{"status":"ok","report":{"price_analysis":{"current":2225.0,"change_1d":-4.9,"change_7d":-8.8,"change_30d":-14.4,"high_30d":2915.0,"low_30d":2160.0,"position_in_range":9.0,"support":2235.5,"resistance":2839.5},"summary":"한익스프레스(014130)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 262.78억. 현재가 2,225원, 전일 대비 -4.9%, 30일 -14.4%. ROE -1.7%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.13만, 기관 순매수 1189.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 262.78억. 매출 6196.92억, 영업이익 -33.17억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.32,"roe":-1.66,"eps":-103.0,"revenue":619692086222.0,"operating_income":-3316517298.0,"net_income":-12304412233.0,"market_cap":26277679425,"profit_margin":-1.99,"roa":-0.35,"operating_margin":-0.54,"gross_margin":3.02,"debt_ratio":3.754331963172242,"total_assets":388853984537.0,"total_equity":81789405441.0,"total_debt":307064579096.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-67.85)가 시그널선(-9.45)을 하회합니다(데드크로스). SMA20 2606, SMA60 2552 — 혼조세입니다. 볼린저밴드 2250~2961 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":21.38728323699422,"macd":-67.8516910699982,"macd_signal":-9.448915104781172,"sma_20":2605.5,"sma_60":2551.5833333333335,"bb_upper":2960.6605270859927,"bb_lower":2250.3394729140073,"atr_14":179.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.13만, 기관 순매수 1189.00. 30일 누적: 외국인 1.75만, 기관 -467.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11287.0,"institutional_flow":1189.0,"data":[{"date":"2026-10-23","foreign_net":3867.0,"institution_net":-3969.0,"retail_net":102.0},{"date":"2026-10-22","foreign_net":3191.0,"institution_net":4544.0,"retail_net":-7735.0},{"date":"2026-10-21","foreign_net":1004.0,"institution_net":-1823.0,"retail_net":819.0},{"date":"2026-10-20","foreign_net":910.0,"institution_net":-262.0,"retail_net":-648.0},{"date":"2026-10-19","foreign_net":2315.0,"institution_net":2699.0,"retail_net":-5014.0},{"date":"2026-10-16","foreign_net":1776.0,"institution_net":-2385.0,"retail_net":609.0},{"date":"2026-10-15","foreign_net":4021.0,"institution_net":1121.0,"retail_net":-5142.0},{"date":"2026-10-14","foreign_net":3693.0,"institution_net":641.0,"retail_net":-4334.0},{"date":"2026-10-13","foreign_net":-1213.0,"institution_net":249.0,"retail_net":964.0},{"date":"2026-10-12","foreign_net":-4435.0,"institution_net":710.0,"retail_net":3725.0},{"date":"2026-10-08","foreign_net":-1974.0,"institution_net":-711.0,"retail_net":2685.0},{"date":"2026-10-07","foreign_net":1121.0,"institution_net":634.0,"retail_net":-1755.0},{"date":"2026-10-06","foreign_net":4851.0,"institution_net":-761.0,"retail_net":-4090.0},{"date":"2026-10-02","foreign_net":974.0,"institution_net":-17.0,"retail_net":-957.0},{"date":"2026-10-01","foreign_net":6661.0,"institution_net":-311.0,"retail_net":-6350.0},{"date":"2026-09-30","foreign_net":88.0,"institution_net":20.0,"retail_net":-108.0},{"date":"2026-09-29","foreign_net":-215.0,"institution_net":773.0,"retail_net":-558.0},{"date":"2026-09-28","foreign_net":-636.0,"institution_net":-174.0,"retail_net":810.0},{"date":"2026-09-23","foreign_net":1154.0,"institution_net":-978.0,"retail_net":-176.0},{"date":"2026-09-22","foreign_net":-551.0,"institution_net":676.0,"retail_net":-125.0},{"date":"2026-09-21","foreign_net":-294.0,"institution_net":-603.0,"retail_net":897.0},{"date":"2026-09-18","foreign_net":-635.0,"institution_net":535.0,"retail_net":100.0},{"date":"2026-09-17","foreign_net":-3.0,"institution_net":65.0,"retail_net":-62.0},{"date":"2026-09-16","foreign_net":-4093.0,"institution_net":-93.0,"retail_net":4186.0},{"date":"2026-09-15","foreign_net":-1662.0,"institution_net":-848.0,"retail_net":2510.0},{"date":"2026-09-14","foreign_net":-6347.0,"institution_net":1627.0,"retail_net":4720.0},{"date":"2026-09-11","foreign_net":-838.0,"institution_net":-468.0,"retail_net":1306.0},{"date":"2026-09-10","foreign_net":-1280.0,"institution_net":451.0,"retail_net":829.0},{"date":"2026-09-09","foreign_net":-1042.0,"institution_net":-64.0,"retail_net":1106.0},{"date":"2026-09-08","foreign_net":7046.0,"institution_net":-1745.0,"retail_net":-5301.0}],"periods":{"d1":{"foreign_net":3867.0,"institution_net":-3969.0,"retail_net":102.0},"d3":{"foreign_net":8062.0,"institution_net":-1248.0,"retail_net":-6814.0},"d7":{"foreign_net":17084.0,"institution_net":-75.0,"retail_net":-17009.0},"d14":{"foreign_net":20101.0,"institution_net":670.0,"retail_net":-20771.0},"d30":{"foreign_net":17454.0,"institution_net":-467.0,"retail_net":-16987.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -103, PBR 0.32x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -103원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 -0.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":152.6,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.4,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.7x, 순차입금비율 3.5x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.45,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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":"적자 (EPS -103, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.7%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.75,"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":3.