4749},{"date":"2021-11-04","close":2521.928},{"date":"2021-11-05","close":2499.8059},{"date":"2021-11-08","close":2473.259},{"date":"2021-11-09","close":2499.8059},{"date":"2021-11-10","close":2468.8347},{"date":"2021-11-11","close":2420.1658},{"date":"2021-11-12","close":2464.4104},{"date":"2021-11-15","close":2482.1079},{"date":"2021-11-16","close":2468.8347},{"date":"2021-11-17","close":2420.1658},{"date":"2021-11-18","close":2411.3171},{"date":"2021-11-19","close":2424.5901},{"date":"2021-11-22","close":2398.0437},{"date":"2021-11-23","close":2442.2878},{"date":"2021-11-24","close":2420.1658},{"date":"2021-11-25","close":2411.3171},{"date":"2021-11-26","close":2278.5842},{"date":"2021-11-29","close":2207.7927},{"date":"2021-11-30","close":2114.8799},{"date":"2021-12-01","close":2198.9443},{"date":"2021-12-02","close":2265.3105},{"date":"2021-12-03","close":2344.9504},{"date":"2021-12-06","close":2353.7993},{"date":"2021-12-07","close":2349.375},{"date":"2021-12-08","close":2353.7993},{"date":"2021-12-09","close":2358.2239},{"date":"2021-12-10","close":2367.0725},{"date":"2021-12-13","close":2375.9216},{"date":"2021-12-14","close":2358.2239},{"date":"2021-12-15","close":2393.6189},{"date":"2021-12-16","close":2358.2239},{"date":"2021-12-17","close":2353.7993},{"date":"2021-12-20","close":2322.8284},{"date":"2021-12-21","close":2278.5842},{"date":"2021-12-22","close":2291.8572},{"date":"2021-12-23","close":2291.8572},{"date":"2021-12-24","close":2362.6482},{"date":"2021-12-27","close":2389.1951},{"date":"2021-12-28","close":2406.8926},{"date":"2021-12-29","close":2470.9543},{"date":"2021-12-30","close":2452.6511},{"date":"2022-01-03","close":2660.0},{"date":"2022-01-04","close":2475.53},{"date":"2022-01-05","close":2457.2266},{"date":"2022-01-06","close":2470.9543},{"date":"2022-01-07","close":2580.7744},{"date":"2022-01-10","close":2498.4092},{"date":"2022-01-11","close":2420.6199},{"date":"2022-01-12","close":2475.53},{"date":"2022-01-13","close":2617.3811},{"date":"2022-01-14","close":2608.2295},{"date":"2022-01-17","close":2530.4402},{"date":"2022-01-18","close":2438.9233},{"date":"2022-01-19","close":2425.196},{"date":"2022-01-20","close":2470.9543},{"date":"2022-01-21","close":2507.561},{"date":"2022-01-24","close":2461.8027},{"date":"2022-01-25","close":2315.3757},{"date":"2022-01-26","close":2315.3757},{"date":"2022-01-27","close":2233.0107},{"date":"2022-01-28","close":2301.6479},{"date":"2022-02-03","close":2374.8618},{"date":"2022-02-04","close":2397.7407},{"date":"2022-02-07","close":2416.0444},{"date":"2022-02-08","close":2416.0444},{"date":"2022-02-09","close":2416.0444},{"date":"2022-02-10","close":2452.6511},{"date":"2022-02-11","close":2402.3167},{"date":"2022-02-14","close":2342.8308},{"date":"2022-02-15","close":2324.5273},{"date":"2022-02-16","close":2374.8618},{"date":"2022-02-17","close":2393.1648},{"date":"2022-02-18","close":2411.4685},{"date":"2022-02-21","close":2411.4685},{"date":"2022-02-22","close":2411.4685},{"date":"2022-02-23","close":2411.4685},{"date":"2022-02-24","close":2388.5891},{"date":"2022-02-25","close":2416.0444},{"date":"2022-02-28","close":2416.0444},{"date":"2022-03-02","close":2461.8027},{"date":"2022-03-03","close":2489.2576},{"date":"2022-03-04","close":2489.2576},{"date":"2022-03-07","close":2470.9543},{"date":"2022-03-08","close":2461.8027},{"date":"2022-03-10","close":2461.8027},{"date":"2022-03-11","close":2461.8027},{"date":"2022-03-14","close":2512.137},{"date":"2022-03-15","close":2512.137},{"date":"2022-03-16","close":2512.137},{"date":"2022-03-17","close":2512.137},{"date":"2022-03-18","close":2544.1677},{"date":"2022-03-21","close":2544.1677},{"date":"2022-03-22","close":2544.1677},{"date":"2022-03-23","close":2585.3503},{"date":"2022-03-24","close":2580.7744},{"date":"2022-03-25","close":2644.8362},{"date":"2022-03-28","close":2658.5637},{"date":"2022-03-29","close":2626.533},{"date":"2022-03-30","close":2649.4124},{"date":"2022-03-31","close":2658.5637},{"date":"2022-04-01","close":2667.7153},{"date":"2022-04-04","close":2708.8979},{"date":"2022-04-05","close":2695.1707},{"date":"2022-04-06","close":2649.4124},{"date":"2022-04-07","close":2612.8054},{"date":"2022-04-08","close":2599.0776},{"date":"2022-04-11","close":2635.6843},{"date":"2022-04-12","close":2814.1423},{"date":"2022-04-13","close":2791.2634},{"date":"2022-04-14","close":2804.9907},{"date":"2022-04-15","close":2914.8108},{"date":"2022-04-18","close":2891.9316},{"date":"2022-04-19","close":2855.325},{"date":"2022-04-20","close":2914.8108},{"date":"2022-04-21","close":2859.9006},{"date":"2022-04-22","close":2818.7183},{"date":"2022-04-25","close":2818.7183},{"date":"2022-04-26","close":2928.5386},{"date":"2022-04-27","close":2942.2659},{"date":"2022-04-28","close":2887.3557},{"date":"2022-04-29","close":2905.6592},{"date":"2022-05-02","close":2864.4768},{"date":"2022-05-03","close":2919.3867},{"date":"2022-05-04","close":2891.9316},{"date":"2022-05-06","close":2841.5972},{"date":"2022-05-09","close":3020.0},{"date":"2022-05-10","close":2809.5664},{"date":"2022-05-11","close":2754.6562},{"date":"2022-05-12","close":2754.6562},{"date":"2022-05-13","close":2759.2324},{"date":"2022-05-16","close":2800.4148},{"date":"2022-05-17","close":2791.2634},{"date":"2022-05-18","close":2768.384},{"date":"2022-05-19","close":2745.5049},{"date":"2022-05-20","close":2740.929},{"date":"2022-05-23","close":2690.5947},{"date":"2022-05-24","close":2667.7153},{"date":"2022-05-25","close":2672.2913},{"date":"2022-05-26","close":2653.988},{"date":"2022-05-27","close":2695.1707},{"date":"2022-05-30","close":2722.6257},{"date":"2022-05-31","close":2750.0806},{"date":"2022-06-02","close":2750.0806},{"date":"2022-06-03","close":2740.929},{"date":"2022-06-07","close":2676.8672},{"date":"2022-06-08","close":2681.4429},{"date":"2022-06-09","close":2658.5637},{"date":"2022-06-10","close":2599.0776},{"date":"2022-06-13","close":2443.4993},{"date":"2022-06-14","close":2379.4377},{"date":"2022-06-15","close":2315.3757},{"date":"2022-06-16","close":2274.1931},{"date":"2022-06-17","close":2265.0413},{"date":"2022-06-20","close":2200.9797},{"date":"2022-06-21","close":2219.2827},{"date":"2022-06-22","close":2173.5247},{"date":"2022-06-23","close":2022.5217},{"date":"2022-06-24","close":2182.676},{"date":"2022-06-27","close":2292.4966},{"date":"2022-06-28","close":2292.4966},{"date":"2022-06-29","close":2301.6479},{"date":"2022-06-30","close":2278.769},{"date":"2022-07-01","close":2269.6174},{"date":"2022-07-04","close":2287.9207},{"date":"2022-07-05","close":2265.0413},{"date":"2022-07-06","close":2233.0107},{"date":"2022-07-07","close":2283.3447},{"date":"2022-07-08","close":2292.4966},{"date":"2022-07-11","close":2251.3137},{"date":"2022-07-12","close":2196.4041},{"date":"2022-07-13","close":2233.0107},{"date":"2022-07-14","close":2237.5864},{"date":"2022-07-15","close":2219.2827},{"date":"2022-07-18","close":2278.769},{"date":"2022-07-19","close":2292.4966},{"date":"2022-07-20","close":2306.2241},{"date":"2022-07-21","close":2319.9514},{"date":"2022-07-22","close":2329.1033},{"date":"2022-07-25","close":2351.9824},{"date":"2022-07-26","close":2351.9824},{"date":"2022-07-27","close":2351.9824},{"date":"2022-07-28","close":2361.134},{"date":"2022-07-29","close":2370.2859},{"date":"2022-08-01","close":2384.0134},{"date":"2022-08-02","close":2361.134},{"date":"2022-08-03","close":2388.5891},{"date":"2022-08-04","close":2393.1648},{"date":"2022-08-05","close":2416.0444},{"date":"2022-08-08","close":2402.3167},{"date":"2022-08-09","close":2393.1648},{"date":"2022-08-10","close":2425.196},{"date":"2022-08-11","close":2443.4993},{"date":"2022-08-12","close":2457.2266},{"date":"2022-08-16","close":2498.4092},{"date":"2022-08-17","close":2470.9543},{"date":"2022-08-18","close":2470.9543},{"date":"2022-08-19","close":2470.9543},{"date":"2022-08-22","close":2411.4685},{"date":"2022-08-23","close":2388.5891},{"date":"2022-08-24","close":2388.5891},{"date":"2022-08-25","close":2448.0752},{"date":"2022-08-26","close":2448.0752},{"date":"2022-08-29","close":2393.1648},{"date":"2022-08-30","close":2402.3167},{"date":"2022-08-31","close":2420.6199},{"date":"2022-09-01","close":2388.5891},{"date":"2022-09-02","close":2416.0444},{"date":"2022-09-05","close":2402.3167},{"date":"2022-09-06","close":2457.2266},{"date":"2022-09-07","close":2411.4685},{"date":"2022-09-08","close":2425.196},{"date":"2022-09-13","close":2452.6511},{"date":"2022-09-14","close":2434.3477},{"date":"2022-09-15","close":2443.4993},{"date":"2022-09-16","close":2397.7407},{"date":"2022-09-19","close":2356.5581},{"date":"2022-09-20","close":2342.8308},{"date":"2022-09-21","close":2342.8308},{"date":"2022-09-22","close":2292.4966},{"date":"2022-09-23","close":2219.2827},{"date":"2022-09-26","close":2100.3113},{"date":"2022-09-27","close":2068.2803},{"date":"2022-09-28","close":1976.7632},{"date":"2022-09-29","close":1921.8533},{"date":"2022-09-30","close":1963.0359},{"date":"2022-10-04","close":2123.1902},{"date":"2022-10-05","close":2141.4937},{"date":"2022-10-06","close":2136.918},{"date":"2022-10-07","close":2200.9797},{"date":"2022-10-11","close":2100.3113},{"date":"2022-10-12","close":2077.4319},{"date":"2022-10-13","close":1999.6426},{"date":"2022-10-14","close":2031.6735},{"date":"2022-10-17","close":2054.553},{"date":"2022-10-18","close":2114.0386},{"date":"2022-10-19","close":2205.5554},{"date":"2022-10-20","close":2168.9487},{"date":"2022-10-21","close":2146.0693},{"date":"2022-10-24","close":2150.6455},{"date":"2022-10-25","close":2182.676},{"date":"2022-10-26","close":2159.7969},{"date":"2022-10-27","close":2196.4041},{"date":"2022-10-28","close":2187.2522},{"date":"2022-10-31","close":2196.4041},{"date":"2022-11-01","close":2260.4656},{"date":"2022-11-02","close":2283.3447},{"date":"2022-11-03","close":2283.3447},{"date":"2022-11-04","close":2274.1931},{"date":"2022-11-07","close":2310.7998},{"date":"2022-11-08","close":2342.8308},{"date":"2022-11-09","close":2361.134},{"date":"2022-11-10","close":2342.8308},{"date":"2022-11-11","close":2379.4377},{"date":"2022-11-14","close":2484.6819},{"date":"2022-11-15","close":2535.0159},{"date":"2022-11-16","close":2635.6843},{"date":"2022-11-17","close":2649.4124},{"date":"2022-11-18","close":2599.0776},{"date":"2022-11-21","close":2580.7744},{"date":"2022-11-22","close":2580.7744},{"date":"2022-11-23","close":2617.3811},{"date":"2022-11-24","close":2640.2605},{"date":"2022-11-25","close":2621.957},{"date":"2022-11-28","close":2589.9263},{"date":"2022-11-29","close":2576.1985},{"date":"2022-11-30","close":2644.8362},{"date":"2022-12-01","close":2676.8672},{"date":"2022-12-02","close":2672.2913},{"date":"2022-12-05","close":2676.8672},{"date":"2022-12-06","close":2658.5637},{"date":"2022-12-07","close":2626.533},{"date":"2022-12-08","close":2571.6226},{"date":"2022-12-09","close":2594.502},{"date":"2022-12-12","close":2562.4709},{"date":"2022-12-13","close":2599.0776},{"date":"2022-12-14","close":2635.6843},{"date":"2022-12-15","close":2635.6843},{"date":"2022-12-16","close":2621.957},{"date":"2022-12-19","close":2603.6538},{"date":"2022-12-20","close":2580.7744},{"date":"2022-12-21","close":2576.1985},{"date":"2022-12-22","close":2599.0776},{"date":"2022-12-23","close":2567.0469},{"date":"2022-12-26","close":2553.3196},{"date":"2022-12-27","close":2567.0469},{"date":"2022-12-28","close":2604.5906},{"date":"2022-12-29","close":2534.1965},{"date":"2023-01-02","close":2524.8105},{"date":"2023-01-03","close":2445.0303},{"date":"2023-01-04","close":2468.4949},{"date":"2023-01-05","close":2463.802},{"date":"2023-01-06","close":2515.4246},{"date":"2023-01-09","close":2534.1965},{"date":"2023-01-10","close":2520.1174},{"date":"2023-01-11","close":2548.2751},{"date":"2023-01-12","close":2510.7314},{"date":"2023-01-13","close":2506.0383},{"date":"2023-01-16","close":2501.3455},{"date":"2023-01-17","close":2491.9597},{"date":"2023-01-18","close":2538.8892},{"date":"2023-01-19","close":2538.8892},{"date":"2023-01-20","close":2524.8105},{"date":"2023-01-25","close":2543.582},{"date":"2023-01-26","close":2684.3708},{"date":"2023-01-27","close":2609.2837},{"date":"2023-01-30","close":2609.2837},{"date":"2023-01-31","close":2628.0554},{"date":"2023-02-01","close":2642.134},{"date":"2023-02-02","close":2646.8271},{"date":"2023-02-03","close":2651.52},{"date":"2023-02-06","close":2646.8271},{"date":"2023-02-07","close":2637.4412},{"date":"2023-02-08","close":2656.2131},{"date":"2023-02-09","close":2665.5991},{"date":"2023-02-10","close":2618.6697},{"date":"2023-02-13","close":2628.0554},{"date":"2023-02-14","close":2623.3625},{"date":"2023-02-15","close":2604.5906},{"date":"2023-02-16","close":2665.5991},{"date":"2023-02-17","close":2674.9851},{"date":"2023-02-20","close":2726.6072},{"date":"2023-02-21","close":2764.1511},{"date":"2023-02-22","close":2717.2217},{"date":"2023-02-23","close":2595.2048},{"date":"2023-02-24","close":2651.52},{"date":"2023-02-27","close":2632.7483},{"date":"2023-02-28","close":2670.2922},{"date":"2023-03-02","close":2679.678},{"date":"2023-03-03","close":2731.3005},{"date":"2023-03-06","close":2745.3794},{"date":"2023-03-07","close":2759.4583},{"date":"2023-03-08","close":2703.1426},{"date":"2023-03-09","close":2759.4583},{"date":"2023-03-10","close":2721.9146},{"date":"2023-03-13","close":2642.134},{"date":"2023-03-14","close":2515.4246},{"date":"2023-03-15","close":2567.0469},{"date":"2023-03-16","close":2538.8892},{"date":"2023-03-17","close":2581.1257},{"date":"2023-03-20","close":2571.74},{"date":"2023-03-21","close":2548.2751},{"date":"2023-03-22","close":2501.3455},{"date":"2023-03-23","close":2454.416},{"date":"2023-03-24","close":2506.0383},{"date":"2023-03-27","close":2524.8105},{"date":"2023-03-28","close":2515.4246},{"date":"2023-03-29","close":2506.0383},{"date":"2023-03-30","close":2599.8977},{"date":"2023-03-31","close":2538.8892},{"date":"2023-04-03","close":2567.0469},{"date":"2023-04-04","close":2609.2837},{"date":"2023-04-05","close":2604.5906},{"date":"2023-04-06","close":2576.4329},{"date":"2023-04-07","close":2604.5906},{"date":"2023-04-10","close":2599.8977},{"date":"2023-04-11","close":2740.6865},{"date":"2023-04-12","close":2947.1763},{"date":"2023-04-13","close":2872.0889},{"date":"2023-04-14","close":2881.4751},{"date":"2023-04-17","close":2933.0974},{"date":"2023-04-18","close":2806.3879},{"date":"2023-04-19","close":2876.7822},{"date":"2023-04-20","close":2839.2385},{"date":"2023-04-21","close":2754.7654},{"date":"2023-04-24","close":2768.8442},{"date":"2023-