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.32,"per_5y_high":3.72,"per_5y_low":2.33,"per_5y_avg":3.1,"per_percentile":null,"pbr_5y_high":0.78,"pbr_5y_low":0.39,"pbr_5y_avg":0.56,"pbr_percentile":0.0,"per_5y_median":3.18,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.78},{"quarter":"2024-Q3","per":null,"pbr":0.69},{"quarter":"2024-Q4","per":2.33,"pbr":0.49},{"quarter":"2025-Q1","per":2.78,"pbr":0.52},{"quarter":"2025-Q2","per":3.58,"pbr":0.58},{"quarter":"2025-Q3","per":3.72,"pbr":0.54},{"quarter":"2025-Q4","per":null,"pbr":0.53},{"quarter":"2026-Q1","per":null,"pbr":0.48},{"quarter":"2026-Q2","per":null,"pbr":0.39},{"quarter":"현재","per":null,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3686.5671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2090.0,"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":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":2.33,"eps":1429.84,"close":3325.0,"source":"reported"},{"date":"2025-01","per":2.54,"eps":1429.84,"close":3630.0,"source":"reported"},{"date":"2025-02","per":2.4,"eps":1429.84,"close":3425.0,"source":"reported"},{"date":"2025-03","per":2.78,"eps":1189.01,"close":3310.0,"source":"reported"},{"date":"2025-04","per":3.02,"eps":1189.01,"close":3590.0,"source":"reported"},{"date":"2025-05","per":2.78,"eps":1189.01,"close":3300.0,"source":"reported"},{"date":"2025-06","per":3.58,"eps":988.2,"close":3535.0,"source":"reported"},{"date":"2025-07","per":3.57,"eps":988.2,"close":3530.0,"source":"reported"},{"date":"2025-08","per":3.35,"eps":988.2,"close":3310.0,"source":"reported"},{"date":"2025-09","per":3.72,"eps":860.9,"close":3200.0,"source":"reported"},{"date":"2025-10","per":3.95,"eps":860.9,"close":3400.0,"source":"reported"},{"date":"2025-11","per":3.83,"eps":860.9,"close":3300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.15,"std":0.56,"upper_1sd":3.71,"lower_1sd":2.6,"current":3.83,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.7%"}],"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":"2026-10-24T00:24:54.847633+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.016564803872762268,"dividend_yield":null,"eps":-103.0,"revenue":153405152064.0,"operating_income":1144902104.0,"net_income":-1354825460.0,"market_cap":null,"profit_margin":-0.008831681607634484,"operating_margin":0.007463257189187176,"roa":-0.0034841496136735267,"gross_margin":0.030223674906731196,"total_equity":81789405441.0,"total_assets":388853984537.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.4,"roe":-0.051564119571273395,"dividend_yield":null,"eps":-355.33,"revenue":154517518516.0,"operating_income":-2177034851.0,"net_income":-4263994840.0,"market_cap":33100000000.0,"profit_margin":-0.027595543087617417,"operating_margin":-0.014089242902089268,"roa":-0.010603913380815129,"gross_margin":0.009643773452430247,"total_equity":82693060125.0,"total_assets":402115208496.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04720277891095031,"dividend_yield":null,"eps":-339.15,"revenue":151054986217.0,"operating_income":-3224746961.0,"net_income":-4069857982.0,"market_cap":null,"profit_margin":-0.02694289069116456,"operating_margin":-0.021348166265544175,"roa":-0.0101435329003439,"gross_margin":-0.001380811697936034,"total_equity":86220728438.0,"total_assets":401226872529.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.029107687502353596,"dividend_yield":null,"eps":-217.98,"revenue":160714429425.0,"operating_income":940362410.0,"net_income":-2615733951.0,"market_cap":null,"profit_margin":-0.016275663363635152,"operating_margin":0.0058511386523562615,"roa":-0.006288154223487645,"gross_margin":0.029716729176634104,"total_equity":89864024780.0,"total_assets":415978021218.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.023186668012437142,"dividend_yield":null,"eps":-177.7,"revenue":160279855346.0,"operating_income":1406851192.0,"net_income":-2132387275.0,"market_cap":null,"profit_margin":-0.0133041502339565,"operating_margin":0.008777467317792347,"roa":-0.005179426375787505,"gross_margin":0.033159016711906686,"total_equity":91966093354.0,"total_assets":411703366413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.061189585441886095,"dividend_yield":null,"eps":-488.24,"revenue":156132063011.0,"operating_income":-2569200140.0,"net_income":-5858926203.0,"market_cap":null,"profit_margin":-0.03752545178748596,"operating_margin":-0.016455301303608547,"roa":-0.015244134808244644,"gross_margin":0.010806907066110592,"total_equity":95750382368.0,"total_assets":384339700265.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.20381516595840715,"dividend_yield":null,"eps":1744.82,"revenue":164661328629.0,"operating_income":-3390488734.0,"net_income":20937784665.0,"market_cap":null,"profit_margin":0.1271566605184823,"operating_margin":-0.02059068004752435,"roa":0.0523204360825422,"gross_margin":0.007154256720800724,"total_equity":102729277120.0,"total_assets":400183680273.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01344929497541298,"dividend_yield":null,"eps":-90.68,"revenue":187049521562.0,"operating_income":3429008679.0,"net_income":-1088186334.0,"market_cap":null,"profit_margin":-0.005817637622982674,"operating_margin":0.018332090081627984,"roa":-0.002523526462615209,"gross_margin":0.03971482575290994,"total_equity":80910288308.0,"total_assets":431216533736.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003385311863973211,"dividend_yield":null,"eps":23.11,"revenue":186875148565.0,"operating_income":4097693378.0,"net_income":277343677.0,"market_cap":null,"profit_margin":0.0014841121418749412,"operating_margin":0.021927438771103994,"roa":0.0006407445091603536,"gross_margin":0.042239253344349574,"total_equity":81925591539.0,"total_assets":432845967519.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03620178832666589,"dividend_yield":null,"eps":-247.41,"revenue":173714387318.0,"operating_income":-765577848.0,"net_income":-2968871375.0,"market_cap":null,"profit_margin":-0.01709053245869158,"operating_margin":-0.004407106744696627,"roa":-0.00691351337626129,"gross_margin":0.018493874489042453,"total_equity":82008970060.0,"total_assets":429430191774.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1844309286631911,"dividend_yield":null,"eps":-1300.292968722012,"revenue":156695503863.0,"operating_income":-2791038056.0,"net_income":-15603643118.0,"market_cap":null,"profit_margin":-0.0995793927287306,"operating_margin":-0.01781185794865068,"roa":-0.03649714455500945,"gross_margin":0.007711453846540927,"total_equity":84604264757.0,"total_assets":427530518024.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006330719754628567,"dividend_yield":null,"eps":-72.0,"revenue":165049189983.0,"operating_income":3268673962.0,"net_income":-658494135.0,"market_cap":null,"profit_margin":-0.003989684136394881,"operating_margin":0.019804241161902533,"roa":-0.001633327318639097,"gross_margin":0.04037921686066104,"total_equity":104015682343.0,"total_assets":403161159117.0}],"current_price":2225.0,"change_pct":-4.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8080.0},{"date":"2016-10-25","close":7940.0},{"date":"2016-10-26","close":7910.0},{"date":"2016-10-27","close":8060.0},{"date":"2016-10-28","close":8060.0},{"date":"2016-10-31","close":7880.0},{"date":"2016-11-01","close":7820.0},{"date":"2016-11-02","close":7310.0},{"date":"2016-11-03","close":7370.0},{"date":"2016-11-04","close":7540.0},{"date":"2016-11-07","close":7630.0},{"date":"2016-11-08","close":7840.0},{"date":"2016-11-09","close":7550.0},{"date":"2016-11-10","close":7780.0},{"date":"2016-11-11","close":7880.0},{"date":"2016-11-14","close":7950.0},{"date":"2016-11-15","close":7880.0},{"date":"2016-11-16","close":7920.0},{"date":"2016-11-17","close":7830.0},{"date":"2016-11-18","close":7790.0},{"date":"2016-11-21","close":7670.0},{"date":"2016-11-22","close":7700.0},{"date":"2016-11-23","close":7660.0},{"date":"2016-11-24","close":7430.0},{"date":"2016-11-25","close":7300.0},{"date":"2016-11-28","close":7250.0},{"date":"2016-11-29","close":7450.0},{"date":"2016-11-30","close":7440.0},{"date":"2016-12-01","close":7670.0},{"date":"2016-12-02","close":7630.0},{"date":"2016-12-05","close":7610.0},{"date":"2016-12-06","close":7700.0},{"date":"2016-12-07","close":7660.0},{"date":"2016-12-08","close":7580.0},{"date":"2016-12-09","close":7580.0},{"date":"2016-12-12","close":7610.0},{"date":"2016-12-13","close":7550.0},{"date":"2016-12-14","close":7300.0},{"date":"2016-12-15","close":7390.0},{"date":"2016-12-16","close":7390.0},{"date":"2016-12-19","close":7390.0},{"date":"2016-12-20","close":7470.0},{"date":"2016-12-21","close":7490.0},{"date":"2016-12-22","close":7390.0},{"date":"2016-12-23","close":7410.0},{"date":"2016-12-26","close":7300.0},{"date":"2016-12-27","close":7380.0},{"date":"2016-12-28","close":7420.0},{"date":"2016-12-29","close":7480.0},{"date":"2017-01-02","close":7190.0},{"date":"2017-01-03","close":7030.0},{"date":"2017-01-04","close":7030.0},{"date":"2017-01-05","close":7170.0},{"date":"2017-01-06","close":7150.0},{"date":"2017-01-09","close":7140.0},{"date":"2017-01-10","close":7260.0},{"date":"2017-01-11","close":7260.0},{"date":"2017-01-12","close":7020.0},{"date":"2017-01-13","close":7010.0},{"date":"2017-01-16","close":7030.0},{"date":"2017-01-17","close":7050.0},{"date":"2017-01-18","close":7040.0},{"date":"2017-01-19","close":7050.0},{"date":"2017-01-20","close":7020.0},{"date":"2017-01-23","close":7470.0},{"date":"2017-01-24","close":7400.0},{"date":"2017-01-25","close":7060.0},{"date":"2017-01-26","close":7020.0},{"date":"2017-01-31","close":7000.0},{"date":"2017-02-01","close":6910.0},{"date":"2017-02-02","close":6800.0},{"date":"2017-02-03","close":6730.0},{"date":"2017-02-06","close":6700.0},{"date":"2017-02-07","close":6530.0},{"date":"2017-02-08","close":6430.0},{"date":"2017-02-09","close":6460.0},{"date":"2017-02-10","close":6500.0},{"date":"2017-02-13","close":6520.0},{"date":"2017-02-14","close":6830.0},{"date":"2017-02-15","close":6780.0},{"date":"2017-02-16","close":6800.0},{"date":"2017-02-17","close":6930.0},{"date":"2017-02-20","close":6920.0},{"date":"2017-02-21","close":7030.0},{"date":"2017-02-22","close":6960.0},{"date":"2017-02-23","close":7010.0},{"date":"2017-02-24","close":6910.0},{"date":"2017-02-27","close":6910.0},{"date":"2017-02-28","close":6850.0},{"date":"2017-03-02","close":6740.0},{"date":"2017-03-03","close":6500.0},{"date":"2017-03-06","close":6500.0},{"date":"2017-03-07","close":6390.0},{"date":"2017-03-08","close":6240.0},{"date":"2017-03-09","close":6300.0},{"date":"2017-03-10","close":6330.0},{"date":"2017-03-13","close":6250.0},{"date":"2017-03-14","close":6160.0},{"date":"2017-03-15","close":5930.0},{"date":"2017-03-16","close":5770.0},{"date":"2017-03-17","close":5680.0},{"date":"2017-03-20","close":5530.0},{"date":"2017-03-21","close":5460.0},{"date":"2017-03-22","close":5500.0},{"date":"2017-03-23","close":5420.0},{"date":"2017-03-24","close":5780.0},{"date":"2017-03-27","close":5710.0},{"date":"2017-03-28","close":5930.0},{"date":"2017-03-29","close":5900.0},{"date":"2017-03-30","close":5920.0},{"date":"2017-03-31","close":5850.0},{"date":"2017-04-03","close":5770.0},{"date":"2017-04-04","close":5720.0},{"date