04-25","close":3022.2639},{"date":"2023-04-26","close":2890.8611},{"date":"2023-04-27","close":3026.9568},{"date":"2023-04-28","close":2965.9482},{"date":"2023-05-02","close":3463.4019},{"date":"2023-05-03","close":3622.9622},{"date":"2023-05-04","close":3491.5593},{"date":"2023-05-08","close":3956.1619},{"date":"2023-05-09","close":3960.8547},{"date":"2023-05-10","close":3918.6184},{"date":"2023-05-11","close":4073.4858},{"date":"2023-05-12","close":3857.6099},{"date":"2023-05-15","close":3754.365},{"date":"2023-05-16","close":3580.7253},{"date":"2023-05-17","close":3721.5142},{"date":"2023-05-18","close":3759.0579},{"date":"2023-05-19","close":3594.8044},{"date":"2023-05-22","close":3529.1028},{"date":"2023-05-23","close":3538.489},{"date":"2023-05-24","close":3454.0156},{"date":"2023-05-25","close":3378.9282},{"date":"2023-05-26","close":3331.9988},{"date":"2023-05-30","close":3346.0776},{"date":"2023-05-31","close":3388.3145},{"date":"2023-06-01","close":3355.4636},{"date":"2023-06-02","close":3411.7793},{"date":"2023-06-05","close":3500.9453},{"date":"2023-06-07","close":3360.1565},{"date":"2023-06-08","close":3364.8496},{"date":"2023-06-09","close":3355.4636},{"date":"2023-06-12","close":3364.8496},{"date":"2023-06-13","close":3397.7002},{"date":"2023-06-14","close":3266.2976},{"date":"2023-06-15","close":3233.4468},{"date":"2023-06-16","close":3242.8328},{"date":"2023-06-19","close":3317.9202},{"date":"2023-06-20","close":3313.2271},{"date":"2023-06-21","close":3421.165},{"date":"2023-06-22","close":3285.0691},{"date":"2023-06-23","close":3242.8328},{"date":"2023-06-26","close":3402.3933},{"date":"2023-06-27","close":3421.165},{"date":"2023-06-28","close":3468.0947},{"date":"2023-06-29","close":3308.5339},{"date":"2023-06-30","close":3500.9453},{"date":"2023-07-03","close":3515.0242},{"date":"2023-07-04","close":3622.9622},{"date":"2023-07-05","close":3622.9622},{"date":"2023-07-06","close":3928.0044},{"date":"2023-07-07","close":3702.7424},{"date":"2023-07-10","close":3810.6802},{"date":"2023-07-11","close":3730.9001},{"date":"2023-07-12","close":3740.2859},{"date":"2023-07-13","close":3683.9707},{"date":"2023-07-14","close":3674.5845},{"date":"2023-07-17","close":3604.1904},{"date":"2023-07-18","close":3543.1819},{"date":"2023-07-19","close":3801.2942},{"date":"2023-07-20","close":3928.0044},{"date":"2023-07-21","close":4270.5898},{"date":"2023-07-24","close":4758.6577},{"date":"2023-07-25","close":4674.1841},{"date":"2023-07-26","close":4406.686},{"date":"2023-07-27","close":4242.4321},{"date":"2023-07-28","close":4481.7729},{"date":"2023-07-31","close":5453.2144},{"date":"2023-08-01","close":5678.4771},{"date":"2023-08-02","close":5434.4434},{"date":"2023-08-03","close":4983.9194},{"date":"2023-08-04","close":4974.5337},{"date":"2023-08-07","close":4533.3955},{"date":"2023-08-08","close":4458.3086},{"date":"2023-08-09","close":4420.7646},{"date":"2023-08-10","close":4284.6694},{"date":"2023-08-11","close":4340.9844},{"date":"2023-08-14","close":4472.3867},{"date":"2023-08-16","close":4082.8716},{"date":"2023-08-17","close":4204.8887},{"date":"2023-08-18","close":4265.8975},{"date":"2023-08-21","close":4129.8013},{"date":"2023-08-22","close":4195.5029},{"date":"2023-08-23","close":4425.4575},{"date":"2023-08-24","close":4406.686},{"date":"2023-08-25","close":4204.8887},{"date":"2023-08-28","close":4495.8521},{"date":"2023-08-29","close":4613.1758},{"date":"2023-08-30","close":4575.6318},{"date":"2023-08-31","close":4646.0264},{"date":"2023-09-01","close":4425.4575},{"date":"2023-09-04","close":4397.2998},{"date":"2023-09-05","close":4345.6772},{"date":"2023-09-06","close":4364.4492},{"date":"2023-09-07","close":4646.0264},{"date":"2023-09-08","close":4434.8438},{"date":"2023-09-11","close":4359.7563},{"date":"2023-09-12","close":5209.1812},{"date":"2023-09-13","close":5565.8457},{"date":"2023-09-14","close":5960.0542},{"date":"2023-09-15","close":6476.2793},{"date":"2023-09-18","close":6072.6855},{"date":"2023-09-19","close":6617.0679},{"date":"2023-09-20","close":6523.209},{"date":"2023-09-21","close":6307.3325},{"date":"2023-09-22","close":6100.8433},{"date":"2023-09-25","close":5903.7393},{"date":"2023-09-26","close":5819.2656},{"date":"2023-09-27","close":5978.8262},{"date":"2023-10-04","close":5762.9502},{"date":"2023-10-05","close":5603.3896},{"date":"2023-10-06","close":5875.5811},{"date":"2023-10-10","close":5725.4067},{"date":"2023-10-11","close":5978.8262},{"date":"2023-10-12","close":6082.0713},{"date":"2023-10-13","close":6645.2261},{"date":"2023-10-16","close":6382.4204},{"date":"2023-10-17","close":6344.877},{"date":"2023-10-18","close":7658.9048},{"date":"2023-10-19","close":7377.3271},{"date":"2023-10-20","close":6898.6455},{"date":"2023-10-23","close":6682.7695},{"date":"2023-10-24","close":7227.1523},{"date":"2023-10-25","close":7048.8198},{"date":"2023-10-26","close":7020.6626},{"date":"2023-10-27","close":7959.2539},{"date":"2023-10-30","close":7696.4478},{"date":"2023-10-31","close":8353.4619},{"date":"2023-11-01","close":8362.8477},{"date":"2023-11-02","close":8372.2334},{"date":"2023-11-03","close":8212.6729},{"date":"2023-11-06","close":8053.1128},{"date":"2023-11-07","close":8212.6729},{"date":"2023-11-08","close":8062.498},{"date":"2023-11-09","close":8034.3413},{"date":"2023-11-10","close":8090.6572},{"date":"2023-11-13","close":7687.062},{"date":"2023-11-14","close":6288.561},{"date":"2023-11-15","close":6485.6655},{"date":"2023-11-16","close":6448.1216},{"date":"2023-11-17","close":6147.7725},{"date":"2023-11-20","close":6138.3862},{"date":"2023-11-21","close":6363.6489},{"date":"2023-11-22","close":7114.5215},{"date":"2023-11-23","close":7715.2197},{"date":"2023-11-24","close":7668.2905},{"date":"2023-11-27","close":7508.73},{"date":"2023-11-28","close":7461.8003},{"date":"2023-11-29","close":7274.082},{"date":"2023-11-30","close":7367.9414},{"date":"2023-12-01","close":6908.0312},{"date":"2023-12-04","close":6673.3833},{"date":"2023-12-05","close":6570.1382},{"date":"2023-12-06","close":7208.3809},{"date":"2023-12-07","close":6992.5044},{"date":"2023-12-08","close":6823.5586},{"date":"2023-12-11","close":6823.5586},{"date":"2023-12-12","close":6560.7529},{"date":"2023-12-13","close":6523.209},{"date":"2023-12-14","close":6842.3301},{"date":"2023-12-15","close":6832.9443},{"date":"2023-12-18","close":7039.4336},{"date":"2023-12-19","close":7818.4648},{"date":"2023-12-20","close":8447.3213},{"date":"2023-12-21","close":8428.5498},{"date":"2023-12-22","close":8728.8984},{"date":"2023-12-26","close":8362.8477},{"date":"2023-12-27","close":8362.8477},{"date":"2023-12-28","close":8691.3545},{"date":"2024-01-02","close":8381.6201},{"date":"2024-01-03","close":8043.7266},{"date":"2024-01-04","close":7921.7095},{"date":"2024-01-05","close":7968.6392},{"date":"2024-01-08","close":7546.2734},{"date":"2024-01-09","close":7565.0454},{"date":"2024-01-10","close":8428.5498},{"date":"2024-01-11","close":8193.9023},{"date":"2024-01-12","close":8165.7432},{"date":"2024-01-15","close":7968.6392},{"date":"2024-01-16","close":7818.4648},{"date":"2024-01-17","close":7724.6055},{"date":"2024-01-18","close":7762.1494},{"date":"2024-01-19","close":7499.3442},{"date":"2024-01-22","close":7386.7134},{"date":"2024-01-23","close":7076.978},{"date":"2024-01-24","close":6804.7866},{"date":"2024-01-25","close":6851.7158},{"date":"2024-01-26","close":6635.8403},{"date":"2024-01-29","close":6476.2793},{"date":"2024-01-30","close":6175.9302},{"date":"2024-01-31","close":6035.1411},{"date":"2024-02-01","close":6035.1411},{"date":"2024-02-02","close":6804.7866},{"date":"2024-02-05","close":6401.1919},{"date":"2024-02-06","close":6006.9839},{"date":"2024-02-07","close":6269.7896},{"date":"2024-02-08","close":5941.2822},{"date":"2024-02-13","close":6129.0005},{"date":"2024-02-14","close":6053.9136},{"date":"2024-02-15","close":5922.5107},{"date":"2024-02-16","close":6138.3862},{"date":"2024-02-19","close":5988.2119},{"date":"2024-02-20","close":5762.9502},{"date":"2024-02-21","close":5697.2485},{"date":"2024-02-22","close":5960.0542},{"date":"2024-02-23","close":5744.1777},{"date":"2024-02-26","close":5931.8965},{"date":"2024-02-27","close":5725.4067},{"date":"2024-02-28","close":5838.0371},{"date":"2024-02-29","close":5997.5981},{"date":"2024-03-04","close":5884.9668},{"date":"2024-03-05","close":5669.0908},{"date":"2024-03-06","close":5734.792},{"date":"2024-03-07","close":5584.6177},{"date":"2024-03-08","close":5509.5308},{"date":"2024-03-11","close":5284.2681},{"date":"2024-03-12","close":5181.0234},{"date":"2024-03-13","close":5218.5674},{"date":"2024-03-14","close":5274.8823},{"date":"2024-03-15","close":5181.0234},{"date":"2024-03-18","close":5246.7251},{"date":"2024-03-19","close":5134.0938},{"date":"2024-03-20","close":5124.708},{"date":"2024-03-21","close":5218.5674},{"date":"2024-03-22","close":5143.48},{"date":"2024-03-25","close":5040.2349},{"date":"2024-03-26","close":5096.5503},{"date":"2024-03-27","close":5171.6377},{"date":"2024-03-28","close":5143.48},{"date":"2024-03-29","close":5059.0068},{"date":"2024-04-01","close":5012.0767},{"date":"2024-04-02","close":4906.8618},{"date":"2024-04-03","close":4792.0815},{"date":"2024-04-04","close":4792.0815},{"date":"2024-04-05","close":4701.2134},{"date":"2024-04-08","close":4801.6465},{"date":"2024-04-09","close":4715.5615},{"date":"2024-04-11","close":4782.5161},{"date":"2024-04-12","close":4686.8657},{"date":"2024-04-15","close":4710.7783},{"date":"2024-04-16","close":4581.6504},{"date":"2024-04-17","close":4466.8706},{"date":"2024-04-18","close":4586.4331},{"date":"2024-04-19","close":4457.3052},{"date":"2024-04-22","close":4581.6504},{"date":"2024-04-23","close":4490.7832},{"date":"2024-04-24","close":4691.6489},{"date":"2024-04-25","close":4591.2158},{"date":"2024-04-26","close":4619.9111},{"date":"2024-04-29","close":4916.4268},{"date":"2024-04-30","close":4906.8618},{"date":"2024-05-02","close":4925.9917},{"date":"2024-05-03","close":4830.3413},{"date":"2024-05-07","close":4878.1665},{"date":"2024-05-08","close":4954.687},{"date":"2024-05-09","close":4878.1665},{"date":"2024-05-10","close":4830.3413},{"date":"2024-05-13","close":4763.3862},{"date":"2024-05-14","close":4734.6909},{"date":"2024-05-16","close":4811.2114},{"date":"2024-05-17","close":4634.2583},{"date":"2024-05-20","close":4610.3457},{"date":"2024-05-21","close":4610.3457},{"date":"2024-05-22","close":4696.4312},{"date":"2024-05-23","close":4591.2158},{"date":"2024-05-24","close":4567.3032},{"date":"2024-05-27","close":4514.6953},{"date":"2024-05-28","close":4591.2158},{"date":"2024-05-29","close":4414.2622},{"date":"2024-05-30","close":4371.2202},{"date":"2024-05-31","close":4356.8721},{"date":"2024-06-03","close":4552.9556},{"date":"2024-06-04","close":4438.1748},{"date":"2024-06-05","close":4442.958},{"date":"2024-06-07","close":4395.1328},{"date":"2024-06-10","close":4371.2202},{"date":"2024-06-11","close":4337.7422},{"date":"2024-06-12","close":4380.7847},{"date":"2024-06-13","close":4419.0454},{"date":"2024-06-14","close":4304.2646},{"date":"2024-06-17","close":4572.0859},{"date":"2024-06-18","close":4820.7764},{"date":"2024-06-19","close":4782.5161},{"date":"2024-06-20","close":4639.0405},{"date":"2024-06-21","close":4452.5225},{"date":"2024-06-24","close":4371.2202},{"date":"2024-06-25","close":4629.4756},{"date":"2024-06-26","close":4720.3438},{"date":"2024-06-27","close":5222.5078},{"date":"2024-06-28","close":5040.7725},{"date":"2024-07-01","close":5021.6421},{"date":"2024-07-02","close":4701.2134},{"date":"2024-07-03","close":4696.4312},{"date":"2024-07-04","close":4691.6489},{"date":"2024-07-05","close":4672.5186},{"date":"2024-07-08","close":4658.1709},{"date":"2024-07-09","close":4476.4351},{"date":"2024-07-10","close":4543.3906},{"date":"2024-07-11","close":4543.3906},{"date":"2024-07-12","close":4509.9126},{"date":"2024-07-15","close":4529.043},{"date":"2024-07-16","close":4505.1304},{"date":"2024-07-17","close":4442.958},{"date":"2024-07-18","close":4376.0024},{"date":"2024-07-19","close":4337.7422},{"date":"2024-07-22","close":4270.7871},{"date":"2024-07-23","close":4280.3521},{"date":"2024-07-24","close":4184.7017},{"date":"2024-07-25","close":3993.4011},{"date":"2024-07-26","close":4055.5737},{"date":"2024-07-29","close":4093.8342},{"date":"2024-07-30","close":3916.8809},{"date":"2024-07-31","close":3983.8359},{"date":"2024-08-01","close":4017.3135},{"date":"2024-08-02","close":3826.0132},{"date":"2024-08-05","close":3295.1538},{"date":"2024-08-06","close":3572.5396},{"date":"2024-08-07","close":3620.3647},{"date":"2024-08-08","close":3634.7124},{"date":"2024-08-09","close":3744.7102},{"date":"2024-08-12","close":3821.2305},{"date":"2024-08-13","close":3830.7957},{"date":"2024-08-14","close":3902.5334},{"date":"2024-08-16","close":3873.8381},{"date":"2024-08-19","close":3816.448},{"date":"2024-08-20","close":3907.3159},{"date":"2024-08-21","close":3878.6208},{"date":"2024-08-22","close":3792.5354},{"date":"2024-08-23","close":3802.1006},{"date":"2024-08-26","close":3711.2327},{"date":"2024-08-27","close":3730.3628},{"date":"2024-08-28","close":3716.0151},{"date":"2024-08-29","close":3706.4502},{"date":"2024-08-30","close":3754.2754},{"date":"2024-09-02","close":3687.3201},{"date":"2024-09-03","close":3653.8425},{"date":"2024-09-04","close":3395.5867},{"date":"2024-09-05","close":3409.9341},{"date":"2024-09-06","close":3400.3689},{"date":"2024-09-09","close":3586.8872},{"date":"2024-09-10","close":3500.8018},{"date":"2024-09-11","close":3424.2815},{"date":"2024-09-12","close":3548.627},{"date":"2024-09-13","close":3620.3647},{"date":"2024-09-19","close":3634.7124},{"date":"2024-09-20","close":3668.1899},{"date":"2024-09-23","close":3653.8425},{"date":"2024-09-24","close":3696.885},{"date":"2024-09-25","close":3696.885},{"date":"2024-09-26","close":3739.9277},{"date":"2024-09-27","close":3759.0579},{"date":"2024-09-30","close":3682.5376},{"date":"2024-10-02","close":3639.4951},{"date":"2024-10-04","close":3634.7124},{"date":"2024-10-07","close":3682.5376},{"date":"2024-10-08","close":3682.5376},{"date":"2024-10-10","close":3677.7551},{"date":"2024-10-11","close":3634.7124},{"date":"2024-10-14","close":3634.7124},{"date":"2024-10-15","close":3519.9321},{"date":"2024-10-16","close":3505.5845},{"date":"2024-10-17","close":3486.4543},{"date":"2024-10-18","close":3472.1069},{"date":"2024-10-21","close":3500.8018},{"date":"2024-10-22","close":3457.7593},{"date":"2024-10-23","close":3476.8894},{"date":"2024-10-24","close":3266.4587},{"date":"2024