":"2017-04-05","close":5710.0},{"date":"2017-04-06","close":5620.0},{"date":"2017-04-07","close":5570.0},{"date":"2017-04-10","close":5480.0},{"date":"2017-04-11","close":5490.0},{"date":"2017-04-12","close":5490.0},{"date":"2017-04-13","close":5510.0},{"date":"2017-04-14","close":5540.0},{"date":"2017-04-17","close":5740.0},{"date":"2017-04-18","close":5850.0},{"date":"2017-04-19","close":5930.0},{"date":"2017-04-20","close":5980.0},{"date":"2017-04-21","close":6100.0},{"date":"2017-04-24","close":6080.0},{"date":"2017-04-25","close":6130.0},{"date":"2017-04-26","close":6160.0},{"date":"2017-04-27","close":6080.0},{"date":"2017-04-28","close":6090.0},{"date":"2017-05-02","close":6080.0},{"date":"2017-05-04","close":6150.0},{"date":"2017-05-08","close":6150.0},{"date":"2017-05-10","close":6140.0},{"date":"2017-05-11","close":6130.0},{"date":"2017-05-12","close":6160.0},{"date":"2017-05-15","close":6310.0},{"date":"2017-05-16","close":6400.0},{"date":"2017-05-17","close":6400.0},{"date":"2017-05-18","close":6370.0},{"date":"2017-05-19","close":6740.0},{"date":"2017-05-22","close":6860.0},{"date":"2017-05-23","close":6930.0},{"date":"2017-05-24","close":6950.0},{"date":"2017-05-25","close":7060.0},{"date":"2017-05-26","close":7140.0},{"date":"2017-05-29","close":7220.0},{"date":"2017-05-30","close":7230.0},{"date":"2017-05-31","close":7110.0},{"date":"2017-06-01","close":7120.0},{"date":"2017-06-02","close":7010.0},{"date":"2017-06-05","close":7070.0},{"date":"2017-06-07","close":7120.0},{"date":"2017-06-08","close":7130.0},{"date":"2017-06-09","close":7160.0},{"date":"2017-06-12","close":7050.0},{"date":"2017-06-13","close":7030.0},{"date":"2017-06-14","close":7060.0},{"date":"2017-06-15","close":7000.0},{"date":"2017-06-16","close":6750.0},{"date":"2017-06-19","close":6780.0},{"date":"2017-06-20","close":6570.0},{"date":"2017-06-21","close":6430.0},{"date":"2017-06-22","close":6360.0},{"date":"2017-06-23","close":6550.0},{"date":"2017-06-26","close":6540.0},{"date":"2017-06-27","close":6640.0},{"date":"2017-06-28","close":6560.0},{"date":"2017-06-29","close":6560.0},{"date":"2017-06-30","close":6690.0},{"date":"2017-07-03","close":6700.0},{"date":"2017-07-04","close":6700.0},{"date":"2017-07-05","close":6610.0},{"date":"2017-07-06","close":6510.0},{"date":"2017-07-07","close":6200.0},{"date":"2017-07-10","close":6210.0},{"date":"2017-07-11","close":6210.0},{"date":"2017-07-12","close":6190.0},{"date":"2017-07-13","close":6220.0},{"date":"2017-07-14","close":6260.0},{"date":"2017-07-17","close":6270.0},{"date":"2017-07-18","close":6320.0},{"date":"2017-07-19","close":6330.0},{"date":"2017-07-20","close":6270.0},{"date":"2017-07-21","close":6160.0},{"date":"2017-07-24","close":6140.0},{"date":"2017-07-25","close":5750.0},{"date":"2017-07-26","close":5490.0},{"date":"2017-07-27","close":5460.0},{"date":"2017-07-28","close":5510.0},{"date":"2017-07-31","close":5540.0},{"date":"2017-08-01","close":5650.0},{"date":"2017-08-02","close":5710.0},{"date":"2017-08-03","close":5560.0},{"date":"2017-08-04","close":5600.0},{"date":"2017-08-07","close":5640.0},{"date":"2017-08-08","close":5660.0},{"date":"2017-08-09","close":5550.0},{"date":"2017-08-10","close":5340.0},{"date":"2017-08-11","close":5300.0},{"date":"2017-08-14","close":5440.0},{"date":"2017-08-16","close":5370.0},{"date":"2017-08-17","close":5370.0},{"date":"2017-08-18","close":5420.0},{"date":"2017-08-21","close":5240.0},{"date":"2017-08-22","close":5060.0},{"date":"2017-08-23","close":5060.0},{"date":"2017-08-24","close":5050.0},{"date":"2017-08-25","close":4875.0},{"date":"2017-08-28","close":4880.0},{"date":"2017-08-29","close":4850.0},{"date":"2017-08-30","close":4825.0},{"date":"2017-08-31","close":4800.0},{"date":"2017-09-01","close":4850.0},{"date":"2017-09-04","close":4885.0},{"date":"2017-09-05","close":5120.0},{"date":"2017-09-06","close":5050.0},{"date":"2017-09-07","close":5100.0},{"date":"2017-09-08","close":5090.0},{"date":"2017-09-11","close":5070.0},{"date":"2017-09-12","close":5080.0},{"date":"2017-09-13","close":4955.0},{"date":"2017-09-14","close":4980.0},{"date":"2017-09-15","close":4800.0},{"date":"2017-09-18","close":4535.0},{"date":"2017-09-19","close":4510.0},{"date":"2017-09-20","close":4385.0},{"date":"2017-09-21","close":4260.0},{"date":"2017-09-22","close":4145.0},{"date":"2017-09-25","close":4130.0},{"date":"2017-09-26","close":4440.0},{"date":"2017-09-27","close":4570.0},{"date":"2017-09-28","close":4750.0},{"date":"2017-09-29","close":4760.0},{"date":"2017-10-10","close":4730.0},{"date":"2017-10-11","close":4680.0},{"date":"2017-10-12","close":4645.0},{"date":"2017-10-13","close":4500.0},{"date":"2017-10-16","close":4380.0},{"date":"2017-10-17","close":4370.0},{"date":"2017-10-18","close":4440.0},{"date":"2017-10-19","close":4610.0},{"date":"2017-10-20","close":4740.0},{"date":"2017-10-23","close":4760.0},{"date":"2017-10-24","close":4685.0},{"date":"2017-10-25","close":4755.0},{"date":"2017-10-26","close":4680.0},{"date":"2017-10-27","close":4765.0},{"date":"2017-10-30","close":4750.0},{"date":"2017-10-31","close":4725.0},{"date":"2017-11-01","close":4730.0},{"date":"2017-11-02","close":4800.0},{"date":"2017-11-03","close":4915.0},{"date":"2017-11-06","close":5070.0},{"date":"2017-11-07","close":5050.0},{"date":"2017-11-08","close":4955.0},{"date":"2017-11-09","close":5000.0},{"date":"2017-11-10","close":5080.0},{"date":"2017-11-13","close":4990.0},{"date":"2017-11-14","close":4990.0},{"date":