-10-25","close":3400.3689},{"date":"2024-10-28","close":3438.6292},{"date":"2024-10-29","close":3443.4119},{"date":"2024-10-30","close":3467.3245},{"date":"2024-10-31","close":3438.6292},{"date":"2024-11-01","close":3419.4993},{"date":"2024-11-04","close":3457.7593},{"date":"2024-11-05","close":3486.4543},{"date":"2024-11-06","close":3357.3264},{"date":"2024-11-07","close":3357.3264},{"date":"2024-11-08","close":3395.5867},{"date":"2024-11-11","close":3290.3713},{"date":"2024-11-12","close":3199.5034},{"date":"2024-11-13","close":3070.3755},{"date":"2024-11-14","close":3051.2454},{"date":"2024-11-15","close":3099.0706},{"date":"2024-11-18","close":3122.9832},{"date":"2024-11-19","close":3022.5503},{"date":"2024-11-20","close":3070.3755},{"date":"2024-11-21","close":3008.2029},{"date":"2024-11-22","close":2998.6377},{"date":"2024-11-25","close":3065.5928},{"date":"2024-11-26","close":3108.6357},{"date":"2024-11-27","close":3041.6804},{"date":"2024-11-28","close":3142.1133},{"date":"2024-11-29","close":3060.8105},{"date":"2024-12-02","close":2955.5952},{"date":"2024-12-03","close":2989.0725},{"date":"2024-12-04","close":2898.2048},{"date":"2024-12-05","close":2812.1196},{"date":"2024-12-06","close":2797.772},{"date":"2024-12-09","close":2582.5588},{"date":"2024-12-10","close":2831.2498},{"date":"2024-12-11","close":2816.9021},{"date":"2024-12-12","close":2864.7273},{"date":"2024-12-13","close":2926.8999},{"date":"2024-12-16","close":2926.8999},{"date":"2024-12-17","close":2912.5525},{"date":"2024-12-18","close":3103.8533},{"date":"2024-12-19","close":3012.9851},{"date":"2024-12-20","close":2950.8125},{"date":"2024-12-23","close":3056.0281},{"date":"2024-12-24","close":3027.3328},{"date":"2024-12-26","close":3094.2881},{"date":"2024-12-27","close":2922.1174},{"date":"2024-12-30","close":2960.3777},{"date":"2025-01-02","close":3056.0281},{"date":"2025-01-03","close":3075.158},{"date":"2025-01-06","close":3103.8533},{"date":"2025-01-07","close":3079.9407},{"date":"2025-01-08","close":3151.6782},{"date":"2025-01-09","close":3151.6782},{"date":"2025-01-10","close":3146.8958},{"date":"2025-01-13","close":3089.5054},{"date":"2025-01-14","close":3567.7573},{"date":"2025-01-15","close":3510.3669},{"date":"2025-01-16","close":3443.4119},{"date":"2025-01-17","close":3606.0173},{"date":"2025-01-20","close":3486.4543},{"date":"2025-01-21","close":3692.1025},{"date":"2025-01-22","close":3696.885},{"date":"2025-01-23","close":3577.3223},{"date":"2025-01-24","close":4648.606},{"date":"2025-01-31","close":5729.4546},{"date":"2025-02-03","close":5739.0195},{"date":"2025-02-04","close":5911.1904},{"date":"2025-02-05","close":6733.7832},{"date":"2025-02-06","close":6982.4741},{"date":"2025-02-07","close":7307.6851},{"date":"2025-02-10","close":8120.7124},{"date":"2025-02-11","close":5691.1943},{"date":"2025-02-12","close":4992.9473},{"date":"2025-02-13","close":4639.0405},{"date":"2025-02-14","close":4495.5654},{"date":"2025-02-17","close":4696.4312},{"date":"2025-02-18","close":4973.8169},{"date":"2025-02-19","close":4782.5161},{"date":"2025-02-20","close":4471.6528},{"date":"2025-02-21","close":5155.5522},{"date":"2025-02-24","close":4739.4741},{"date":"2025-02-25","close":4725.126},{"date":"2025-02-26","close":4710.7783},{"date":"2025-02-27","close":4686.8657},{"date":"2025-02-28","close":4495.5654},{"date":"2025-03-04","close":4409.48},{"date":"2025-03-05","close":4557.7378},{"date":"2025-03-06","close":4490.7832},{"date":"2025-03-07","close":4433.3926},{"date":"2025-03-10","close":4419.0454},{"date":"2025-03-11","close":4266.0044},{"date":"2025-03-12","close":4304.2646},{"date":"2025-03-13","close":4199.0493},{"date":"2025-03-14","close":4476.4351},{"date":"2025-03-17","close":4505.1304},{"date":"2025-03-18","close":4438.1748},{"date":"2025-03-19","close":4399.915},{"date":"2025-03-20","close":4371.2202},{"date":"2025-03-21","close":4304.2646},{"date":"2025-03-24","close":4605.563},{"date":"2025-03-25","close":4533.8252},{"date":"2025-03-26","close":4471.6528},{"date":"2025-03-27","close":4356.8721},{"date":"2025-03-28","close":4210.1763},{"date":"2025-03-31","close":4127.0483},{"date":"2025-04-01","close":4229.7358},{"date":"2025-04-02","close":4131.9385},{"date":"2025-04-03","close":3960.793},{"date":"2025-04-04","close":4014.5815},{"date":"2025-04-07","close":3677.1807},{"date":"2025-04-08","close":3774.978},{"date":"2025-04-09","close":3682.0706},{"date":"2025-04-10","close":3814.0969},{"date":"2025-04-11","close":3882.5552},{"date":"2025-04-14","close":3965.6829},{"date":"2025-04-15","close":4048.8105},{"date":"2025-04-16","close":3916.7842},{"date":"2025-04-17","close":3960.793},{"date":"2025-04-18","close":3960.793},{"date":"2025-04-21","close":3887.4451},{"date":"2025-04-22","close":3882.5552},{"date":"2025-04-23","close":3946.1233},{"date":"2025-04-24","close":3960.793},{"date":"2025-04-25","close":4048.8105},{"date":"2025-04-28","close":3902.1145},{"date":"2025-04-29","close":3970.5728},{"date":"2025-04-30","close":3848.3259},{"date":"2025-05-02","close":3853.2158},{"date":"2025-05-07","close":3926.564},{"date":"2025-05-08","close":3960.793},{"date":"2025-05-09","close":3926.564},{"date":"2025-05-12","close":4024.3613},{"date":"2025-05-13","close":4024.3613},{"date":"2025-05-14","close":4053.7004},{"date":"2025-05-15","close":4043.9207},{"date":"2025-05-16","close":3955.9031},{"date":"2025-05-19","close":4009.6917},{"date":"2025-05-20","close":4014.5815},{"date":"2025-05-21","close":4029.2512},{"date":"2025-05-22","close":3897.2246},{"date":"2025-05-23","close":3823.8767},{"date":"2025-05-26","close":3897.2246},{"date":"2025-05-27","close":3833.6565},{"date":"2025-05-28","close":3926.564},{"date":"2025-05-29","close":4351.9824},{"date":"2025-05-30","close":4210.1763},{"date":"2025-06-02","close":4136.8281},{"date":"2025-06-04","close":4254.1851},{"date":"2025-06-05","close":4224.8457},{"date":"2025-06-09","close":4234.6255},{"date":"2025-06-10","close":4283.5244},{"date":"2025-06-11","close":4381.3218},{"date":"2025-06-12","close":4322.6431},{"date":"2025-06-13","close":4263.9648},{"date":"2025-06-16","close":4410.6606},{"date":"2025-06-17","close":4523.1279},{"date":"2025-06-18","close":4420.4404},{"date":"2025-06-19","close":4420.4404},{"date":"2025-06-20","close":4400.8813},{"date":"2025-06-23","close":4322.6431},{"date":"2025-06-24","close":4400.8813},{"date":"2025-06-25","close":4547.5771},{"date":"2025-06-26","close":4347.0928},{"date":"2025-06-27","close":4239.5156},{"date":"2025-06-30","close":4180.8369},{"date":"2025-07-01","close":4567.1367},{"date":"2025-07-02","close":4474.229},{"date":"2025-07-03","close":4831.1895},{"date":"2025-07-04","close":4655.1543},{"date":"2025-07-07","close":4552.4668},{"date":"2025-07-08","close":4606.2554},{"date":"2025-07-09","close":4591.5859},{"date":"2025-07-10","close":4596.4756},{"date":"2025-07-11","close":4601.3657},{"date":"2025-07-14","close":4674.7139},{"date":"2025-07-15","close":4620.9253},{"date":"2025-07-16","close":4596.4756},{"date":"2025-07-17","close":4542.6875},{"date":"2025-07-18","close":4425.3306},{"date":"2025-07-21","close":4449.7798},{"date":"2025-07-22","close":4347.0928},{"date":"2025-07-23","close":4498.6787},{"date":"2025-07-24","close":4415.5508},{"date":"2025-07-25","close":4351.9824},{"date":"2025-07-28","close":4312.8633},{"date":"2025-07-29","close":4229.7358},{"date":"2025-07-30","close":4268.8545},{"date":"2025-07-31","close":4097.7095},{"date":"2025-08-01","close":3897.2246},{"date":"2025-08-04","close":3941.2336},{"date":"2025-08-05","close":3995.022},{"date":"2025-08-06","close":4073.26},{"date":"2025-08-07","close":4122.1587},{"date":"2025-08-08","close":4073.26},{"date":"2025-08-11","close":4063.4802},{"date":"2025-08-12","close":4097.7095},{"date":"2025-08-13","close":4136.8281},{"date":"2025-08-14","close":4097.7095},{"date":"2025-08-18","close":3990.1323},{"date":"2025-08-19","close":4048.8105},{"date":"2025-08-20","close":4009.6917},{"date":"2025-08-21","close":4136.8281},{"date":"2025-08-22","close":4073.26},{"date":"2025-08-25","close":4068.3701},{"date":"2025-08-26","close":4234.6255},{"date":"2025-08-27","close":4092.8193},{"date":"2025-08-28","close":4244.4053},{"date":"2025-08-29","close":4234.6255},{"date":"2025-09-01","close":4127.0483},{"date":"2025-09-02","close":4288.4141},{"date":"2025-09-03","close":4244.4053},{"date":"2025-09-04","close":4224.8457},{"date":"2025-09-05","close":4254.1851},{"date":"2025-09-08","close":4244.4053},{"date":"2025-09-09","close":4273.7446},{"date":"2025-09-10","close":4259.0747},{"date":"2025-09-11","close":4523.1279},{"date":"2025-09-12","close":4479.1191},{"date":"2025-09-15","close":4366.6519},{"date":"2025-09-16","close":4307.9736},{"date":"2025-09-17","close":4215.0659},{"date":"2025-09-18","close":4307.9736},{"date":"2025-09-19","close":4285.0},{"date":"2025-09-22","close":4141.7183},{"date":"2025-09-23","close":4122.1587},{"date":"2025-09-24","close":4078.1499},{"date":"2025-09-25","close":4058.5903},{"date":"2025-09-26","close":3926.564},{"date":"2025-09-29","close":3985.2424},{"date":"2025-09-30","close":3897.2246},{"date":"2025-10-01","close":3872.7754},{"date":"2025-10-02","close":3897.2246},{"date":"2025-10-10","close":3823.8767},{"date":"2025-10-13","close":3818.9868},{"date":"2025-10-14","close":3853.2158},{"date":"2025-10-15","close":3916.7842},{"date":"2025-10-16","close":4019.4714},{"date":"2025-10-17","close":3975.4626},{"date":"2025-10-20","close":4048.8105},{"date":"2025-10-21","close":4092.8193},{"date":"2025-10-22","close":4127.0483},{"date":"2025-10-23","close":3965.6829},{"date":"2025-10-24","close":3990.1323},{"date":"2025-10-27","close":3960.793},{"date":"2025-10-28","close":3902.1145},{"date":"2025-10-29","close":3867.8855},{"date":"2025-10-30","close":3833.6565},{"date":"2025-10-31","close":3887.4451},{"date":"2025-11-03","close":3814.0969},{"date":"2025-11-04","close":3686.9604},{"date":"2025-11-05","close":3574.4934},{"date":"2025-11-06","close":3618.5022},{"date":"2025-11-07","close":3540.2644},{"date":"2025-11-10","close":3696.7402},{"date":"2025-11-11","close":3691.8503},{"date":"2025-11-12","close":3750.5286},{"date":"2025-11-13","close":3750.5286},{"date":"2025-11-14","close":3677.1807},{"date":"2025-11-17","close":3633.1719},{"date":"2025-11-18","close":3598.9429},{"date":"2025-11-19","close":3603.8328},{"date":"2025-11-20","close":3662.511},{"date":"2025-11-21","close":3618.5022},{"date":"2025-11-24","close":3603.8328},{"date":"2025-11-25","close":3520.7048},{"date":"2025-11-26","close":3569.6035},{"date":"2025-11-27","close":3647.8416},{"date":"2025-11-28","close":3721.1895},{"date":"2025-12-01","close":3735.8591},{"date":"2025-12-02","close":3716.2996},{"date":"2025-12-03","close":3833.6565},{"date":"2025-12-04","close":3980.3525},{"date":"2025-12-05","close":4596.4756},{"date":"2025-12-08","close":4523.1279},{"date":"2025-12-09","close":4464.4492},{"date":"2025-12-10","close":4283.5244},{"date":"2025-12-11","close":4288.4141},{"date":"2025-12-12","close":4347.0928},{"date":"2025-12-15","close":4420.4404},{"date":"2025-12-16","close":4278.6343},{"date":"2025-12-17","close":4283.5244},{"date":"2025-12-18","close":4210.1763},{"date":"2025-12-19","close":4303.084},{"date":"2025-12-22","close":4518.2378},{"date":"2025-12-23","close":4337.313},{"date":"2025-12-24","close":4273.7446},{"date":"2025-12-26","close":4391.1016},{"date":"2025-12-29","close":4625.8149},{"date":"2025-12-30","close":4542.6875},{"date":"2026-01-02","close":4572.0264},{"date":"2026-01-05","close":4718.7227},{"date":"2026-01-06","close":4518.2378},{"date":"2026-01-07","close":4616.0352},{"date":"2026-01-08","close":4361.7622},{"date":"2026-01-09","close":4792.0703},{"date":"2026-01-12","close":5241.9385},{"date":"2026-01-13","close":5212.5991},{"date":"2026-01-14","close":5320.1763},{"date":"2026-01-15","close":5398.4141},{"date":"2026-01-16","close":5095.2422},{"date":"2026-01-19","close":6620.8813},{"date":"2026-01-20","close":6699.1191},{"date":"2026-01-21","close":7080.5288},{"date":"2026-01-22","close":6630.6606},{"date":"2026-01-23","close":6317.7095},{"date":"2026-01-26","close":6082.9956},{"date":"2026-01-27","close":5906.9604},{"date":"2026-01-28","close":5897.1807},{"date":"2026-01-29","close":5897.1807},{"date":"2026-01-30","close":5662.4668},{"date":"2026-02-02","close":5369.0752},{"date":"2026-02-03","close":5398.4141},{"date":"2026-02-04","close":5525.5508},{"date":"2026-02-05","close":5202.8193},{"date":"2026-02-06","close":5105.022},{"date":"2026-02-09","close":5261.498},{"date":"2026-02-10","close":5349.5156},{"date":"2026-02-11","close":5281.0571},{"date":"2026-02-12","close":5232.1587},{"date":"2026-02-13","close":5144.1411},{"date":"2026-02-19","close":5359.2954},{"date":"2026-02-20","close":5349.5156},{"date":"2026-02-23","close":5281.0571},{"date":"2026-02-24","close":5329.9561},{"date":"2026-02-25","close":5750.4849},{"date":"2026-02-26","close":5652.6875},{"date":"2026-02-27","close":5799.3833},{"date":"2026-03-03","close":5056.1235},{"date":"2026-03-04","close":4087.9297},{"date":"2026-03-05","close":4635.5947},{"date":"2026-03-06","close":4576.9165},{"date":"2026-03-09","close":4273.7446},{"date":"2026-03-10","close":4567.1367},{"date":"2026-03-11","close":4606.2554},{"date":"2026-03-12","close":4620.9253},{"date":"2026-03-13","close":4596.4756},{"date":"2026-03-16","close":4454.6694},{"date":"2026-03-17","close":4576.9165},{"date":"2026-03-18","close":4684.4937},{"date":"2026-03-19","close":4518.2378},{"date":"2026-03-20","close":4655.1543},{"date":"2026-03-23","close":4366.6519},{"date":"2026-03-24","close":4552.4668},{"date":"2026-03-25","close":4552.4668},{"date":"2026-03-26","close":4386.2114},{"date":"2026-03-27","close":4493.7886},{"date":"2026-03-30","close":4415.5508},{"date":"2026-03-31","close":4234.6255},{"date":"2026-04-01","close":4440.0},{"date":"2026-04-02","close":4385.0},{"date":"2026-04-03","close":4370.0},{"date":"2026-04-06","close":4280.0},{"date":"2026-04-07","close":4160.0},{"date":"2026-04-08","close":4475.0},{"date":"2026-04-09","close":4315.0},{"date":"2026-04-10","close":4425.0},{"date":"2026-04-13","close":4415.0},{"date":"2026-04-14","close":4515.0},{"date":"2026-04-15","close":4530.0},{"date":"2026-04-16","close":4615.0},{"date":"2026-04-17","close":4615.0},{"date":"2026-04-20","close":4560.0},{"date":"2026-04-21","close":4630.0},{"date":"2026-04-22","close":4625.0},{"date":"2026-04-23","close":4570.0},{"date":"2026-04-24","close":4540.0},{"date":"2026-04-27","close":4635.0},{"date":"2026-04-28","close":4680.0},{"date":"2026-04-29","close":4650.0},{"date":"2026-04-30","close":4480.0},{"date":"2026-05-04","close":4520.0},{"date":"2026-05-06","close":4450.0},{"date":"2026-05-07","close":4460.0},{"date":"2026-05-08","close":4675.0},{"date":"2026-05-11","close":4540.0},{"date":"2026-05-12","close":5180.0},{"date":"2026-05-13","close":5300.0},{"date":"2026-05-14","close":4960.0},{"date":"2026-05-15","close":5100.0},{"date":"2026-05-18","close":4765.0},{"date":"2026-05-19","close":4415.0},{"date":"2026-05-20","close":4240.0},{"date":"2026-05-21","close":4650.0},{"date":"2026-05-22","close":4840.0},{"date":"2026-05-26","close":4720.0},{"date":"2026-05-27","close":4495.0},{"date":"2026-05-28","close":4400.0},{"date":"2026-05-29","close":4260.0},{"date":"2026-06-01","close":4030.0},{"date":"2026-06-02","close":3940.0},{"date":"2026-06-04","close":3915.0},{"date":"2026-06-05","close":3835.0},{"date":"2026-06-08","close":3640.0},{"date":"2026-06-09","close":3760.0},{"date":"2026-06-10","close":3670.0},{"date":"2026-06-11","close":3660.0},{"date":"2026-06-12","close":3860.0},{"date":"2026-06-15","close":4130.0},{"date":"2026-06-16","close":4135.0},{"date":"2026-06-17","close":4050.0},{"date":"2026-06-18","close":4315.0},{"date":"2026-06-19","close":4280.0},{"date":"2026-06-22","close":3965.0},{"date":"2026-06-23","close":3570.0},{"date":"2026-06-24","close":3650.0},{"date":"2026-06-25","close":3520.0},{"date":"2026-06-26","close":3450.0},{"date":"2026-06-29","close":3710.0},{"date":"2026-06-30","close":3690.0},{"date":"2026-07-01","close":3775.0},{"date":"2026-07-02","close":3660.0},{"date":"2026-07-03","close":3750.0},{"date":"2026-07-06","close":3675.0},{"date":"2026-07-07","close":3680.0},{"date":"2026-07-08","close":3560.0},{"date":"2026-07-09","close":3490.0},{"date":"2026-07-10","close":3645.0},{"date":"2026-07-13","close":3410.0},{"date":"2026-07-14","close":3360.0},{"date":"2026-07-15","close":3480.0},{"date":"2026-07-16","close":3455.0},{"date":"2026-07-20","close":3330.0},{"date":"2026-07-21","close":3400.0},{"date":"2026-07-22","close":3525.0},{"date":"2026-07-23","close":3645.0},{"date":"2026-07-24","close":3585.0},{"date":"2026-07-27","close":3560.0},{"date":"2026-07-28","close":3405.0},{"date":"2026-07-29","close":3240.0},{"date":"2026-07-30","close":3205.0},{"date":"2026-07-31","close":3510.0},{"date":"2026-08-03","close":3540.0},{"date":"2026-08-04","close":3660.0},{"date":"2026-08-05","close":3700.0},{"date":"2026-08-06","close":3690.0},{"date":"2026-08-07","close":3650.0},{"date":"2026-08-10","close":3770.0},{"date":"2026-08-11","close":3820.0},{"date":"2026-08-12","close":3810.0},{"date":"2026-08-13","close":3750.0},{"date":"2026-08-14","close":3865.0},{"date":"2026-08-18","close":3655.0},{"date":"2026-08-19","close":3590.0},{"date":"2026-08-20","close":3575.0},{"date":"2026-08-21","close":3510.0},{"date":"2026-08-24","close":3525.0},{"date":"2026-08-25","close":3640.0},{"date":"2026-08-26","close":3625.0},{"date":"2026-08-27","close":3545.0},{"date":"2026-08-28","close":3600.0},{"date":"2026-08-31","close":3630.0},{"date":"2026-09-01","close":3650.0},{"date":"2026-09-02","close":3530.0},{"date":"2026-09-03","close":3600.0},{"date":"2026-09-04","close":3580.0},{"date":"2026-09-07","close":3560.0},{"date":"2026-09-08","close":3545.0},{"date":"2026-09-09","close":3490.0},{"date":"2026-09-10","close":3530.0},{"date":"2026-09-11","close":3515.0},{"date":"2026-09-14","close":3450.0},{"date":"2026-09-15","close":3435.0},{"date":"2026-09-16","close":3425.0},{"date":"2026-09-17","close":3450.0},{"date":"2026-09-18","close":3410.0},{"date":"2026-09-21","close":3360.0},{"date":"2026-09-22","close":3385.0},{"date":"2026-09-23","close":3385.0},{"date":"2026-09-28","close":3410.0},{"date":"2026-09-29","close":3410.0},{"date":"2026-09-30","close":3425.0},{"date":"2026-10-01","close":3445.0},{"date":"2026-10-02","close":3485.0},{"date":"2026-10-06","close":3485.0},{"date":"2026-10-07","close":3415.0},{"date":"2026-10-08","close":3410.0},{"date":"2026-10-12","close":3240.0},{"date":"2026-10-13","close":3210.0},{"date":"2026-10-14","close":3275.0},{"date":"2026-10-15","close":3150.0},{"date":"2026-10-16","close":3245.0},{"date":"2026-10-19","close":3305.0},{"date":"2026-10-20","close":3130.0},{"date":"2026-10-21","close":3170.0},{"date":"2026-10-22","close":3135.0},{"date":"2026-10-23","close":3050.0}],"chart_data":[{"date":"2024-10-24","open":3467,"high":3467,"low":3214,"close":3266,"volume":295248,"rsi_14":16.95,"sma_20":3754.25,"sma_60":3854.08,"sma_120":4338.17},{"date":"2024-10-25","open":3281,"high":3400,"low":3219,"close":3400,"volume":87019,"rsi_14":33.1,"sma_20":3738.75,"sma_60":3840.42,"sma_120":4327.79},{"date":"2024-10-28","open":3367,"high":3443,"low":3319,"close":3439,"volume":60189,"rsi_14":32.17,"sma_20":3725.25,"sma_60":3830.75,"sma_120":4317.5},{"date":"2024-10-29","open":3439,"high":3458,"low":3386,"close":3443,"volume":29905,"rsi_14":32.64,"sma_20":3709.75,"sma_60":3820.08,"sma_120":4304.67},{"date":"2024-10-30","open":3443,"high":3477,"low":3405,"close":3467,"volume":17550,"rsi_14":35.14,"sma_20":3694.5,"sma_60":3809.17,"sma_120":4292.12},{"date":"2024-10-31","open":3458,"high":3458,"low":3372,"close":3439,"volume":35764,"rsi_14":35.86,"sma_20":3681.75,"sma_60":3800.83,"sma_120":4279.17},{"date":"2024-11-01","open":3362,"high":3419,"low":3329,"close":3419,"volume":68039,"rsi_14":36.36,"sma_20":3670.25,"sma_60":3791.0,"sma_120":4266.88},{"date":"2024-11-04","open":3419,"high":3458,"low":3367,"close":3458,"volume":45447,"rsi_14":45.11,"sma_20":3661.0,"sma_60":3781.25,"sma_120":4254.5},{"date":"2024-11-05","open":3424,"high":3491,"low":3424,"close":3486,"volume":34966,"rsi_14":48.53,"sma_20":3650.75,"sma_60":3775.33,"sma_120":4241.71},{"date":"2024-11-06","open":3486,"high":3496,"low":3247,"close":3357,"volume":116457,"rsi_14":41.51,"sma_20":3633.75,"sma_60":3776.42,"sma_120":4228.46},{"date":"2024-11-07","open":3291,"high":3362,"low":3229,"close":3357,"volume":95783,"rsi_14":43.75,"sma_20":3618.0,"sma_60":3773.0,"sma_120":4215.79},{"date":"2024-11-08","open":3376,"high":3429,"low":3333,"close":3396,"volume":33010,"rsi_14":43.04,"sma_20":3605.5,"sma_60":3769.08,"sma_120":4203.88},{"date":"2024-11-11","open":3362,"high":3376,"low":3214,"close":3290,"volume":132984,"rsi_14":39.77,"sma_20":3589.0,"sma_60":3763.08,"sma_120":4191.29},{"date":"2024-11-12","open":3286,"high":3286,"low":3094,"close":3200,"volume":173682,"rsi_14":34.41,"sma_20":3572.25,"sma_60":3753.58,"sma_120":4177.25},{"date":"2024-11-13","open":3123,"high":3166,"low":2984,"close":3070,"volume":160812,"rsi_14":37.87,"sma_20":3549.5,"sma_60":3740.5,"sma_120":4163.62},{"date":"2024-11-14","open":3070,"high":3104,"low":2975,"close":3051,"volume":98835,"rsi_14":24.83,"sma_20":3526.75,"sma_60":3726.92,"sma_120":4150.04},{"date":"2024-11-15","open":3046,"high":3104,"low":2941,"close":3099,"volume":92121,"rsi_14":25.85,"sma_20":3507.25,"sma_60":3712.92,"sma_120":4136.88},{"date":"2024-11-18","open":3094,"high":3147,"low":3013,"close":3123,"volume":105913,"rsi_14":27.81,"sma_20":3487.5,"sma_60":3699.83,"sma_120":4123.17},{"date":"2024-11-19","open":3094,"high":3137,"low":2965,"close":3023,"volume":124633,"rsi_14":22.16,"sma_20":3464.75,"sma_60":3686.0,"sma_120":4109.5},{"date":"2024-11-20","open":3023,"high":3137,"low":2984,"close":3070,"volume":110465,"rsi_14":27.49,"sma_20":3443.5,"sma_60":3671.42,"sma_120":4096.46},{"date":"2024-11-21","open":3051,"high":3070,"low":2999,"close":3008,"volume":71823,"rsi_14":26.11,"sma_20":3430.0,"sma_60":3656.25,"sma_120":4083.33},{"date":"2024-11-22","open":3008,"high":3070,"low":2946,"close":2999,"volume":94974,"rsi_14":22.41,"sma_20":3409.0,"sma_60":3642.42,"sma_120":4069.46},{"date":"2024-11-25","open":3032,"high":3109,"low":3013,"close":3066,"volume":76250,"rsi_14":25.82,"sma_20":3389.5,"sma_60":3629.58,"sma_120":4057.71},{"date":"2024-11-26","open":3066,"high":3128,"low":3013,"close":3109,"volume":124157,"rsi_14":34.15,"sma_20":3372.0,"sma_60":3619.08,"sma_120":4046.71},{"date":"2024-11-27","open":3104,"high":3161,"low":3008,"close":3042,"volume":100456,"rsi_14":29.89,"sma_20":3349.75,"sma_60":3607.08,"sma_120":4035.25},{"date":"2024-11-28","open":3042,"high":3176,"low":2927,"close":3142,"volume":162998,"rsi_14":36.13,"sma_20":3334.25,"sma_60":3597.08,"sma_120":4022.96},{"date":"2024-11-29","open":3147,"high":3152,"low":2999,"close":3061,"volume":83222,"rsi_14":37.1,"sma_20":3315.5,"sma_60":3585.83,"sma_120":4010.96},{"date":"2024-12-02","open":3032,"high":3066,"low":2893,"close":2956,"volume":152135,"rsi_14":36.51,"sma_20":3289.25,"sma_60":3571.92,"sma_120":3998.0},{"date":"2024-12-03","open":2941,"high":2989,"low":2879,"close":2989,"volume":70233,"rsi_14":44.97,"sma_20":3263.25,"sma_60":3559.75,"sma_120":3985.75},{"date":"2024-12-04","open":2946,"high":2946,"low":2826,"close":2898,"volume":199322,"rsi_14":41.3,"sma_20":3239.25,"sma_60":3546.58,"sma_120":3972.92},{"date":"2024-12-05","open":2917,"high":2932,"low":2793,"close":2812,"volume":81640,"rsi_14":34.38,"sma_20":3209.75,"sma_60":3536.42,"sma_120":3959.62},{"date":"2024-12-06","open":2783,"high":2822,"low":2664,"close":2798,"volume":141450,"rsi_14":32.11,"sma_20":3178.5,"sma_60":3525.75,"sma_120":3945.83},{"date":"2024-12-09","open":2769,"high":2769,"low":2583,"close":2583,"volume":166211,"rsi_14":28.5,"sma_20":3141.5,"sma_60":3511.5,"sma_120":3929.83},{"date":"2024-12-10","open":2587,"high":2831,"low":2587,"close":2831,"volume":160544,"rsi_14":40.23,"sma_20":3122.25,"sma_60":3498.33,"sma_120":3917.0},{"date":"2024-12-11","open":2798,"high":2865,"low":2764,"close":2817,"volume":145229,"rsi_14":41.87,"sma_20":3109.0,"sma_60":3486.42,"sma_120":3901.71},{"date":"2024-12-12","open":2850,"high":2865,"low":2788,"close":2865,"volume":132702,"rsi_14":44.49,"sma_20":3099.25,"sma_60":3476.67,"sma_120":3884.67},{"date":"2024-12-13","open":2850,"high":2932,"low":2783,"close":2927,"volume":171174,"rsi_14":44.27,"sma_20":3090.25,"sma_60":3465.83,"sma_120":3868.5},{"date":"2024-12-16","open":2956,"high":2975,"low":2893,"close":2927,"volume":103571,"rsi_14":42.21,"sma_20":3080.0,"sma_60":3453.75,"sma_120":3853.58},{"date":"2024-12-17","open":2946,"high":2946,"low":2850,"close":2913,"volume":181117,"rsi_14":44.21,"sma_20":3074.25,"sma_60":3441.17,"sma_120":3840.17},{"date":"2024-12-18","open":2884,"high":3128,"low":2884,"close":3104,"volume":290977,"rsi_14":48.41,"sma_20":3076.0,"sma_60":3431.33,"sma_120":3829.12},{"date":"2024-12-19","open":3070,"high":3070,"low":2936,"close":3013,"volume":159327,"rsi_14":48.03,"sma_20":3076.25,"sma_60":3420.17,"sma_120":3815.04},{"date":"2024-12-20","open":2989,"high":3027,"low":2903,"close":2951,"volume":122718,"rsi_14":49.8,"sma_20":3073.75,"sma_60":3407.17,"sma_120":3799.62},{"date":"2024-12-23","open":3080,"high":3085,"low":2946,"close":3056,"volume":247206,"rsi_14":52.69,"sma_20":3073.25,"sma_60":3396.0,"sma_120":3780.75},{"date":"2024-12-24","open":3085,"high":3152,"low":3027,"close":3027,"volume":137221,"rsi_14":55.47,"sma_20":3069.0,"sma_60":3383.58,"sma_120":3763.21},{"date":"2024-12-26","open":3080,"high":3113,"low":2994,"close":3094,"volume":127657,"rsi_14":62.14,"sma_20":3071.75,"sma_60":3372.0,"sma_120":3746.42},{"date":"2024-12-27","open":3075,"high":3085,"low":2865,"close":2922,"volume":104652,"rsi_14":54.71,"sma_20":3060.25,"sma_60":3358.75,"sma_120":3730.92},{"date":"2024-12-30","open":2879,"high":2960,"low":2879,"close":2960,"volume":56305,"rsi_14":66.53,"sma_20":3055.0,"sma_60":3346.92,"sma_120":3715.79},{"date":"2025-01-02","open":2932,"high":3118,"low":2922,"close":3056,"volume":96940,"rsi_14":61.35,"sma_20":3060.25,"sma_60":3336.83,"sma_120":3701.54},{"date":"2025-01-03","open":3023,"high":3118,"low":3023,"close":3075,"volume":92824,"rsi_14":62.98,"sma_20":3064.75,"sma_60":3326.25,"sma_120":3687.62},{"date":"2025-01-06","open":3075,"high":3113,"low":3056,"close":3104,"volume":42006,"rsi_14":62.25,"sma_20":3075.5,"sma_60":3316.17,"sma_120":3674.08},{"date":"2025-01-07","open":3075,"high":3113,"low":3037,"close":3080,"volume":71890,"rsi_14":58.16,"sma_20":3089.5,"sma_60":3305.75,"sma_120":3661.92},{"date":"2025-01-08","open":3051,"high":3176,"low":3018,"close":3152,"volume":85964,"rsi_14":61.14,"sma_20":3108.0,"sma_60":3297.33,"sma_120":3649.79},{"date":"2025-01-09","open":3142,"high":3161,"low":3080,"close":3152,"volume":66890,"rsi_14":62.02,"sma_20":3137.75,"sma_60":3289.42,"sma_120":3637.67},{"date":"2025-01-10","open":3137,"high":3190,"low":3118,"close":3147,"volume":67060,"rsi_14":52.66,"sma_20":3154.25,"sma_60":3282.92,"sma_120":3625.79},{"date":"2025-01-13","open":3147,"high":3156,"low":3027,"close":3090,"volume":71038,"rsi_14":54.94,"sma_20":3168.5,"sma_60":3275.67,"sma_120":3613.25},{"date":"2025-01-14","open":3090,"high":3601,"low":3061,"close":3568,"volume":2363600,"rsi_14":75.9,"sma_20":3205.25,"sma_60":3277.08,"sma_120":3605.08},{"date":"2025-01-15","open":3491,"high":3549,"low":3391,"close":3510,"volume":412197,"rsi_14":69.87,"sma_20":3235.75,"sma_60":3277.75,"sma_120":3596.96},{"date":"2025-01-16","open":3529,"high":3529,"low":3386,"close":3443,"volume":414969,"rsi_14":67.61,"sma_20":3262.75,"sma_60":3276.75,"sma_120":3588.83},{"date":"2025-01-17","open":3506,"high":3740,"low":3396,"close":3606,"volume":1202560,"rsi_14":70.04,"sma_20":3299.0,"sma_60":3279.33,"sma_120":3582.46},{"date":"2025-01-20","open":3659,"high":3668,"low":3472,"close":3486,"volume":319635,"rsi_14":73.05,"sma_20":3319.0,"sma_60":3279.5,"sma_120":3575.62},{"date":"2025-01-21","open":3520,"high":3826,"low":3429,"close":3692,"volume":1524139,"rsi_14":76.29,"sma_20":3354.5,"sma_60":3286.92,"sma_120":3570.5},{"date":"2025-01-22","open":3692,"high":3730,"low":3587,"close":3697,"volume":458173,"rsi_14":74.63,"sma_20":3393.5,"sma_60":3292.08,"sma_120":3566.25},{"date":"2025-01-23","open":3659,"high":3659,"low":3491,"close":3577,"volume":302410,"rsi_14":67.92,"sma_20":3420.75,"sma_60":3294.5,"sma_120":3562.62},{"date":"2025-01-24","open":3539,"high":4649,"low":3472,"close":4649,"volume":9324578,"rsi_14":81.6,"sma_20":3505.5,"sma_60":3315.5,"sma_120":3567.79},{"date":"2025-01-31","open":5050,"high":6036,"low":4735,"close":5729,"volume":26798077,"rsi_14":87.84,"sma_20":3643.25,"sma_60":3354.92,"sma_120":3582.04},{"date":"2025-02-03","open":5729,"high":5844,"low":5529,"close":5739,"volume":3591219,"rsi_14":87.62,"sma_20":3790.5,"sma_60":3395.0,"sma_120":3597.92},{"date":"2025-02-04","open":5662,"high":5940,"low":5662,"close":5911,"volume":1216649,"rsi_14":88.21,"sma_20":3944.75,"sma_60":3438.42,"sma_120":3614.71},{"date