"2017-11-15","close":4920.0},{"date":"2017-11-16","close":4925.0},{"date":"2017-11-17","close":4895.0},{"date":"2017-11-20","close":4945.0},{"date":"2017-11-21","close":5060.0},{"date":"2017-11-22","close":5040.0},{"date":"2017-11-23","close":5040.0},{"date":"2017-11-24","close":4985.0},{"date":"2017-11-27","close":4950.0},{"date":"2017-11-28","close":4945.0},{"date":"2017-11-29","close":4990.0},{"date":"2017-11-30","close":4950.0},{"date":"2017-12-01","close":4855.0},{"date":"2017-12-04","close":4910.0},{"date":"2017-12-05","close":4870.0},{"date":"2017-12-06","close":4800.0},{"date":"2017-12-07","close":4765.0},{"date":"2017-12-08","close":4775.0},{"date":"2017-12-11","close":4800.0},{"date":"2017-12-12","close":4740.0},{"date":"2017-12-13","close":4625.0},{"date":"2017-12-14","close":4620.0},{"date":"2017-12-15","close":4600.0},{"date":"2017-12-18","close":4645.0},{"date":"2017-12-19","close":4610.0},{"date":"2017-12-20","close":4650.0},{"date":"2017-12-21","close":4605.0},{"date":"2017-12-22","close":4645.0},{"date":"2017-12-26","close":4480.0},{"date":"2017-12-27","close":4370.0},{"date":"2017-12-28","close":4440.0},{"date":"2018-01-02","close":4117.8682},{"date":"2018-01-03","close":4099.5054},{"date":"2018-01-04","close":4140.8218},{"date":"2018-01-05","close":4136.231},{"date":"2018-01-08","close":4104.0957},{"date":"2018-01-09","close":4191.3198},{"date":"2018-01-10","close":4159.1851},{"date":"2018-01-11","close":4172.957},{"date":"2018-01-12","close":4163.7754},{"date":"2018-01-15","close":4154.5938},{"date":"2018-01-16","close":4191.3198},{"date":"2018-01-17","close":4172.957},{"date":"2018-01-18","close":4191.3198},{"date":"2018-01-19","close":4241.8174},{"date":"2018-01-22","close":4232.6362},{"date":"2018-01-23","close":4407.083},{"date":"2018-01-24","close":4549.395},{"date":"2018-01-25","close":4549.395},{"date":"2018-01-26","close":4774.3398},{"date":"2018-01-29","close":5077.3271},{"date":"2018-01-30","close":5664.938},{"date":"2018-01-31","close":5848.5669},{"date":"2018-02-01","close":6032.1948},{"date":"2018-02-02","close":5885.2925},{"date":"2018-02-05","close":5600.668},{"date":"2018-02-06","close":5582.3052},{"date":"2018-02-07","close":5141.5967},{"date":"2018-02-08","close":5233.4111},{"date":"2018-02-09","close":5462.9473},{"date":"2018-02-12","close":5508.854},{"date":"2018-02-13","close":5270.1372},{"date":"2018-02-14","close":5417.0396},{"date":"2018-02-19","close":5417.0396},{"date":"2018-02-20","close":5361.9512},{"date":"2018-02-21","close":5325.2256},{"date":"2018-02-22","close":5279.3184},{"date":"2018-02-23","close":5398.6772},{"date":"2018-02-26","close":5444.5845},{"date":"2018-02-27","close":5527.2168},{"date":"2018-02-28","close":5563.9424},{"date":"2018-03-02","close":5591.4868},{"date":"2018-03-05","close":6307.6377},{"date":"2018-03-06","close":6050.5581},{"date":"2018-03-07","close":5518.0352},{"date":"2018-03-08","close":5508.854},{"date":"2018-03-09","close":5655.7573},{"date":"2018-03-12","close":5674.1196},{"date":"2018-03-13","close":5692.4824},{"date":"2018-03-14","close":5802.6597},{"date":"2018-03-15","close":5802.6597},{"date":"2018-03-16","close":5922.0181},{"date":"2018-03-19","close":5876.1104},{"date":"2018-03-20","close":5940.3809},{"date":"2018-03-21","close":5949.5615},{"date":"2018-03-22","close":6013.832},{"date":"2018-03-23","close":5903.6553},{"date":"2018-03-26","close":5940.3809},{"date":"2018-03-27","close":5967.9248},{"date":"2018-03-28","close":5857.748},{"date":"2018-03-29","close":5931.1992},{"date":"2018-03-30","close":6032.1948},{"date":"2018-04-02","close":6041.377},{"date":"2018-04-03","close":5995.4697},{"date":"2018-04-04","close":5912.8364},{"date":"2018-04-05","close":5903.6553},{"date":"2018-04-06","close":5940.3809},{"date":"2018-04-09","close":5977.1069},{"date":"2018-04-10","close":5885.2925},{"date":"2018-04-11","close":5784.2969},{"date":"2018-04-12","close":5609.8491},{"date":"2018-04-13","close":5876.1104},{"date":"2018-04-16","close":6004.6504},{"date":"2018-04-17","close":5967.9248},{"date":"2018-04-18","close":6087.2837},{"date":"2018-04-19","close":6114.8276},{"date":"2018-04-20","close":6335.1816},{"date":"2018-04-23","close":6289.2749},{"date":"2018-04-24","close":6059.7397},{"date":"2018-04-25","close":6059.7397},{"date":"2018-04-26","close":6059.7397},{"date":"2018-04-27","close":6059.7397},{"date":"2018-04-30","close":5518.0352},{"date":"2018-05-02","close":5316.0439},{"date":"2018-05-03","close":5417.0396},{"date":"2018-05-04","close":5738.3892},{"date":"2018-05-08","close":5508.854},{"date":"2018-05-09","close":5398.6772},{"date":"2018-05-10","close":5545.5791},{"date":"2018-05-11","close":5876.1104},{"date":"2018-05-14","close":5720.0269},{"date":"2018-05-15","close":5600.668},{"date":"2018-05-16","close":5361.9512},{"date":"2018-05-17","close":5325.2256},{"date":"2018-05-18","close":5306.8623},{"date":"2018-05-21","close":5343.5884},{"date":"2018-05-23","close":5352.7695},{"date":"2018-05-24","close":5325.2256},{"date":"2018-05-25","close":5150.7783},{"date":"2018-05-28","close":5233.4111},{"date":"2018-05-29","close":5141.5967},{"date":"2018-05-30","close":4912.061},{"date":"2018-05-31","close":5141.5967},{"date":"2018-06-01","close":4957.9688},{"date":"2018-06-04","close":5288.4995},{"date":"2018-06-05","close":5187.5044},{"date":"2018-06-07","close":5187.5044},{"date":"2018-06-08","close":5187.5044},{"date":"2018-06-11","close":5141.5967},{"date":"2018-06-12","close":4912.061