":"2025-02-05","open":5921,"high":7375,"low":5921,"close":6734,"volume":2021700,"rsi_14":90.5,"sma_20":4137.0,"sma_60":3495.5,"sma_120":3638.38},{"date":"2025-02-06","open":7069,"high":7365,"low":6600,"close":6982,"volume":1275928,"rsi_14":92.13,"sma_20":4341.25,"sma_60":3556.42,"sma_120":3665.88},{"date":"2025-02-07","open":7145,"high":7317,"low":6820,"close":7308,"volume":844924,"rsi_14":91.86,"sma_20":4561.0,"sma_60":3625.25,"sma_120":3700.83},{"date":"2025-02-10","open":7652,"high":8140,"low":7652,"close":8121,"volume":1103381,"rsi_14":94.14,"sma_20":4824.5,"sma_60":3707.92,"sma_120":3740.46},{"date":"2025-02-11","open":7748,"high":8130,"low":5691,"close":5691,"volume":1036443,"rsi_14":64.82,"sma_20":4957.25,"sma_60":3747.92,"sma_120":3758.5},{"date":"2025-02-12","open":4878,"high":5079,"low":4577,"close":4993,"volume":9042682,"rsi_14":58.54,"sma_20":5053.5,"sma_60":3777.58,"sma_120":3770.33},{"date":"2025-02-13","open":4849,"high":4849,"low":4515,"close":4639,"volume":2917943,"rsi_14":56.9,"sma_20":5131.5,"sma_60":3802.67,"sma_120":3778.12},{"date":"2025-02-14","open":4663,"high":4668,"low":4309,"close":4496,"volume":2185887,"rsi_14":54.84,"sma_20":5205.0,"sma_60":3827.5,"sma_120":3784.0},{"date":"2025-02-17","open":4563,"high":4720,"low":4563,"close":4696,"volume":1706800,"rsi_14":55.89,"sma_20":5264.0,"sma_60":3856.17,"sma_120":3791.54},{"date":"2025-02-18","open":4773,"high":4993,"low":4572,"close":4974,"volume":2425304,"rsi_14":58.08,"sma_20":5340.5,"sma_60":3888.83,"sma_120":3800.88},{"date":"2025-02-19","open":4869,"high":5031,"low":4768,"close":4783,"volume":1088479,"rsi_14":50.86,"sma_20":5410.5,"sma_60":3917.75,"sma_120":3808.79},{"date":"2025-02-20","open":4792,"high":4849,"low":4457,"close":4472,"volume":1302776,"rsi_14":41.01,"sma_20":5455.75,"sma_60":3943.0,"sma_120":3814.5},{"date":"2025-02-21","open":4524,"high":5299,"low":4515,"close":5156,"volume":11165249,"rsi_14":46.2,"sma_20":5543.0,"sma_60":3979.33,"sma_120":3825.38},{"date":"2025-02-24","open":4955,"high":5194,"low":4735,"close":4739,"volume":2528466,"rsi_14":42.6,"sma_20":5597.75,"sma_60":4009.5,"sma_120":3832.88},{"date":"2025-02-25","open":4687,"high":4907,"low":4629,"close":4725,"volume":1187812,"rsi_14":35.87,"sma_20":5651.5,"sma_60":4039.58,"sma_120":3841.0},{"date":"2025-02-26","open":4783,"high":4811,"low":4639,"close":4711,"volume":567711,"rsi_14":33.47,"sma_20":5710.75,"sma_60":4068.25,"sma_120":3848.92},{"date":"2025-02-27","open":4682,"high":4768,"low":4539,"close":4687,"volume":768231,"rsi_14":30.06,"sma_20":5712.75,"sma_60":4095.75,"sma_120":3857.42},{"date":"2025-02-28","open":4591,"high":4625,"low":4438,"close":4496,"volume":637340,"rsi_14":19.53,"sma_20":5648.25,"sma_60":4121.08,"sma_120":3864.08},{"date":"2025-03-04","open":4429,"high":4433,"low":4314,"close":4409,"volume":415216,"rsi_14":32.23,"sma_20":5578.75,"sma_60":4143.17,"sma_120":3870.12},{"date":"2025-03-05","open":4448,"high":4615,"low":4424,"close":4558,"volume":674299,"rsi_14":42.88,"sma_20":5508.0,"sma_60":4169.25,"sma_120":3877.54},{"date":"2025-03-06","open":4558,"high":4610,"low":4462,"close":4491,"volume":336850,"rsi_14":47.32,"sma_20":5390.75,"sma_60":4196.0,"sma_120":3883.96},{"date":"2025-03-07","open":4457,"high":4476,"low":4352,"close":4433,"volume":265075,"rsi_14":48.84,"sma_20":5257.5,"sma_60":4221.17,"sma_120":3890.46},{"date":"2025-03-10","open":4481,"high":4577,"low":4400,"close":4419,"volume":358123,"rsi_14":44.44,"sma_20":5106.5,"sma_60":4247.67,"sma_120":3897.12},{"date":"2025-03-11","open":4276,"high":4290,"low":4151,"close":4266,"volume":569316,"rsi_14":35.08,"sma_20":4905.0,"sma_60":4273.0,"sma_120":3904.71},{"date":"2025-03-12","open":4271,"high":4309,"low":4213,"close":4304,"volume":290569,"rsi_14":39.22,"sma_20":4832.5,"sma_60":4299.25,"sma_120":3912.5},{"date":"2025-03-13","open":4319,"high":4352,"low":4189,"close":4199,"volume":294621,"rsi_14":43.23,"sma_20":4791.0,"sma_60":4327.42,"sma_120":3919.46},{"date":"2025-03-14","open":4142,"high":4553,"low":4142,"close":4476,"volume":734584,"rsi_14":28.87,"sma_20":4782.5,"sma_60":4356.08,"sma_120":3927.21},{"date":"2025-03-17","open":4496,"high":4629,"low":4390,"close":4505,"volume":800793,"rsi_14":40.39,"sma_20":4783.0,"sma_60":4385.5,"sma_120":3935.96},{"date":"2025-03-18","open":4476,"high":4496,"low":4400,"close":4438,"volume":302896,"rsi_14":38.72,"sma_20":4769.5,"sma_60":4412.92,"sma_120":3944.79},{"date":"2025-03-19","open":4409,"high":4491,"low":4333,"close":4400,"volume":289533,"rsi_14":38.01,"sma_20":4739.5,"sma_60":4438.58,"sma_120":3952.21},{"date":"2025-03-20","open":4448,"high":4601,"low":4309,"close":4371,"volume":796495,"rsi_14":37.87,"sma_20":4718.0,"sma_60":4463.75,"sma_120":3958.75},{"date":"2025-03-21","open":4371,"high":4371,"low":4233,"close":4304,"volume":231561,"rsi_14":41.87,"sma_20":4709.25,"sma_60":4488.0,"sma_120":3964.58},{"date":"2025-03-24","open":4323,"high":4711,"low":4237,"close":4606,"volume":1385354,"rsi_14":57.04,"sma_20":4680.5,"sma_60":4514.17,"sma_120":3972.75},{"date":"2025-03-25","open":4849,"high":4926,"low":4534,"close":4534,"volume":1472169,"rsi_14":49.09,"sma_20":4669.75,"sma_60":4540.67,"sma_120":3980.42},{"date":"2025-03-26","open":4534,"high":4663,"low":4448,"close":4472,"volume":375040,"rsi_14":49.27,"sma_20":4656.5,"sma_60":4567.17,"sma_120":3987.17},{"date":"2025-03-27","open":4448,"high":4476,"low":4304,"close":4357,"volume":322062,"rsi_14":47.2,"sma_20":4638.0,"sma_60":4589.83,"sma_120":3992.92},{"date":"2025-03-28","open":4411,"high":4416,"low":4127,"close":4210,"volume":515936,"rsi_14":40.54,"sma_20":4608.25,"sma_60":4608.83,"sma_120":3996.21},{"date":"2025-03-31","open":4088,"high":4137,"low":3990,"close":4127,"volume":267120,"rsi_14":42.45,"sma_20":4584.25,"sma_60":4625.25,"sma_120":3998.62},{"date":"2025-04-01","open":4156,"high":4254,"low":4151,"close":4230,"volume":179769,"rsi_14":44.71,"sma_20":4570.0,"sma_60":4646.42,"sma_120":4002.58},{"date":"2025-04-02","open":4230,"high":4264,"low":4103,"close":4132,"volume":169375,"rsi_14":44.98,"sma_20":4543.0,"sma_60":4665.25,"sma_120":4006.08},{"date":"2025-04-03","open":3990,"high":4044,"low":3922,"close":3961,"volume":339908,"rsi_14":29.41,"sma_20":4510.75,"sma_60":4679.5,"sma_120":4008.17},{"date":"2025-04-04","open":3863,"high":4015,"low":3829,"close":4015,"volume":320217,"rsi_14":30.55,"sma_20":4484.25,"sma_60":4694.33,"sma_120":4010.29},{"date":"2025-04-07","open":3912,"high":3922,"low":3677,"close":3677,"volume":406365,"rsi_14":25.96,"sma_20":4441.25,"sma_60":4702.92,"sma_120":4009.54},{"date":"2025-04-08","open":3726,"high":3834,"low":3687,"close":3775,"volume":233536,"rsi_14":30.42,"sma_20":4411.25,"sma_60":4713.58,"sma_120":4009.67},{"date":"2025-04-09","open":3760,"high":3785,"low":3550,"close":3682,"volume":256437,"rsi_14":29.41,"sma_20":4374.5,"sma_60":4721.42,"sma_120":4009.38},{"date":"2025-04-10","open":3897,"high":3897,"low":3721,"close":3814,"volume":262531,"rsi_14":35.15,"sma_20":4350.0,"sma_60":4731.5,"sma_120":4010.46},{"date":"2025-04-11","open":3765,"high":3883,"low":3716,"close":3883,"volume":158217,"rsi_14":26.2,"sma_20":4314.5,"sma_60":4742.83,"sma_120":4012.88},{"date":"2025-04-14","open":3917,"high":3975,"low":3814,"close":3966,"volume":179417,"rsi_14":30.81,"sma_20":4281.75,"sma_60":4756.58,"sma_120":4016.12},{"date":"2025-04-15","open":4107,"high":4147,"low":4010,"close":4049,"volume":423297,"rsi_14":35.18,"sma_20":4256.75,"sma_60":4763.42,"sma_120":4020.25},{"date":"2025-04-16","open":4039,"high":4039,"low":3917,"close":3917,"volume":168731,"rsi_14":34.89,"sma_20":4227.0,"sma_60":4769.0,"sma_120":4023.38},{"date":"2025-04-17","open":3897,"high":3985,"low":3897,"close":3961,"volume":90765,"rsi_14":42.11,"sma_20":4201.0,"sma_60":4776.5,"sma_120":4026.62},{"date":"2025-04-18","open":3966,"high":3995,"low":3883,"close":3961,"volume":158634,"rsi_14":44.44,"sma_20":4178.5,"sma_60":4781.17,"sma_120":4030.25},{"date":"2025-04-21","open":3936,"high":3975,"low":3887,"close":3887,"volume":133594,"rsi_14":38.33,"sma_20":4136.5,"sma_60":4786.67,"sma_120":4033.08},{"date":"2025-04-22","open":3853,"high":3922,"low":3853,"close":3883,"volume":166136,"rsi_14":40.93,"sma_20":4098.0,"sma_60":4788.5,"sma_120":4037.71},{"date":"2025-04-23","open":3956,"high":3956,"low":3878,"close":3946,"volume":112392,"rsi_14":49.42,"sma_20":4066.0,"sma_60":4791.33,"sma_120":4041.71},{"date":"2025-04-24","open":3951,"high":3971,"low":3892,"close":3961,"volume":186945,"rsi_14":47.81,"sma_20":4040.75,"sma_60":4796.5,"sma_120":4045.5},{"date":"2025-04-25","open":3975,"high":4063,"low":3951,"close":4049,"volume":197358,"rsi_14":69.0,"sma_20":4032.5,"sma_60":4784.5,"sma_120":4050.0},{"date":"2025-04-28","open":4049,"high":4059,"low":3892,"close":3902,"volume":247562,"rsi_14":56.19,"sma_20":4021.0,"sma_60":4751.17,"sma_120":4053.04},{"date":"2025-04-29","open":3961,"high":4039,"low":3931,"close":3971,"volume":185749,"rsi_14":64.39,"sma_20":4007.75,"sma_60":4718.83,"sma_120":4056.92},{"date":"2025-04-30","open":3990,"high":3990,"low":3834,"close":3848,"volume":300782,"rsi_14":51.72,"sma_20":3993.25,"sma_60":4681.42,"sma_120":4059.92},{"date":"2025-05-02","open":3843,"high":3922,"low":3795,"close":3853,"volume":93720,"rsi_14":48.42,"sma_20":3987.75,"sma_60":4629.75,"sma_120":4062.62},{"date":"2025-05-07","open":3814,"high":3931,"low":3785,"close":3927,"volume":139542,"rsi_14":47.87,"sma_20":3983.25,"sma_60":4575.0,"sma_120":4065.71},{"date":"2025-05-08","open":3897,"high":4054,"low":3897,"close":3961,"volume":148874,"rsi_14":44.94,"sma_20":3997.75,"sma_60":4515.17,"sma_120":4070.21},{"date":"2025-05-09","open":3961,"high":4005,"low":3912,"close":3927,"volume":88480,"rsi_14":50.63,"sma_20":4005.5,"sma_60":4440.58,"sma_120":4074.25},{"date":"2025-05-12","open":3931,"high":4068,"low":3931,"close":4024,"volume":205480,"rsi_14":53.85,"sma_20":4023.0,"sma_60":4410.0,"sma_120":4078.96},{"date":"2025-05-13","open":4063,"high":4078,"low":4000,"close":4024,"volume":126749,"rsi_14":53.85,"sma_20":4033.75,"sma_60":4391.58,"sma_120":4084.58},{"date":"2025-05-14","open":4029,"high":4068,"low":4010,"close":4054,"volume":133251,"rsi_14":60.62,"sma_20":4042.5,"sma_60":4379.83,"sma_120":4091.25},{"date":"2025-05-15","open":4054,"high":4186,"low":3980,"close":4044,"volume":399697,"rsi_14":60.25,"sma_20":4046.5,"sma_60":4370.42,"sma_120":4098.96},{"date":"2025-05-16","open":4088,"high":4088,"low":3951,"close":3956,"volume":193430,"rsi_14":50.6,"sma_20":4041.75,"sma_60":4356.0,"sma_120":4106.08},{"date":"2025-05-19","open":3951,"high":4034,"low":3863,"close":4010,"volume":199842,"rsi_14":52.87,"sma_20":4046.5,"sma_60":4337.67,"sma_120":4113.25},{"date":"2025-05-20","open":4054,"high":4078,"low":3971,"close":4015,"volume":119842,"rsi_14":47.77,"sma_20":4049.25,"sma_60":4322.75,"sma_120":4120.25},{"date":"2025-05-21","open":4015,"high":4078,"low":3990,"close":4029,"volume":98892,"rsi_14":60.0,"sma_20":4052.75,"sma_60":4313.5,"sma_120":4128.25},{"date":"2025-05-22","open":4000,"high":4034,"low":3843,"close":3897,"volume":328742,"rsi_14":44.76,"sma_20":4053.25,"sma_60":4290.08,"sma_120":4134.71},{"date":"2025-05-23","open":3907,"high":3912,"low":3814,"close":3824,"volume":139308,"rsi_14":48.12,"sma_20":4050.25,"sma_60":4272.67,"sma_120":4141.08},{"date":"2025-05-26","open":3795,"high":3917,"low":3795,"close":3897,"volume":93379,"rsi_14":53.06,"sma_20":4047.75,"sma_60":4256.75,"sma_120":4148.17},{"date":"2025-05-27","open":3897,"high":3897,"low":3834,"close":3834,"volume":76450,"rsi_14":43.45,"sma_20":4041.25,"sma_60":4240.0,"sma_120":4154.12},{"date":"2025-05-28","open":3902,"high":3961,"low":3863,"close":3927,"volume":115200,"rsi_14":47.77,"sma_20":4035.0,"sma_60":4225.25,"sma_120":4160.5},{"date":"2025-05-29","open":3927,"high":4538,"low":3927,"close":4352,"volume":3188020,"rsi_14":68.35,"sma_20":4058.0,"sma_60":4221.08,"sma_120":4171.08},{"date":"2025-05-30","open":4288,"high":4323,"low":4210,"close":4210,"volume":571735,"rsi_14":57.72,"sma_20":4070.25,"sma_60":4216.0,"sma_120":4179.58},{"date":"2025-06-02","open":4210,"high":4230,"low":4112,"close":4137,"volume":326391,"rsi_14":54.41,"sma_20":4085.0,"sma_60":4207.08,"sma_120":4188.17},{"date":"2025-06-04","open":4142,"high":4303,"low":4137,"close":4254,"volume":396284,"rsi_14":57.35,"sma_20":4105.5,"sma_60":4201.33,"sma_120":4198.67},{"date":"2025-06-05","open":4313,"high":4332,"low":4200,"close":4225,"volume":365939,"rsi_14":56.54,"sma_20":4120.75,"sma_60":4196.08,"sma_120":4208.62},{"date":"2025-06-09","open":4264,"high":4284,"low":4210,"close":4235,"volume":327118,"rsi_14":60.67,"sma_20":4134.75,"sma_60":4191.25,"sma_120":4219.46},{"date":"2025-06-10","open":4235,"high":4303,"low":4161,"close":4284,"volume":279113,"rsi_14":60.53,"sma_20":4153.0,"sma_60":4189.92,"sma_120":4231.46},{"date":"2025-06-11","open":4284,"high":4391,"low":4269,"close":4381,"volume":358692},{"date":"2025-06-12","open":4406,"high":4474,"low":4313,"close":4323,"volume":348087},{"date":"2025-06-13","open":4323,"high":4332,"low":4171,"close":4264,"volume":286919},{"date":"2025-06-16","open":4215,"high":4430,"low":4186,"close":4411,"volume":303192},{"date":"2025-06-17","open":4455,"high":4587,"low":4376,"close":4523,"volume":673171},{"date":"2025-06-18","open":4489,"high":4494,"low":4386,"close":4420,"volume":281368},{"date":"2025-06-19","open":4420,"high":4543,"low":4367,"close":4420,"volume":255129},{"date":"2025-06-20","open":4416,"high":4528,"low":4372,"close":4401,"volume":286212},{"date":"2025-06-23","open":4347,"high":4381,"low":4254,"close":4323,"volume":249805},{"date":"2025-06-24","open":4401,"high":4484,"low":4362,"close":4401,"volume":308237},{"date":"2025-06-25","open":4435,"high":4724,"low":4362,"close":4548,"volume":882910},{"date":"2025-06-26","open":4562,"high":4572,"low":4328,"close":4347,"volume":385002},{"date":"2025-06-27","open":4362,"high":4367,"low":4210,"close":4240,"volume":265414},{"date":"2025-06-30","open":4235,"high":4240,"low":4147,"close":4181,"volume":270343},{"date":"2025-07-01","open":4225,"high":4714,"low":4181,"close":4567,"volume":1472214},{"date":"2025-07-02","open":4582,"high":4616,"low":4430,"close":4474,"volume":402669},{"date":"2025-07-03","open":4528,"high":4836,"low":4450,"close":4831,"volume":1027735},{"date":"2025-07-04","open":4826,"high":4831,"low":4606,"close":4655,"volume":631099},{"date":"2025-07-07","open":4640,"high":4655,"low":4533,"close":4552,"volume":249031},{"date":"2025-07-08","open":4523,"high":4699,"low":4489,"close":4606,"volume":245095},{"date":"2025-07-09","open":4606,"high":4694,"low":4548,"close":4592,"volume":223516},{"date":"2025-07-10","open":4592,"high":4689,"low":4567,"close":4596,"volume":262517},{"date":"2025-07-11","open":4636,"high":4675,"low":4577,"close":4601,"volume":219987},{"date":"2025-07-14","open":4601,"high":4729,"low":4533,"close":4675,"volume":368792},{"date":"2025-07-15","open":4660,"high":4675,"low":4548,"close":4621,"volume":264795},{"date":"2025-07-16","open":4596,"high":4611,"low":4523,"close":4596,"volume":164338},{"date":"2025-07-17","open":4596,"high":4596,"low":4469,"close":4543,"volume":244346},{"date":"2025-07-18","open":4543,"high":4616,"low":4386,"close":4425,"volume":308296},{"date":"2025-07-21","open":4425,"high":4464,"low":4396,"close":4450,"volume":162127},{"date":"2025-07-22","open":4464,"high":4464,"low":4293,"close":4347,"volume":265204},{"date":"2025-07-23","open":4381,"high":4548,"low":4381,"close":4499,"volume":426434},{"date":"2025-07-24","open":4499,"high":4621,"low":4396,"close":4416,"volume":446819},{"date":"2025-07-25","open":4411,"high":4430,"low":4303,"close":4352,"volume":202048},{"date":"2025-07-28","open":4362,"high":4386,"low":4274,"close":4313,"volume":178198},{"date":"2025-07-29","open":4323,"high":4323,"low":4200,"close":4230,"volume":149023},{"date":"2025-07-30","open":4244,"high":4342,"low":4176,"close":4269,"volume":236433},{"date":"2025-07-31","open":4367,"high":4401,"low":4073,"close":4098,"volume":457363},{"date":"2025-08-01","open":4073,"high":4083,"low":3892,"close":3897,"volume":398252},{"date":"2025-08-04","open":3868,"high":3975,"low":3848,"close":3941,"volume":127381},{"date":"2025-08-05","open":3980,"high":4024,"low":3936,"close":3995,"volume":83784},{"date":"2025-08-06","open":3961,"high":4078,"low":3951,"close":4073,"volume":96017},{"date":"2025-08-07","open":4093,"high":4137,"low":4068,"close":4122,"volume":127509},{"date":"2025-08-08","open":4127,"high":4166,"low":4059,"close":4073,"volume":101234},{"date":"2025-08-11","open":4073,"high":4107,"low":4000,"close":4063,"volume":106157},{"date":"2025-08-12","open":4024,"high":4156,"low":4024,"close":4098,"volume":68301},{"date":"2025-08-13","open":4127,"high":4156,"low":4098,"close":4137,"volume":55457},{"date":"2025-08-14","open":4107,"high":4186,"low":4044,"close":4098,"volume":109689},{"date":"2025-08-18","open":4063,"high":4073,"low":3971,"close":3990,"volume":89257},{"date":"2025-08-19","open":3966,"high":4073,"low":3961,"close":4049,"volume":86828},{"date":"2025-08-20","open":4029,"high":4029,"low":3941,"close":4010,"volume":99506},{"date":"2025-08-21","open":4010,"high":4166,"low":4010,"close":4137,"volume":167271},{"date":"2025-08-22","open":4107,"high":4196,"low":4054,"close":4073,"volume":127996},{"date":"2025-08-25","open":4073,"high":4127,"low":4024,"close":4068,"volume":120381},{"date":"2025-08-26","open":4063,"high":4347,"low":4034,"close":4235,"volume":639572},{"date":"2025-08-27","open":4235,"high":4235,"low":4063,"close":4093,"volume":222432},{"date":"2025-08-28","open":4127,"high":4328,"low":4117,"close":4244,"volume":398663},{"date":"2025-08-29","open":4244,"high":4288,"low":4166,"close":4235,"volume":167048},{"date":"2025-09-01","open":4200,"high":4244,"low":4093,"close":4127,"volume":208367},{"date":"2025-09-02","open":4220,"high":4323,"low":4107,"close":4288,"volume":482651},{"date":"2025-09-03","open":4288,"high":4352,"low":4196,"close":4244,"volume":195396},{"date":"2025-09-04","open":4244,"high":4244,"low":4156,"close":4225,"volume":126718},{"date":"2025-09-05","open":4225,"high":4303,"low":4181,"close":4254,"volume":136009},{"date":"2025-09-08","open":4254,"high":4323,"low":4210,"close":4244,"volume":143505},{"date":"2025-09-09","open":4244,"high":4328,"low":4240,"close":4274,"volume":151243},{"date":"2025-09-10","open":4274,"high":4293,"low":4240,"close":4259,"volume":116470},{"date":"2025-09-11","open":4259,"high":4655,"low":4249,"close":4523,"volume":2031331},{"date":"2025-09-12","open":4548,"high":4552,"low":4401,"close":4479,"volume":641224},{"date":"2025-09-15","open":4499,"high":4603,"low":4367,"close":4367,"volume":574161},{"date":"2025-09-16","open":4372,"high":4376,"low":4269,"close":4308,"volume":351199},{"date":"2025-09-17","open":4313,"high":4323,"low":4161,"close":4215,"volume":371607},{"date":"2025-09-18","open":4221,"high":4385,"low":4197,"close":4308,"volume":431084},{"date":"2025-09-19","open":4460,"high":4480,"low":4260,"close":4285,"volume":379077},{"date":"2025-09-22","open":4220,"high":4337,"low":4122,"close":4142,"volume":285545},{"date":"2025-09-23","open":4122,"high":4156,"low":4093,"close":4122,"volume":128547},{"date":"2025-09-24","open":4112,"high":4122,"low":4024,"close":4078,"volume":179569},{"date":"2025-09-25","open":4059,"high":4107,"low":4034,"close":4059,"volume":92524},{"date":"2025-09-26","open":4015,"high":4029,"low":3902,"close":3927,"volume":267134},{"date":"2025-09-29","open":3927,"high":3990,"low":3922,"close":3985,"volume":73977},{"date":"2025-09-30","open":3966,"high":4005,"low":3892,"close":3897,"volume":126065},{"date":"2025-10-01","open":3897,"high":3922,"low":3873,"close":3873,"volume":97154},{"date":"2025-10-02","open":3883,"high":3926,"low":3844,"close":3897,"volume":123086},{"date":"2025-10-10","open":3887,"high":3892,"low":3814,"close":3824,"volume":206500},{"date":"2025-10-13","open":3814,"high":3819,"low":3692,"close":3819,"volume":121950},{"date":"2025-10-14","open":3819,"high":3946,"low":3775,"close":3853,"volume":232278},{"date":"2025-10-15","open":3824,"high":3931,"low":3824,"close":3917,"volume":184314},{"date":"2025-10-16","open":4059,"high":4181,"low":3946,"close":4019,"volume":613510},{"date":"2025-10-17","open":3990,"high":4088,"low":3946,"close":3975,"volume":206909},{"date":"2025-10-20","open":4029,"high":4054,"low":3907,"close":4049,"volume":177425},{"date":"2025-10-21","open":4049,"high":4269,"low":4049,"close":4093,"volume":525331},{"date":"2025-10-22","open":4132,"high":4156,"low":3995,"close":4127,"volume":179017},{"date":"2025-10-23","open":4059,"high":4068,"low":3961,"close":3966,"volume":187201},{"date":"2025-10-24","open":3966,"high":4024,"low":3936,"close":3990,"volume":136996},{"date":"2025-10-27","open":3995,"high":4029,"low":3927,"close":3961,"volume":245198},{"date":"2025-10-28","open":3961,"high":3961,"low":3883,"close":3902,"volume":173224},{"date":"2025-10-29","open":3931,"high":3936,"low":3848,"close":3868,"volume":169433},{"date":"2025-10-30","open":4083,"high":4083,"low":3809,"close":3834,"volume":399483},{"date":"2025-10-31","open":3814,"high":3995,"low":3814,"close":3887,"volume":372593},{"date":"2025-11-03","open":3887,"high":3902,"low":3770,"close":3814,"volume":428397,"rsi_14":47.65,"sma_20":4017.75,"sma_60":4175.17,"sma_120":4281.79},{"date":"2025-11-04","open":3814,"high":3843,"low":3687,"close":3687,"volume":277295,"rsi_14":37.16,"sma_20":4007.0,"sma_60":4170.83,"sma_120":4279.46},{"date":"2025-11-05","open":3687,"high":3692,"low":3452,"close":3574,"volume":381680,"rsi_14":25.41,"sma_20":3991.75,"sma_60":4163.67,"sma_120":4276.46},{"date":"2025-11-06","open":3604,"high":3672,"low":3550,"close":3619,"volume":142457,"rsi_14":30.27,"sma_20":3976.5,"sma_60":4155.92,"sma_120":4273.0},{"date":"2025-11-07","open":3594,"high":3594,"low":3477,"close":3540,"volume":270909,"rsi_14":22.04,"sma_20":3962.0,"sma_60":4146.0,"sma_120":4268.88},{"date":"2025-11-10","open":3555,"high":3711,"low":3472,"close":3697,"volume":156838,"rsi_14":30.62,"sma_20":3955.75,"sma_60":4139.58,"sma_120":4265.83},{"date":"2025-11-11","open":3697,"high":3736,"low":3623,"close":3692,"volume":89360,"rsi_14":28.08,"sma_20":3947.5,"sma_60":4133.25,"sma_120":4262.83},{"date":"2025-11-12","open":3692,"high":3775,"low":3677,"close":3751,"volume":173901,"rsi_14":37.91,"sma_20":3939.0,"sma_60":4127.33,"sma_120":4261.08},{"date":"2025-11-13","open":3770,"high":3770,"low":3697,"close":3751,"volume":59229,"rsi_14":36.16,"sma_20":3925.25,"sma_60":4120.75,"sma_120":4258.88},{"date":"2025-11-14","open":3731,"high":3755,"low":3667,"close":3677,"volume":99291,"rsi_14":34.41,"sma_20":3910.0,"sma_60":4113.58,"sma_120":4256.0},{"date":"2025-11-17","open":3716,"high":3716,"low":3614,"close":3633,"volume":90897,"rsi_14":34.97,"sma_20":3888.75,"sma_60":4107.5,"sma_120":4252.62},{"date":"2025-11-18","open":3609,"high":3663,"low":3521,"close":3599,"volume":79999,"rsi_14":34.97,"sma_20":3863.5,"sma_60":4099.83,"sma_120":4250.08},{"date":"2025-11-19","open":3589,"high":3623,"low":3521,"close":3604,"volume":82440,"rsi_14":36.72,"sma_20":3836.75,"sma_60":4092.92,"sma_120":4248.21},{"date":"2025-11-20","open":3579,"high":3677,"low":3579,"close":3663,"volume":89693,"rsi_14":37.08,"sma_20":3821.25,"sma_60":4084.83,"sma_120":4246.21},{"date":"2025-11-21","open":3609,"high":3648,"low":3565,"close":3619,"volume":60637,"rsi_14":38.37,"sma_20":3802.25,"sma_60":4077.08,"sma_120":4244.38},{"date":"2025-11-24","open":3648,"high":3658,"low":3560,"close":3604,"volume":59926,"rsi_14":44.3,"sma_20":3784.0,"sma_60":4069.17,"sma_120":4241.62},{"date":"2025-11-25","open":3589,"high":3628,"low":3506,"close":3521,"volume":87647,"rsi_14":46.15,"sma_20":3764.5,"sma_60":4057.0,"sma_120":4234.54},{"date":"2025-11-26","open":3555,"high":3570,"low":3491,"close":3570,"volume":154126,"rsi_14":46.53,"sma_20":3749.25,"sma_60":4048.08,"sma_120":4229.08},{"date":"2025-11-27","open":3545,"high":3653,"low":3545,"close":3648,"volume":89735,"rsi_14":57.64,"sma_20":3739.75,"sma_60":4037.92,"sma_120":4224.92},{"date":"2025-11-28","open":3663,"high":3834,"low":3648,"close":3721,"volume":241322,"rsi_14":51.97,"sma_20":3731.25,"sma_60":4029.17,"sma_120":4220.38},{"date":"2025-12-01","open":3765,"high":3873,"low":3697,"close":3736,"volume":233638,"rsi_14":53.49,"sma_20":3727.25,"sma_60":4022.5,"sma_120":4216.21},{"date":"2025-12-02","open":3751,"high":3839,"low":3697,"close":3716,"volume":121692,"rsi_14":47.11,"sma_20":3728.75,"sma_60":4012.75,"sma_120":4211.79},{"date":"2025-12-03","open":3726,"high":3863,"low":3716,"close":3834,"volume":213494,"rsi_14":55.86,"sma_20":3742.0,"sma_60":4005.75,"sma_120":4207.96},{"date":"2025-12-04","open":3912,"high":3995,"low":3863,"close":3980,"volume":449439,"rsi_14":69.38,"sma_20":3760.5,"sma_60":4001.58,"sma_120":4204.54},{"date":"2025-12-05","open":3980,"high":4748,"low":3892,"close":4596,"volume":5424029,"rsi_14":85.56,"sma_20":3814.5,"sma_60":4007.42,"sma_120":4206.88},{"date":"2025-12-08","open":4802,"high":5037,"low":4484,"close":4523,"volume":4062898,"rsi_14":83.16,"sma_20":3856.75,"sma_60":4012.17,"sma_120":4209.08},{"date":"2025-12-09","open":4430,"high":4655,"low":4323,"close":4464,"volume":1342145,"rsi_14":79.73,"sma_20":3896.25,"sma_60":4015.42,"sma_120":4209.54},{"date":"2025-12-10","open":4504,"high":4538,"low":4254,"close":4284,"volume":856156,"rsi_14":69.78,"sma_20":3923.5,"sma_60":4015.83,"sma_120":4207.5},{"date":"2025-12-11","open":4298,"high":4401,"low":4230,"close":4288,"volume":533833,"rsi_14":71.88,"sma_20":3951.0,"sma_60":4011.83,"sma_120":4206.38},{"date":"2025-12-12","open":4308,"high":4357,"low":4244,"close":4347,"volume":437091,"rsi_14":73.6,"sma_20":3985.25,"sma_60":4009.58,"sma_120":4205.75},{"date":"2025-12-15","open":4347,"high":4518,"low":4284,"close":4420,"volume":793560,"rsi_14":78.75,"sma_20":4025.5,"sma_60":4010.5,"sma_120":4205.92},{"date":"2025-12-16","open":4416,"high":4420,"low":4230,"close":4279,"volume":395480,"rsi_14":71.39,"sma_20":4060.25,"sma_60":4010.0,"sma_120":4205.54},{"date":"2025-12-17","open":4279,"high":4420,"low":4205,"close":4284,"volume":363367,"rsi_14":70.06,"sma_20":4095.0,"sma_60":4011.17,"sma_120":4204.54},{"date":"2025-12-18","open":4249,"high":4249,"low":4132,"close":4210,"volume":227535,"rsi_14":65.43,"sma_20":4123.0,"sma_60":4008.58,"sma_120":4201.67},{"date":"2025-12-19","open":4215,"high":4347,"low":4161,"close":4303,"volume":275597,"rsi_14":67.06,"sma_20":4158.0,"sma_60":4010.5,"sma_120":4201.29},{"date":"2025-12-22","open":4342,"high":4567,"low":4288,"close":4518,"volume":999075,"rsi_14":71.58,"sma_20":4204.75,"sma_60":4016.92,"sma_120":4203.67},{"date":"2025-12-23","open":4543,"high":4592,"low":4303,"close":4337,"volume":518373,"rsi_14":63.1,"sma_20":4246.5,"sma_60":4020.58,"sma_120":4205.0},{"date":"2025-12-24","open":4352,"high":4425,"low":4240,"close":4274,"volume":296852,"rsi_14":57.98,"sma_20":4282.5,"sma_60":4023.92,"sma_120":4202.5},{"date":"2025-12-26","open":4284,"high":4450,"low":4254,"close":4391,"volume":383846,"rsi_14":42.34,"sma_20":4320.5,"sma_60":4029.58,"sma_120":4201.79},{"date":"2025-12-29","open":4401,"high":4694,"low":4372,"close":4626,"volume":1140994,"rsi_14":53.42,"sma_20":4366.75,"sma_60":4041.5,"sma_120":4200.04},{"date":"2025-12-30","open":4631,"high":4831,"low":4508,"close":4543,"volume":902545,"rsi_14":52.56,"sma_20":4408.0,"sma_60":4051.0,"sma_120":4199.08},{"date":"2026-01-02","open":4606,"high":4724,"low":4430,"close":4572,"volume":629755,"rsi_14":60.5,"sma_20":4451.75,"sma_60":4062.5,"sma_120":4199.25},{"date":"2026-01-05","open":4572,"high":4968,"low":4381,"close":4719,"volume":1323195,"rsi_14":64.19,"sma_20":4497.0,"sma_60":4076.92,"sma_120":4200.21},{"date":"2026-01-06","open":4729,"high":4880,"low":4460,"close":4518,"volume":757017,"rsi_14":55.16,"sma_20":4524.5,"sma_60":4087.17,"sma_120":4199.58},{"date":"2026-01-07","open":4518,"high":4817,"low":4489,"close":4616,"volume":1240377,"rsi_14":55.81,"sma_20":4525.5,"sma_60":4100.67,"sma_120":4199.75},{"date":"2026-01-08","open":4680,"high":4694,"low":4352,"close":4362,"volume":632389,"rsi_14":52.32,"sma_20":4517.25,"sma_60":4109.92,"sma_120":4197.71},{"date":"2026-01-09","open":4362,"high":4988,"low":4284,"close":4792,"volume":3075408,"rsi_14":61.45,"sma_20":4534.0,"sma_60":4125.92,"sma_120":4198.71},{"date":"2026-01-12","open":4939,"high":5750,"low":4865,"close":5242,"volume":7375834,"rsi_14":69.87,"sma_20":4583.0,"sma_60":4148.5,"sma_120":4204.0},{"date":"2026-01-13","open":5379,"high":5614,"low":5183,"close":5213,"volume":2580214,"rsi_14":67.95,"sma_20":4630.25,"sma_60":4168.83,"sma_120":4209.25},{"date":"2026-01-14","open":5281,"high":5653,"low":5037,"close":5320,"volume":2200252,"rsi_14":66.53,"sma_20":4680.0,"sma_60":4191.75,"sma_120":4215.88},{"date":"2026-01-15","open":5330,"high":5496,"low":5213,"close":5398,"volume":1238651,"rsi_14":72.84,"sma_20":4730.0,"sma_60":4214.75,"sma_120":4224.17},{"date":"2026-01-16","open":5477,"high":5711,"low":5085,"close":5095,"volume":3066714,"rsi_14":75.64,"sma_20":4207.75,"sma_60":4201.75,"sma_120":4250.5},{"date":"2026-01-19","open":5095,"high":6621,"low":5095,"close":6621,"volume":12160646,"rsi_14":78.08,"sma_20":4891.25,"sma_60":4274.33,"sma_120":4249.04},{"date":"2026-01-20","open":7217,"high":7364,"low":6455,"close":6699,"volume":8168908,"rsi_14":77.18,"sma_20":5018.5,"sma_60":4320.92,"sma_120":4267.79},{"date":"2026-01-21","open":6484,"high":7305,"low":6376,"close":7081,"volume":6175743,"rsi_14":80.86,"sma_20":5160.5,"sma_60":4373.58,"sma_120":4290.5},{"date":"2026-01-22","open":7521,"high":7775,"low":6601,"close":6631,"volume":4089327,"rsi_14":72.71,"sma_20":5268.5,"sma_60":4419.08,"sma_120":4309.92},{"date":"2026-01-23","open":6680,"high":6953,"low":6308,"close":6318,"volume":1612580,"rsi_14":67.01,"sma_20":5369.75,"sma_60":4460.25,"sma_120":4327.0},{"date":"2026-01-26","open":6308,"high":6396,"low":6044,"close":6083,"volume":1342608,"rsi_14":66.53,"sma_20":5462.25,"sma_60":4498.0,"sma_120":4342.79},{"date":"2026-01-27","open":5868,"high":6015,"low":5721,"close":5907,"volume":1424206,"rsi_14":63.41,"sma_20":5539.75,"sma_60":4533.33,"sma_120":4356.75},{"date":"2026-01-28","open":5956,"high":6112,"low":5858,"close":5897,"volume":1143591,"rsi_14":66.81,"sma_20":5604.75,"sma_60":4567.58,"sma_120":4372.08},{"date":"2026-01-29","open":5946,"high":6112,"low":5682,"close":5897,"volume":1164500,"rsi_14":63.36,"sma_20":5674.0,"sma_60":4603.08,"sma_120":4389.12},{"date":"2026-01-30","open":5897,"high":5897,"low":5623,"close":5662,"volume":961486,"rsi_14":55.36,"sma_20":5729.75,"sma_60":4636.75,"sma_120":4403.79},{"date":"2026-02-02","open":5574,"high":5692,"low":5320,"close":5369,"volume":828043,"rsi_14":51.87,"sma_20":5763.0,"sma_60":4667.33,"sma_120":4415.5},{"date":"2026-02-03","open":5526,"high":5526,"low":5320,"close":5398,"volume":761198,"rsi_14":50.95,"sma_20":5808.0,"sma_60":4697.67,"sma_120":4426.79},{"date":"2026-02-04","open":5398,"high":5526,"low":5340,"close":5526,"volume":892914,"rsi_14":79.65,"sma_20":4284.5,"sma_60":4222.75,"sma_120":4275.08},{"date":"2026-02-05","open":5496,"high":5496,"low":5164,"close":5203,"volume":837463,"rsi_14":74.05,"sma_20":4343.25,"sma_60":4233.42,"sma_120":4294.75},{"date":"2026-02-06","open":5076,"high":5154,"low":4890,"close":5105,"volume":556895,"rsi_14":73.39,"sma_20":4397.5,"sma_60":4241.92,"sma_120":4313.71},{"date":"2026-02-09","open":5193,"high":5261,"low":5154,"close":5261,"volume":343395,"rsi_14":74.18,"sma_20":4464.25,"sma_60":4254.25,"sma_120":4333.58},{"date":"2026-02-10","open":5320,"high":5477,"low":5281,"close":5350,"volume":719892,"rsi_14":76.63,"sma_20":4532.75,"sma_60":4268.75,"sma_120":4353.67},{"date":"2026-02-11","open":5350,"high":5359,"low":5222,"close":5281,"volume":405507,"rsi_14":74.0,"sma_20":4597.5,"sma_60":4282.58,"sma_120":4373.17},{"date":"2026-02-12","open":5271,"high":5330,"low":5203,"close":5232,"volume":399356,"rsi_14":68.0,"sma_20":4659.0,"sma_60":4296.75,"sma_120":4392.38},{"date":"2026-02-13","open":5183,"high":5203,"low":5085,"close":5144,"volume":286871,"rsi_14":69.53,"sma_20":4722.75,"sma_60":4304.17,"sma_120":4409.17},{"date":"2026-02-19","open":5183,"high":5418,"low":5144,"close":5359,"volume":426593,"rsi_14":74.13,"sma_20":4801.25,"sma_60":4316.5,"sma_120":4428.58},{"date":"2026-02-20","open":5379,"high":5467,"low":5310,"close":5350,"volume":387069,"rsi_14":72.58,"sma_20":4875.5,"sma_60":4329.75,"sma_120":4448.46},{"date":"2026-02-23","open":5447,"high":5565,"low":5193,"close":5281,"volume":580509,"rsi_14":71.43,"sma_20":4949.5,"sma_60":4343.83,"sma_120":4466.83},{"date":"2026-02-24","open":5271,"high":5330,"low":5085,"close":5330,"volume":363217,"rsi_14":71.88,"sma_20":5021.25,"sma_60":4362.92,"sma_120":4485.88},{"date":"2026-02-25","open":5389,"high":6034,"low":5369,"close":5750,"volume":3061865,"rsi_14":60.66,"sma_20":5592.5,"sma_60":5069.58,"sma_120":4563.29},{"date":"2026-02-26","open":5868,"high":5878,"low":5516,"close":5653,"volume":913403,"rsi_14":62.9,"sma_20":5166.5,"sma_60":4414.83,"sma_120":4530.62},{"date":"2026-02-27","open":5574,"high":5868,"low":5379,"close":5799,"volume":1308356,"rsi_14":57.29,"sma_20":5565.0,"sma_60":5141.75,"sma_120":4589.83},{"date":"2026-03-03","open":5496,"high":5604,"low":5056,"close":5056,"volume":1162368,"rsi_14":46.81,"sma_20":5522.0,"sma_60":5164.5,"sma_120":4596.83},{"date":"2026-03-04","open":4758,"high":4880,"low":4010,"close":4088,"volume":1354185,"rsi_14":33.95,"sma_20":5429.5,"sma_60":5170.5,"sma_120":4596.5},{"date":"2026-03-05","open":4430,"high":4670,"low":4396,"close":4636,"volume":622780,"rsi_14":41.21,"sma_20":5377.0,"sma_60":5186.17,"sma_120":4599.46},{"date":"2026-03-06","open":4548,"high":4684,"low":4347,"close":4577,"volume":475897,"rsi_14":39.06,"sma_20":5336.5,"sma_60":5198.83,"sma_120":4602.29},{"date":"2026-03-09","open":4235,"high":4313,"low":4107,"close":4274,"volume":393574,"rsi_14":36.62,"sma_20":5279.0,"sma_60":5203.83,"sma_120":4602.71},{"date":"2026-03-10","open":4494,"high":4567,"low":4381,"close":4567,"volume":415553,"rsi_14":41.71,"sma_20":5230.0,"sma_60":5203.33,"sma_120":4605.38},{"date":"2026-03-11","open":4660,"high":4733,"low":4528,"close":4606,"volume":287247,"rsi_14":43.21,"sma_20":5199.5,"sma_60":5204.75,"sma_120":4608.46},{"date":"2026-03-12","open":4543,"high":4684,"low":4543,"close":4621,"volume":153985,"rsi_14":40.18,"sma_20":5174.75,"sma_60":5207.42,"sma_120":4611.42},{"date":"2026-03-13","open":4489,"high":4709,"low":4455,"close":4596,"volume":204015,"rsi_14":40.03,"sma_20":5140.75,"sma_60":5212.75,"sma_120":4614.29},{"date":"2026-03-16","open":4518,"high":4562,"low":4406,"close":4455,"volume":204638,"rsi_14":39.26,"sma_20":5095.0,"sma_60":4558.08,"sma_120":4663.54},{"date":"2026-03-17","open":4528,"high":4640,"low":4528,"close":4577,"volume":159732,"rsi_14":40.4,"sma_20":5059.0,"sma_60":4568.58,"sma_120":4672.54},{"date":"2026-03-18","open":4684,"high":4709,"low":4601,"close":4684,"volume":172295,"rsi_14":35.23,"sma_20":5031.0,"sma_60":4580.92,"sma_120":4681.04},{"date":"2026-03-19","open":4596,"high":4626,"low":4484,"close":4518,"volume":207234,"rsi_14":34.57,"sma_20":4999.0,"sma_60":4591.67,"sma_120":4689.17},{"date":"2026-03-20","open":4523,"high":4709,"low":4303,"close":4655,"volume":223355,"rsi_14":34.4,"sma_20":4963.0,"sma_60":4604.83,"sma_120":4696.67},{"date":"2026-03-23","open":4518,"high":4552,"low":4367,"close":4367,"volume":296753,"rsi_14":39.27,"sma_20":4912.75,"sma_60":4612.0,"sma_120":4701.67},{"date":"2026-03-24","open":4499,"high":4596,"low":4406,"close":4552,"volume":244855,"rsi_14":59.56,"sma_20":4875.5,"sma_60":4622.08,"sma_120":4709.29},{"date":"2026-03-25","open":4592,"high":4636,"low":4548,"close":4552,"volume":134004,"rsi_14":47.79,"sma_20":4835.75,"sma_60":4630.67,"sma_120":4707.58},{"date":"2026-03-26","open":4552,"high":4552,"low":4376,"close":4386,"volume":186111,"rsi_14":45.21,"sma_20":4766.0,"sma_60":4638.92,"sma_120":4695.04},{"date":"2026-03-27","open":4308,"high":4518,"low":4259,"close":4494,"volume":192914,"rsi_14":56.13,"sma_20":4706.75,"sma_60":4647.83,"sma_120":4683.33},{"date":"2026-03-30","open":4372,"high":4440,"low":4254,"close":4416,"volume":156287,"rsi_14":45.2,"sma_20":4636.0,"sma_60":4657.5,"sma_120":4669.46},{"date":"2026-03-31","open":4372,"high":4425,"low":4235,"close":4235,"volume":192846,"rsi_14":39.2,"sma_20":4594.0,"sma_60":4664.0,"sma_120":4646.88},{"date":"2026-04-01","open":4309,"high":4440,"low":4289,"close":4440,"volume":150745,"rsi_14":46.1,"sma_20":4613.5,"sma_60":4673.25,"sma_120":4624.12},{"date":"2026-04-02","open":4575,"high":4650,"low":4335,"close":4385,"volume":353985,"rsi_14":42.66,"sma_20":4595.75,"sma_60":4678.83,"sma_120":4597.0},{"date":"2026-04-03","open":4430,"high":4490,"low":4360,"close":4370,"volume":106857,"rsi_14":45.41,"sma_20":4580.25,"sma_60":4684.75,"sma_120":4562.67},{"date":"2026-04-06","open":4370,"high":4380,"low":4235,"close":4280,"volume":129954,"rsi_14":39.9,"sma_20":4575.75,"sma_60":4687.5,"sma_120":4548.75},{"date":"2026-04-07","open":4300,"high":4345,"low":4135,"close":4160,"volume":121871,"rsi_14":34.17,"sma_20":4550.25,"sma_60":4688.25,"sma_120":4539.92},{"date":"2026-04-08","open":4285,"high":4475,"low":4285,"close":4475,"volume":140211,"rsi_14":46.6,"sma_20":4538.5,"sma_60":4693.75,"sma_120":4536.79},{"date":"2026-04-09","open":4475,"high":4480,"low":4290,"close":4315,"volume":93101,"rsi_14":39.68,"sma_20":4518.0,"sma_60":4696.75,"sma_120":4533.58},{"date":"2026-04-10","open":4355,"high":4425,"low":4315,"close":4425,"volume":166951,"rsi_14":48.98,"sma_20":4504.25,"sma_60":4703.08,"sma_120":4529.54},{"date":"2026-04-13","open":4310,"high":4430,"low":4270,"close":4415,"volume":126054,"rsi_14":43.3,"sma_20":4497.25,"sma_60":4708.33,"sma_120":4523.0},{"date":"2026-04-14","open":4445,"high":4565,"low":4445,"close":4515,"volume":156401,"rsi_14":46.3,"sma_20":4489.0,"sma_60":4715.17,"sma_120":4518.96},{"date":"2026-04-15","open":4560,"high":4595,"low":4520,"close":4530,"volume":222003,"rsi_14":51.3,"sma_20":4476.0,"sma_60":4722.0,"sma_120":4517.75},{"date":"2026-04-16","open":4580,"high":4720,"low":4575,"close":4615,"volume":278350,"rsi_14":50.58,"sma_20":4475.75,"sma_60":4732.5,"sma_120":4511.29},{"date":"2026-04-17","open":4640,"high":4650,"low":4520,"close":4615,"volume":172324,"rsi_14":53.07,"sma_20":4468.5,"sma_60":4744.25,"sma_120":4508.46},{"date":"2026-04-20","open":4610,"high":4630,"low":4510,"close":4560,"volume":275411,"rsi_14":57.67,"sma_20":4473.25,"sma_60":4753.83,"sma_120":4505.29},{"date":"2026-04-21","open":4580,"high":4655,"low":4580,"close":4630,"volume":199903,"rsi_14":52.26,"sma_20":4472.0,"sma_60":4765.67,"sma_120":4502.83},{"date":"2026-04-22","open":4630,"high":4650,"low":4550,"close":4625,"volume":194909,"rsi_14":60.43,"sma_20":4470.5,"sma_60":4775.83,"sma_120":4500.54},{"date":"2026-04-23","open":4650,"high":4745,"low":4505,"close":4570,"volume":186936,"rsi_14":58.4,"sma_20":4474.75,"sma_60":4777.83,"sma_120":4499.46},{"date":"2026-04-24","open":4595,"high":4595,"low":4440,"close":4540,"volume":211744,"rsi_14":61.5,"sma_20":4472.0,"sma_60":4781.75,"sma_120":4498.88},{"date":"2026-04-27","open":4540,"high":4680,"low":4540,"close":4635,"volume":306626,"rsi_14":71.49,"sma_20":4478.0,"sma_60":4788.5,"sma_120":4497.79},{"date":"2026-04-28","open":4690,"high":4760,"low":4605,"close":4680,"volume":287794,"rsi_14":62.28,"sma_20":4495.5,"sma_60":4870.5,"sma_120":4719.04},{"date":"2026-04-29","open":4675,"high":4690,"low":4590,"close":4650,"volume":163661,"rsi_14":73.76,"sma_20":4499.5,"sma_60":4865.0,"sma_120":4699.17},{"date":"2026-04-30","open":4650,"high":4715,"low":4460,"close":4480,"volume":301433,"rsi_14":46.09,"sma_20":4558.75,"sma_60":4527.0,"sma_120":4959.58},{"date":"2026-05-04","open":4520,"high":4635,"low":4500,"close":4520,"volume":182940,"rsi_14":56.6,"sma_20":4511.75,"sma_60":4809.5,"sma_120":4738.42},{"date":"2026-05-06","open":4520,"high":4620,"low":4435,"close":4450,"volume":244948,"rsi_14":45.75,"sma_20":4520.25,"sma_60":4791.67,"sma_120":4744.67},{"date":"2026-05-07","open":4490,"high":4640,"low":4445,"close":4460,"volume":293693,"rsi_14":45.39,"sma_20":4535.25,"sma_60":4771.83,"sma_120":4751.67},{"date":"2026-05-08","open":4475,"high":4855,"low":4450,"close":4675,"volume":936020,"rsi_14":53.37,"sma_20":4545.25,"sma_60":4761.08,"sma_120":4759.12},{"date":"2026-05-11","open":4700,"high":4730,"low":4525,"close":4540,"volume":406211,"rsi_14":46.34,"sma_20":4556.5,"sma_60":4749.75,"sma_120":4765.5},{"date":"2026-05-12","open":4615,"high":5730,"low":4615,"close":5180,"volume":9808418,"rsi_14":69.25,"sma_20":4594.25,"sma_60":4746.42,"sma_120":4776.71},{"date":"2026-05-13","open":5170,"high":5960,"low":5040,"close":5300,"volume":5289543,"rsi_14":70.18,"sma_20":4638.5,"sma_60":4743.58,"sma_120":4788.92},{"date":"2026-05-14","open":5410,"high":5420,"low":4900,"close":4960,"volume":1093755,"rsi_14":58.4,"sma_20":4660.75,"sma_60":4736.25,"sma_120":4798.92},{"date":"2026-05-15","open":5050,"high":5540,"low":5000,"close":5100,"volume":2240957,"rsi_14":62.74,"sma_20":4689.25,"sma_60":4732.08,"sma_120":4810.46},{"date":"2026-05-18","open":5100,"high":5100,"low":4595,"close":4765,"volume":803406,"rsi_14":54.72,"sma_20":4696.75,"sma_60":4723.83,"sma_120":4819.5},{"date":"2026-05-19","open":4765,"high":4770,"low":4320,"close":4415,"volume":727746,"rsi_14":45.83,"sma_20":4686.75,"sma_60":4706.08,"sma_120":4825.58},{"date":"2026-05-20","open":4390,"high":4445,"low":4160,"close":4240,"volume":461673,"rsi_14":42.06,"sma_20":4670.75,"sma_60":4685.58,"sma_120":4829.71},{"date":"2026-05-21","open":4345,"high":4680,"low":4330,"close":4650,"volume":530079,"rsi_14":50.0,"sma_20":4671.75,"sma_60":4673.08,"sma_120":4837.62},{"date":"2026-05-22","open":4675,"high":4850,"low":4550,"close":4840,"volume":346245,"rsi_14":55.68,"sma_20":4682.5,"sma_60":4662.92,"sma_120":4847.25},{"date":"2026-05-26","open":4925,"high":5090,"low":4625,"close":4720,"volume":498750,"rsi_14":53.08,"sma_20":4690.0,"sma_60":4643.58,"sma_120":4856.58},{"date":"2026-05-27","open":4720,"high":4740,"low":4370,"close":4495,"volume":487124,"rsi_14":50.66,"sma_20":4687.75,"sma_60":4622.17,"sma_120":4863.62},{"date":"2026-05-28","open":4540,"high":4640,"low":4240,"close":4400,"volume":327708,"rsi_14":49.14,"sma_20":4676.0,"sma_60":4596.67,"sma_120":4869.21},{"date":"2026-05-29","open":4450,"high":4495,"low":4210,"close":4260,"volume":253105,"rsi_14":43.92,"sma_20":4655.0,"sma_60":4581.5,"sma_120":4873.0},{"date":"2026-06-01","open":4275,"high":4280,"low":3860,"close":4030,"volume":414437,"rsi_14":42.74,"sma_20":4624.0,"sma_60":4579.0,"sma_120":4874.75},{"date":"2026-06-02","open":4030,"high":4035,"low":3800,"close":3940,"volume":253690,"rsi_14":29.05,"sma_20":4597.0,"sma_60":4565.67,"sma_120":4875.92},{"date":"2026-06-04","open":3900,"high":4025,"low":3815,"close":3915,"volume":115526,"rsi_14":25.83,"sma_20":4566.75,"sma_60":4552.92,"sma_120":4875.88},{"date":"2026-06-05","open":3915,"high":3960,"low":3700,"close":3835,"volume":208874,"rsi_14":28.41,"sma_20":4536.0,"sma_60":4544.0,"sma_120":4873.92},{"date":"2026-06-08","open":3760,"high":3760,"low":3555,"close":3640,"volume":291463,"rsi_14":22.56,"sma_20":4495.0,"sma_60":4526.83,"sma_120":4865.08},{"date":"2026-06-09","open":3640,"high":3820,"low":3610,"close":3760,"volume":132046,"rsi_14":29.45,"sma_20":4449.25,"sma_60":4511.0,"sma_120":4857.88},{"date":"2026-06-10","open":3700,"high":3770,"low":3600,"close":3670,"volume":223632,"rsi_14":32.95,"sma_20":4405.75,"sma_60":4493.42,"sma_120":4850.42},{"date":"2026-06-11","open":3660,"high":3660,"low":3510,"close":3660,"volume":304114,"rsi_14":35.64,"sma_20":4329.75,"sma_60":4476.08,"sma_120":4844.42},{"date":"2026-06-12","open":3715,"high":3955,"low":3715,"close":3860,"volume":205348