},{"date":"2018-06-14","close":4820.2471},{"date":"2018-06-15","close":4682.5259},{"date":"2018-06-18","close":4654.9819},{"date":"2018-06-19","close":4875.3354},{"date":"2018-06-20","close":4930.4243},{"date":"2018-06-21","close":4820.2471},{"date":"2018-06-22","close":4673.3447},{"date":"2018-06-25","close":4627.4375},{"date":"2018-06-26","close":4599.8936},{"date":"2018-06-27","close":4581.5303},{"date":"2018-06-28","close":4590.7114},{"date":"2018-06-29","close":4599.8936},{"date":"2018-07-02","close":4544.8047},{"date":"2018-07-03","close":4567.7583},{"date":"2018-07-04","close":4618.2563},{"date":"2018-07-05","close":4581.5303},{"date":"2018-07-06","close":4599.8936},{"date":"2018-07-09","close":4599.8936},{"date":"2018-07-10","close":4627.4375},{"date":"2018-07-11","close":4618.2563},{"date":"2018-07-12","close":4590.7114},{"date":"2018-07-13","close":4710.0698},{"date":"2018-07-16","close":4691.7075},{"date":"2018-07-17","close":4682.5259},{"date":"2018-07-18","close":4746.7954},{"date":"2018-07-19","close":4682.5259},{"date":"2018-07-20","close":4664.1626},{"date":"2018-07-23","close":4457.5806},{"date":"2018-07-24","close":4489.7158},{"date":"2018-07-25","close":4498.8975},{"date":"2018-07-26","close":4521.8506},{"date":"2018-07-27","close":4563.1675},{"date":"2018-07-30","close":4526.4419},{"date":"2018-07-31","close":4503.4883},{"date":"2018-08-01","close":4489.7158},{"date":"2018-08-02","close":4494.3071},{"date":"2018-08-03","close":4535.623},{"date":"2018-08-06","close":4558.5767},{"date":"2018-08-07","close":4609.0747},{"date":"2018-08-08","close":4609.0747},{"date":"2018-08-09","close":4590.7114},{"date":"2018-08-10","close":4563.1675},{"date":"2018-08-13","close":4498.8975},{"date":"2018-08-14","close":4471.353},{"date":"2018-08-16","close":4443.8091},{"date":"2018-08-17","close":4540.2134},{"date":"2018-08-20","close":4549.395},{"date":"2018-08-21","close":4558.5767},{"date":"2018-08-22","close":4563.1675},{"date":"2018-08-23","close":4531.0322},{"date":"2018-08-24","close":4425.4458},{"date":"2018-08-27","close":4397.9019},{"date":"2018-08-28","close":4397.9019},{"date":"2018-08-29","close":4319.8604},{"date":"2018-08-30","close":4310.6777},{"date":"2018-08-31","close":4292.3149},{"date":"2018-09-03","close":4283.1343},{"date":"2018-09-04","close":4246.4082},{"date":"2018-09-05","close":4306.0874},{"date":"2018-09-06","close":4287.7251},{"date":"2018-09-07","close":4292.3149},{"date":"2018-09-10","close":4301.4971},{"date":"2018-09-11","close":4310.6777},{"date":"2018-09-12","close":4393.311},{"date":"2018-09-13","close":4420.855},{"date":"2018-09-14","close":4407.083},{"date":"2018-09-17","close":4315.2686},{"date":"2018-09-18","close":4273.9521},{"date":"2018-09-19","close":4250.999},{"date":"2018-09-20","close":4246.4082},{"date":"2018-09-21","close":4223.4551},{"date":"2018-09-27","close":4287.7251},{"date":"2018-09-28","close":4287.7251},{"date":"2018-10-01","close":4278.543},{"date":"2018-10-02","close":4273.9521},{"date":"2018-10-04","close":4136.231},{"date":"2018-10-05","close":4104.0957},{"date":"2018-10-08","close":4127.0498},{"date":"2018-10-10","close":4026.0542},{"date":"2018-10-11","close":3791.9277},{"date":"2018-10-12","close":3690.9321},{"date":"2018-10-15","close":3681.751},{"date":"2018-10-16","close":3718.4766},{"date":"2018-10-17","close":3814.8813},{"date":"2018-10-18","close":3736.8391},{"date":"2018-10-19","close":3736.8391},{"date":"2018-10-22","close":3750.6116},{"date":"2018-10-23","close":3750.6116},{"date":"2018-10-24","close":3732.2483},{"date":"2018-10-25","close":3690.9321},{"date":"2018-10-26","close":3681.751},{"date":"2018-10-29","close":3580.7551},{"date":"2018-10-30","close":3443.0337},{"date":"2018-10-31","close":3544.0295},{"date":"2018-11-01","close":3617.4807},{"date":"2018-11-02","close":3796.5186},{"date":"2018-11-05","close":3874.5608},{"date":"2018-11-06","close":4104.0957},{"date":"2018-11-07","close":3948.0122},{"date":"2018-11-08","close":4053.5981},{"date":"2018-11-09","close":4131.6406},{"date":"2018-11-12","close":4090.3247},{"date":"2018-11-13","close":4076.552},{"date":"2018-11-14","close":4122.459},{"date":"2018-11-15","close":4131.6406},{"date":"2018-11-16","close":4163.7754},{"date":"2018-11-19","close":4177.5474},{"date":"2018-11-20","close":4113.2773},{"date":"2018-11-21","close":4140.8218},{"date":"2018-11-22","close":4090.3247},{"date":"2018-11-23","close":4039.8267},{"date":"2018-11-26","close":4104.0957},{"date":"2018-11-27","close":4090.3247},{"date":"2018-11-28","close":4127.0498},{"date":"2018-11-29","close":4140.8218},{"date":"2018-11-30","close":4159.1851},{"date":"2018-12-03","close":4159.1851},{"date":"2018-12-04","close":4168.3662},{"date":"2018-12-05","close":4136.231},{"date":"2018-12-06","close":3984.738},{"date":"2018-12-07","close":4044.4167},{"date":"2018-12-10","close":4044.4167},{"date":"2018-12-11","close":3943.4214},{"date":"2018-12-12","close":3879.1511},{"date":"2018-12-13","close":3865.3796},{"date":"2018-12-14","close":3837.8347},{"date":"2018-12-17","close":3819.4719},{"date":"2018-12-18","close":3883.7422},{"date":"2018-12-19","close":3883.7422},{"date":"2018-12-20","close":3888.3328},{"date":"2018-12-21","close":3938.8306},{"date":"2018-12-24","close":4053.5981},{"date":"2018-12-26","close":4026.0542},{"date":"2018-12-27","close":4058.6353},{"date":"2018-12-28","close":4044.6716},{"date":"2019-01-02","close":3984.1643},{"date":"2019-01-03","close":3919.0032},{"date":"2019-01-04","close":3919.0032},{"date":"2019-01-07","close":4002.7825},{"date":"2019-01-08","close":3974.8555},{"date":"2019-01-09","close":4212.23},{"date":"2019-01-10","close":4300.6636},{"date":"2019-01-11","close":4300.6636},{"date":"2019-01-14","close":4282.0459},{"date":"2019-01-15","close":4300.6636},{"date":"2019-01-16","close":4463.5674},{"date":"2019-01-17","close":4421.6782},{"date":"2019-01-18","close":4407.7144},{"date":"2019-01-21","close":4472.8765},{"date":"2019-01-22","close":4552.001},{"date":"2019-01-23","close":4528.7295},{"date":"2019-01-24","close":4472.8765},{"date":"2019-01-25","close":4440.2954},{"date":"2019-01-28","close":4407.7144},{"date":"2019-01-29","close":4407.7144},{"date":"2019-01-30","close":4435.6416},{"date":"2019-01-31","close":4463.5674},{"date":"2019-02-01","close":4440.2954},{"date":"2019-02-07","close":4538.0381},{"date":"2019-02-08","close":4486.8394},{"date":"2019-02-11","close":4561.3101},{"date":"2019-02-12","close":4710.2505},{"date":"2019-02-13","close":4766.103},{"date":"2019-02-14","close":4831.2646},{"date":"2019-02-15","close":4775.4121},{"date":"2019-02-18","close":4775.4121},{"date":"2019-02-19","close":4775.4121},{"date":"2019-02-20","close":4794.0298},{"date":"2019-02-21","close":4775.4121},{"date":"2019-02-22","close":4710.2505},{"date":"2019-02-25","close":4747.4858},{"date":"2019-02-26","close":4747.4858},{"date":"2019-02-27","close":4700.9424},{"date":"2019-02-28","close":4635.7803},{"date":"2019-03-04","close":4700.9424},{"date":"2019-03-05","close":4700.9424},{"date":"2019-03-06","close":4682.3247},{"date":"2019-03-07","close":4607.854},{"date":"2019-03-08","close":4477.5308},{"date":"2019-03-11","close":4528.7295},{"date":"2019-03-12","close":4607.854},{"date":"2019-03-13","close":4542.6924},{"date":"2019-03-14","close":4533.3833},{"date":"2019-03-15","close":4514.7661},{"date":"2019-03-18","close":4524.0747},{"date":"2019-03-19","close":4496.1484},{"date":"2019-03-20","close":4486.8394},{"date":"2019-03-21","close":4477.5308},{"date":"2019-03-22","close":4454.2588},{"date":"2019-03-25","close":4463.5674},{"date":"2019-03-26","close":4458.9131},{"date":"2019-03-27","close":4435.6416},{"date":"2019-03-28","close":4337.8989},{"date":"2019-03-29","close":4370.4795},{"date":"2019-04-01","close":4375.1338},{"date":"2019-04-02","close":4337.8989},{"date":"2019-04-03","close":4579.9272},{"date":"2019-04-04","close":4579.9272},{"date":"2019-04-05","close":4575.2734},{"date":"2019-04-08","close":4998.8232},{"date":"2019-04-09","close":5091.9116},{"date":"2019-04-10","close":5175.6899},{"date":"2019-04-11","close":5119.8379},{"date":"2019-04-12","close":5184.9995},{"date":"2019-04-15","close":6739.5684},{"date":"2019-04-16","close":8210.3574},{"date":"2019-04-17","close":6981.5967},{"date":"2019-04-18","close":6469.6128},{"date":"2019-04-19","close":7288.7871},{"date":"2019-04-22","close":8284.8271},{"date":"2019-04-23","close":7447.0371},{"date":"2019-04-24","close":7633.2124},{"date":"2019-04-25","close":7447.0371},{"date":"2019-04-26","close":7009.5234},{"date":"2019-04-29","close":6720.9507},{"date":"2019-04-30","close":7865.9321},{"date":"2019-05-02","close":8098.6519},{"date":"2019-05-03","close":8377.916},{"date":"2019-05-07","close":8098.6519},{"date":"2019-05-08","close":8471.0039},{"date":"2019-05-09","close":7260.8604},{"date":"2019-05-10","close":6609.2451},{"date":"2019-05-13","close":6441.6865},{"date":"2019-05-14","close":6274.1284},{"date":"2019-05-15","close":6348.5986},{"date":"2019-05-16","close":6916.4355},{"date":"2019-05-17","close":6516.1567},{"date":"2019-05-20","close":6115.8789},{"date":"2019-05-21","close":6199.6582},{"date":"2019-05-22","close":6143.8052},{"date":"2019-05-23","close":6264.8193},{"date":"2019-05-24","close":6264.8193},{"date":"2019-05-27","close":6227.5845},{"date":"2019-05-28","close":6469.6128},{"date":"2019-05-29","close":6264.8193},{"date":"2019-05-30","close":6767.4946},{"date":"2019-05-31","close":6413.7603},{"date":"2019-06-03","close":6423.0688},{"date":"2019-06-04","close":6357.9072},{"date":"2019-06-05","close":6395.1426},{"date":"2019-06-07","close":6562.7007},{"date":"2019-06-10","close":6581.3184},{"date":"2019-06-11","close":6655.7886},{"date":"2019-06-12","close":6702.333},{"date":"2019-06-13","close":6637.1709},{"date":"2019-06-14","close":6497.5391},{"date":"2019-06-17","close":6497.5391},{"date":"2019-06-18","close":6413.7603},{"date":"2019-06-19","close":6962.9795},{"date":"2019-06-20","close":6907.126},{"date":"2019-06-21","close":6655.7886},{"date":"2019-06-24","close":6646.4805},{"date":"2019-06-25","close":6627.8628},{"date":"2019-06-26","close":6618.5537},{"date":"2019-06-27","close":6637.1709},{"date":"2019-06-28","close":6581.3184},{"date":"2019-07-01","close":6506.8481},{"date":"2019-07-02","close":6497.5391},{"date":"2019-07-03","close":6516.1567},{"date":"2019-07-04","close":6320.6724},{"date":"2019-07-05","close":6199.6582},{"date":"2019-07-08","close":5873.8496},{"date":"2019-07-09","close":5790.0713},{"date":"2019-07-10","close":5873.8496},{"date":"2019-07-11","close":6115.8789},{"date":"2019-07-12","close":5957.6289},{"date":"2019-07-15","close":6050.7168},{"date":"2019-07-16","close":6050.7168},{"date":"2019-07-17","close":6087.9521},{"date":"2019-07-18","close":6022.791},{"date":"2019-07-19","close":6097.2612},{"date":"2019-07-22","close":6450.9951},{"date":"2019-07-23","close":6395.1426},{"date":"2019-07-24","close":6478.9219},{"date":"2019-07-