,"rsi_14":28.18,"sma_20":4257.75,"sma_60":4464.5,"sma_120":4840.04},{"date":"2026-06-15","open":3910,"high":4170,"low":3910,"close":4130,"volume":243951,"rsi_14":31.22,"sma_20":4216.25,"sma_60":4455.33,"sma_120":4837.42},{"date":"2026-06-16","open":4195,"high":4225,"low":4105,"close":4135,"volume":339587,"rsi_14":33.52,"sma_20":4168.0,"sma_60":4444.42,"sma_120":4834.21},{"date":"2026-06-17","open":4130,"high":4130,"low":4005,"close":4050,"volume":165140,"rsi_14":61.03,"sma_20":4004.75,"sma_60":4388.17,"sma_120":4817.33},{"date":"2026-06-18","open":4060,"high":4345,"low":4055,"close":4315,"volume":463492,"rsi_14":47.65,"sma_20":4127.25,"sma_60":4427.5,"sma_120":4830.96},{"date":"2026-06-19","open":4275,"high":4380,"low":4175,"close":4280,"volume":271122,"rsi_14":50.59,"sma_20":4129.25,"sma_60":4424.42,"sma_120":4830.75},{"date":"2026-06-22","open":4190,"high":4312,"low":3965,"close":3965,"volume":198226,"rsi_14":48.18,"sma_20":4095.0,"sma_60":4412.92,"sma_120":4827.12},{"date":"2026-06-23","open":3880,"high":4015,"low":3555,"close":3570,"volume":433686,"rsi_14":41.15,"sma_20":4031.5,"sma_60":4394.83,"sma_120":4818.38},{"date":"2026-06-24","open":3560,"high":3775,"low":3550,"close":3650,"volume":155333,"rsi_14":43.82,"sma_20":3978.0,"sma_60":4380.92,"sma_120":4811.83},{"date":"2026-06-25","open":3660,"high":3745,"low":3505,"close":3520,"volume":148151,"rsi_14":42.82,"sma_20":3929.25,"sma_60":4363.0,"sma_120":4804.75},{"date":"2026-06-26","open":3520,"high":3560,"low":3325,"close":3450,"volume":221312,"rsi_14":45.41,"sma_20":3881.75,"sma_60":4345.25,"sma_120":4796.08},{"date":"2026-06-29","open":3450,"high":3750,"low":3405,"close":3710,"volume":159493,"rsi_14":48.87,"sma_20":3854.25,"sma_60":4334.92,"sma_120":4787.58},{"date":"2026-06-30","open":3675,"high":3760,"low":3650,"close":3690,"volume":60562,"rsi_14":50.47,"sma_20":3837.25,"sma_60":4320.25,"sma_120":4779.62},{"date":"2026-07-01","open":3660,"high":3870,"low":3660,"close":3775,"volume":72751,"rsi_14":52.6,"sma_20":3829.0,"sma_60":4310.08,"sma_120":4772.12},{"date":"2026-07-02","open":3740,"high":3815,"low":3600,"close":3660,"volume":110836,"rsi_14":45.31,"sma_20":3816.25,"sma_60":4298.25,"sma_120":4762.42},{"date":"2026-07-03","open":3660,"high":3750,"low":3455,"close":3750,"volume":116162,"rsi_14":40.26,"sma_20":3812.0,"sma_60":4289.42,"sma_120":4755.17},{"date":"2026-07-06","open":3750,"high":3780,"low":3630,"close":3675,"volume":72631,"rsi_14":38.61,"sma_20":3813.75,"sma_60":4281.33,"sma_120":4746.46},{"date":"2026-07-07","open":3650,"high":3715,"low":3580,"close":3680,"volume":116176,"rsi_14":40.46,"sma_20":3809.75,"sma_60":4268.08,"sma_120":4739.96},{"date":"2026-07-08","open":3595,"high":3785,"low":3510,"close":3560,"volume":108321,"rsi_14":28.97,"sma_20":3804.25,"sma_60":4255.5,"sma_120":4728.79},{"date":"2026-07-09","open":3570,"high":3665,"low":3420,"close":3490,"volume":98424,"rsi_14":28.42,"sma_20":3795.75,"sma_60":4239.92,"sma_120":4713.21},{"date":"2026-07-10","open":3490,"high":3700,"low":3490,"close":3645,"volume":70426,"rsi_14":40.42,"sma_20":3785.0,"sma_60":4227.08,"sma_120":4699.17},{"date":"2026-07-13","open":3600,"high":3715,"low":3410,"close":3410,"volume":67187,"rsi_14":44.7,"sma_20":3749.0,"sma_60":4208.67,"sma_120":4682.25},{"date":"2026-07-14","open":3380,"high":3450,"low":3250,"close":3360,"volume":218123,"rsi_14":40.2,"sma_20":3710.25,"sma_60":4189.17,"sma_120":4664.25},{"date":"2026-07-15","open":3390,"high":3540,"low":3390,"close":3480,"volume":58390,"rsi_14":48.64,"sma_20":3681.75,"sma_60":4170.25,"sma_120":4649.83},{"date":"2026-07-16","open":3445,"high":3500,"low":3370,"close":3455,"volume":38350,"rsi_14":50.18,"sma_20":3638.75,"sma_60":4150.92,"sma_120":4622.21},{"date":"2026-07-20","open":3455,"high":3460,"low":3320,"close":3330,"volume":88858,"rsi_14":35.27,"sma_20":3591.25,"sma_60":4130.42,"sma_120":4592.88},{"date":"2026-07-21","open":3355,"high":3470,"low":3285,"close":3400,"volume":60749,"rsi_14":39.18,"sma_20":3563.0,"sma_60":4109.92,"sma_120":4560.88},{"date":"2026-07-22","open":3450,"high":3630,"low":3450,"close":3525,"volume":101238,"rsi_14":40.94,"sma_20":3560.75,"sma_60":4091.58,"sma_120":4533.75},{"date":"2026-07-23","open":3525,"high":3645,"low":3425,"close":3645,"volume":49040,"rsi_14":49.46,"sma_20":3560.5,"sma_60":4076.17,"sma_120":4510.29},{"date":"2026-07-24","open":3640,"high":3735,"low":3545,"close":3585,"volume":90037,"rsi_14":43.91,"sma_20":3563.75,"sma_60":4060.25,"sma_120":4488.33},{"date":"2026-07-27","open":3640,"high":3695,"low":3530,"close":3560,"volume":108803,"rsi_14":45.59,"sma_20":3569.25,"sma_60":4042.33,"sma_120":4467.67},{"date":"2026-07-28","open":3500,"high":3525,"low":3375,"close":3405,"volume":133688,"rsi_14":40.55,"sma_20":3554.0,"sma_60":4021.08,"sma_120":4445.79},{"date":"2026-07-29","open":3490,"high":3550,"low":3115,"close":3240,"volume":283601,"rsi_14":39.33,"sma_20":3531.5,"sma_60":3997.58,"sma_120":4422.54},{"date":"2026-07-30","open":3135,"high":3350,"low":3135,"close":3205,"volume":159068,"rsi_14":40.27,"sma_20":3503.0,"sma_60":3976.33,"sma_120":4401.0},{"date":"2026-07-31","open":3300,"high":3530,"low":3300,"close":3510,"volume":88953,"rsi_14":45.82,"sma_20":3495.5,"sma_60":3959.5,"sma_120":4384.5},{"date":"2026-08-03","open":3475,"high":3660,"low":3450,"close":3540,"volume":65335,"rsi_14":54.61,"sma_20":3485.0,"sma_60":3944.33,"sma_120":4368.0},{"date":"2026-08-04","open":3510,"high":3660,"low":3510,"close":3660,"volume":51309,"rsi_14":60.14,"sma_20":3484.25,"sma_60":3931.0,"sma_120":4351.42},{"date":"2026-08-05","open":3660,"high":3755,"low":3655,"close":3700,"volume":72512,"rsi_14":57.86,"sma_20":3485.25,"sma_60":3914.75,"sma_120":4337.92},{"date":"2026-08-06","open":3695,"high":3715,"low":3630,"close":3690,"volume":60215,"rsi_14":58.48,"sma_20":3491.75,"sma_60":3900.58,"sma_120":4325.17},{"date":"2026-08-07","open":3695,"high":3705,"low":3625,"close":3650,"volume":44957,"rsi_14":62.31,"sma_20":3499.75,"sma_60":3875.08,"sma_120":4310.75},{"date":"2026-08-10","open":3660,"high":3770,"low":3645,"close":3770,"volume":55531,"rsi_14":63.7,"sma_20":3506.0,"sma_60":3849.58,"sma_120":4296.58},{"date":"2026-08-11","open":3770,"high":3835,"low":3715,"close":3820,"volume":92378,"rsi_14":61.57,"sma_20":3526.5,"sma_60":3830.58,"sma_120":4283.42},{"date":"2026-08-12","open":3820,"high":3860,"low":3755,"close":3810,"volume":81807,"rsi_14":57.08,"sma_20":3549.0,"sma_60":3809.08,"sma_120":4270.58},{"date":"2026-08-13","open":3815,"high":3940,"low":3730,"close":3750,"volume":103309,"rsi_14":57.08,"sma_20":3562.5,"sma_60":3792.17,"sma_120":4258.0},{"date":"2026-08-14","open":3755,"high":3875,"low":3680,"close":3865,"volume":130450,"rsi_14":62.15,"sma_20":3583.0,"sma_60":3783.0,"sma_120":4244.54},{"date":"2026-08-18","open":3835,"high":3840,"low":3625,"close":3655,"volume":101469,"rsi_14":59.54,"sma_20":3599.25,"sma_60":3773.25,"sma_120":4229.42},{"date":"2026-08-19","open":3620,"high":3650,"low":3540,"close":3590,"volume":52511,"rsi_14":64.46,"sma_20":3608.75,"sma_60":3755.58,"sma_120":4214.33},{"date":"2026-08-20","open":3595,"high":3640,"low":3545,"close":3575,"volume":42668,"rsi_14":65.55,"sma_20":3611.25,"sma_60":3734.5,"sma_120":4198.71},{"date":"2026-08-21","open":3585,"high":3585,"low":3455,"close":3510,"volume":65383,"rsi_14":50.0,"sma_20":3604.5,"sma_60":3714.33,"sma_120":4178.96},{"date":"2026-08-24","open":3520,"high":3600,"low":3485,"close":3525,"volume":50363,"rsi_14":49.2,"sma_20":3601.5,"sma_60":3698.17,"sma_120":4160.17},{"date":"2026-08-25","open":3525,"high":3640,"low":3455,"close":3640,"volume":34337,"rsi_14":48.92,"sma_20":3605.5,"sma_60":3685.5,"sma_120":4141.08},{"date":"2026-08-26","open":3640,"high":3655,"low":3560,"close":3625,"volume":35110,"rsi_14":45.86,"sma_20":3616.5,"sma_60":3674.92,"sma_120":4128.21},{"date":"2026-08-27","open":3635,"high":3645,"low":3540,"close":3545,"volume":38393,"rsi_14":42.56,"sma_20":3631.75,"sma_60":3666.83,"sma_120":4122.92},{"date":"2026-08-28","open":3545,"high":3600,"low":3480,"close":3600,"volume":55091,"rsi_14":47.47,"sma_20":3651.5,"sma_60":3661.17,"sma_120":4113.42},{"date":"2026-08-31","open":3595,"high":3635,"low":3420,"close":3630,"volume":43583,"rsi_14":42.22,"sma_20":3657.5,"sma_60":3656.42,"sma_120":4104.67},{"date":"2026-09-01","open":3630,"high":3650,"low":3575,"close":3650,"volume":27848,"rsi_14":40.23,"sma_20":3663.0,"sma_60":3653.33,"sma_120":4098.67},{"date":"2026-09-02","open":3620,"high":3620,"low":3515,"close":3530,"volume":55674,"rsi_14":35.71,"sma_20":3656.5,"sma_60":3651.5,"sma_120":4089.17},{"date":"2026-09-03","open":3565,"high":3600,"low":3510,"close":3600,"volume":39866,"rsi_14":42.42,"sma_20":3651.5,"sma_60":3648.83,"sma_120":4079.92},{"date":"2026-09-04","open":3610,"high":3615,"low":3545,"close":3580,"volume":45888,"rsi_14":34.08,"sma_20":3646.0,"sma_60":3647.33,"sma_120":4070.38},{"date":"2026-09-07","open":3590,"high":3600,"low":3530,"close":3560,"volume":40652,"rsi_14":43.26,"sma_20":3641.5,"sma_60":3645.67,"sma_120":4060.88},{"date":"2026-09-08","open":3550,"high":3600,"low":3505,"close":3545,"volume":103209,"rsi_14":46.56,"sma_20":3630.25,"sma_60":3640.42,"sma_120":4052.46},{"date":"2026-09-09","open":3525,"high":3525,"low":3480,"close":3490,"volume":70350,"rsi_14":43.88,"sma_20":3613.75,"sma_60":3629.75,"sma_120":4042.54},{"date":"2026-09-10","open":3485,"high":3545,"low":3450,"close":3530,"volume":79248,"rsi_14":51.49,"sma_20":3599.75,"sma_60":3619.67,"sma_120":4032.04},{"date":"2026-09-11","open":3445,"high":3550,"low":3445,"close":3515,"volume":46263,"rsi_14":49.25,"sma_20":3588.0,"sma_60":3610.75,"sma_120":4022.83},{"date":"2026-09-14","open":3520,"high":3590,"low":3440,"close":3450,"volume":28411,"rsi_14":34.68,"sma_20":3567.25,"sma_60":3596.33,"sma_120":4011.92},{"date":"2026-09-15","open":3450,"high":3580,"low":3400,"close":3435,"volume":68036,"rsi_14":34.68,"sma_20":3556.25,"sma_60":3582.25,"sma_120":4003.33},{"date":"2026-09-16","open":3435,"high":3435,"low":3360,"close":3425,"volume":40831,"rsi_14":39.09,"sma_20":3548.0,"sma_60":3573.25,"sma_120":3993.08},{"date":"2026-09-17","open":3430,"high":3470,"low":3360,"close":3450,"volume":15462,"rsi_14":35.58,"sma_20":3541.75,"sma_60":3571.25,"sma_120":3983.04},{"date":"2026-09-18","open":3455,"high":3470,"low":3400,"close":3410,"volume":32457,"rsi_14":29.25,"sma_20":3536.75,"sma_60":3567.25,"sma_120":3974.08},{"date":"2026-09-21","open":3415,"high":3415,"low":3335,"close":3360,"volume":68828,"rsi_14":24.11,"sma_20":3528.5,"sma_60":3564.58,"sma_120":3963.79},{"date":"2026-09-22","open":3370,"high":3420,"low":3330,"close":3385,"volume":58144,"rsi_14":34.41,"sma_20":3515.75,"sma_60":3563.5,"sma_120":3954.38},{"date":"2026-09-23","open":3390,"high":3390,"low":3315,"close":3385,"volume":38074,"rsi_14":22.5,"sma_20":3503.5,"sma_60":3558.0,"sma_120":3946.46},{"date":"2026-09-28","open":3320,"high":3450,"low":3315,"close":3410,"volume":37994,"rsi_14":29.27,"sma_20":3496.75,"sma_60":3553.33,"sma_120":3936.79},{"date":"2026-09-29","open":3415,"high":3440,"low":3350,"close":3410,"volume":28504,"rsi_14":30.77,"sma_20":3487.25,"sma_60":3547.25,"sma_120":3928.67},{"date":"2026-09-30","open":3400,"high":3445,"low":3360,"close":3425,"volume":37330,"rsi_14":34.62,"sma_20":3477.0,"sma_60":3543.33,"sma_120":3920.79},{"date":"2026-10-01","open":3425,"high":3510,"low":3395,"close":3445,"volume":56242,"rsi_14":43.66,"sma_20":3466.75,"sma_60":3538.25,"sma_120":3913.83},{"date":"2026-10-02","open":3430,"high":3500,"low":3405,"close":3485,"volume":42161,"rsi_14":43.66,"sma_20":3464.5,"sma_60":3535.08,"sma_120":3908.21},{"date":"2026-10-06","open":3485,"high":3640,"low":3425,"close":3485,"volume":38221,"rsi_14":45.45,"sma_20":3459.0,"sma_60":3531.92,"sma_120":3900.0},{"date":"2026-10-07","open":3460,"high":3490,"low":3395,"close":3415,"volume":49565,"rsi_14":44.78,"sma_20":3450.75,"sma_60":3529.5,"sma_120":3892.5},{"date":"2026-10-08","open":3435,"high":3585,"low":3375,"close":3410,"volume":31577,"rsi_14":46.15,"sma_20":3443.25,"sma_60":3528.17,"sma_120":3884.04},{"date":"2026-10-12","open":3385,"high":3415,"low":3230,"close":3240,"volume":109791,"rsi_14":30.93,"sma_20":3428.0,"sma_60":3521.42,"sma_120":3874.25},{"date":"2026-10-13","open":3255,"high":3270,"low":3140,"close":3210,"volume":70864,"rsi_14":25.51,"sma_20":3414.0,"sma_60":3518.08,"sma_120":3863.38},{"date":"2026-10-14","open":3240,"high":3365,"low":3230,"close":3275,"volume":35859,"rsi_14":36.89,"sma_20":3401.25,"sma_60":3516.67,"sma_120":3852.92},{"date":"2026-10-15","open":3265,"high":3265,"low":3110,"close":3150,"volume":70326,"rsi_14":32.2,"sma_20":3383.0,"sma_60":3511.17,"sma_120":3840.71},{"date":"2026-10-16","open":3165,"high":3300,"low":3160,"close":3245,"volume":57783,"rsi_14":39.39,"sma_20":3372.75,"sma_60":3507.67,"sma_120":3829.29},{"date":"2026-10-19","open":3155,"high":3310,"low":3150,"close":3305,"volume":32081,"rsi_14":44.44,"sma_20":3366.25,"sma_60":3507.25,"sma_120":3818.83},{"date":"2026-10-20","open":3250,"high":3315,"low":3110,"close":3130,"volume":92590,"rsi_14":33.91,"sma_20":3351.5,"sma_60":3502.75,"sma_120":3806.33},{"date":"2026-10-21","open":3215,"high":3220,"low":3165,"close":3170,"volume":32295,"rsi_14":36.81,"sma_20":3337.5,"sma_60":3496.83,"sma_120":3794.21},{"date":"2026-10-22","open":3150,"high":3200,"low":3100,"close":3135,"volume":50057,"rsi_14":34.41,"sma_20":3323.75,"sma_60":3488.33,"sma_120":3782.25},{"date":"2026-10-23","open":3050,"high":3099,"low":2926,"close":3085,"volume":61550,"rsi_14":31.25,"sma_20":3310.0,"sma_60":3480.0,"sma_120":3770.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.19,"pbr":0.61,"ttm_eps":null,"close":5040.7725},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.9,"pbr":0.44,"ttm_eps":null,"close":3682.5376},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.27,"pbr":0.33,"ttm_eps":null,"close":2960.3777},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.76,"pbr":0.44,"ttm_eps":null,"close":4127.0483},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.5,"pbr":0.46,"ttm_eps":null,"close":4180.8369},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.69,"pbr":0.42,"ttm_eps":null,"close":3897.2246},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.61,"pbr":0.48,"ttm_eps":null,"close":4542.6875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.45,"pbr":0.43,"ttm_eps":null,"close":4234.6255},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.04,"pbr":0.36,"ttm_eps":null,"close":3690.0}],"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":"한국무브넥스","phase":"above-fold","symbol_resolved":true}