25","close":5892.4673},{"date":"2019-07-26","close":5864.5415},{"date":"2019-07-29","close":5315.3223},{"date":"2019-07-30","close":5436.3364},{"date":"2019-07-31","close":5985.5557},{"date":"2019-08-01","close":5715.6011},{"date":"2019-08-02","close":5706.2915},{"date":"2019-08-05","close":5278.0874},{"date":"2019-08-06","close":5138.4556},{"date":"2019-08-07","close":5157.0728},{"date":"2019-08-08","close":5743.5269},{"date":"2019-08-09","close":5724.9092},{"date":"2019-08-12","close":5678.3652},{"date":"2019-08-13","close":5650.439},{"date":"2019-08-14","close":5631.8213},{"date":"2019-08-16","close":5408.4102},{"date":"2019-08-19","close":5771.4536},{"date":"2019-08-20","close":5734.2183},{"date":"2019-08-21","close":5771.4536},{"date":"2019-08-22","close":5687.6738},{"date":"2019-08-23","close":5641.1299},{"date":"2019-08-26","close":5538.7339},{"date":"2019-08-27","close":5492.1895},{"date":"2019-08-28","close":5566.6597},{"date":"2019-08-29","close":5548.042},{"date":"2019-08-30","close":5771.4536},{"date":"2019-09-02","close":5752.8359},{"date":"2019-09-03","close":5306.0137},{"date":"2019-09-04","close":5175.6899},{"date":"2019-09-05","close":5203.6167},{"date":"2019-09-06","close":5194.3076},{"date":"2019-09-09","close":5138.4556},{"date":"2019-09-10","close":5157.0728},{"date":"2019-09-11","close":5278.0874},{"date":"2019-09-16","close":5417.7192},{"date":"2019-09-17","close":5492.1895},{"date":"2019-09-18","close":5399.1016},{"date":"2019-09-19","close":5408.4102},{"date":"2019-09-20","close":5473.5718},{"date":"2019-09-23","close":5399.1016},{"date":"2019-09-24","close":5473.5718},{"date":"2019-09-25","close":5380.4839},{"date":"2019-09-26","close":5408.4102},{"date":"2019-09-27","close":5399.1016},{"date":"2019-09-30","close":5287.396},{"date":"2019-10-01","close":5296.7046},{"date":"2019-10-02","close":5250.1602},{"date":"2019-10-04","close":5129.1465},{"date":"2019-10-07","close":4989.5146},{"date":"2019-10-08","close":4840.5737},{"date":"2019-10-10","close":4915.0444},{"date":"2019-10-11","close":5045.3677},{"date":"2019-10-14","close":5008.1323},{"date":"2019-10-15","close":4970.897},{"date":"2019-10-16","close":4970.897},{"date":"2019-10-17","close":4915.0444},{"date":"2019-10-18","close":4933.6621},{"date":"2019-10-21","close":4905.7349},{"date":"2019-10-22","close":4868.5},{"date":"2019-10-23","close":4719.5596},{"date":"2019-10-24","close":4719.5596},{"date":"2019-10-25","close":4561.3101},{"date":"2019-10-28","close":4561.3101},{"date":"2019-10-29","close":4579.9272},{"date":"2019-10-30","close":4552.001},{"date":"2019-10-31","close":4673.0151},{"date":"2019-11-01","close":4654.3979},{"date":"2019-11-04","close":4645.0894},{"date":"2019-11-05","close":4700.9424},{"date":"2019-11-06","close":4766.103},{"date":"2019-11-07","close":4719.5596},{"date":"2019-11-08","close":4775.4121},{"date":"2019-11-11","close":4593.8906},{"date":"2019-11-12","close":4607.854},{"date":"2019-11-13","close":4556.6558},{"date":"2019-11-14","close":4496.1484},{"date":"2019-11-15","close":4514.7661},{"date":"2019-11-18","close":4421.6782},{"date":"2019-11-19","close":4296.0093},{"date":"2019-11-20","close":4179.6489},{"date":"2019-11-21","close":4058.6353},{"date":"2019-11-22","close":4100.5244},{"date":"2019-11-25","close":4095.8704},{"date":"2019-11-26","close":4151.7231},{"date":"2019-11-27","close":4095.8704},{"date":"2019-11-28","close":4100.5244},{"date":"2019-11-29","close":4137.7598},{"date":"2019-12-02","close":4021.3999},{"date":"2019-12-03","close":3979.5103},{"date":"2019-12-04","close":3937.6208},{"date":"2019-12-05","close":3807.2974},{"date":"2019-12-06","close":3928.3118},{"date":"2019-12-09","close":4016.7454},{"date":"2019-12-10","close":3881.7676},{"date":"2019-12-11","close":3877.1135},{"date":"2019-12-12","close":3919.0032},{"date":"2019-12-13","close":4007.4365},{"date":"2019-12-16","close":4040.0176},{"date":"2019-12-17","close":4030.7083},{"date":"2019-12-18","close":3998.1277},{"date":"2019-12-19","close":3998.1277},{"date":"2019-12-20","close":4002.7825},{"date":"2019-12-23","close":3993.4731},{"date":"2019-12-24","close":3923.6575},{"date":"2019-12-26","close":3951.5835},{"date":"2019-12-27","close":3956.3162},{"date":"2019-12-30","close":4174.0083},{"date":"2020-01-02","close":4150.3462},{"date":"2020-01-03","close":4268.6567},{"date":"2020-01-06","close":4197.6704},{"date":"2020-01-07","close":4188.2056},{"date":"2020-01-08","close":4022.5706},{"date":"2020-01-09","close":4192.938},{"date":"2020-01-10","close":4221.3325},{"date":"2020-01-13","close":4282.8545},{"date":"2020-01-14","close":4391.7007},{"date":"2020-01-15","close":4590.4624},{"date":"2020-01-16","close":4505.2783},{"date":"2020-01-17","close":4486.3486},{"date":"2020-01-20","close":4476.8843},{"date":"2020-01-21","close":4439.0244},{"date":"2020-01-22","close":4439.0244},{"date":"2020-01-23","close":4386.9678},{"date":"2020-01-28","close":4339.6436},{"date":"2020-01-29","close":4708.7734},{"date":"2020-01-30","close":4448.4893},{"date":"2020-01-31","close":4330.1782},{"date":"2020-02-03","close":4396.4326},{"date":"2020-02-04","close":4732.4355},{"date":"2020-02-05","close":4633.0547},{"date":"2020-02-06","close":4651.9844},{"date":"2020-02-07","close":4855.4785},{"date":"2020-02-10","close":4987.9868},{"date":"2020-02-11","close":4874.4087},{"date":"2020-02-12","close":4798.6899},{"date":"2020-02-13","close":4846.0142},{"date":"2020-02-14","close":4798.6899},{"date":"2020-02-17","close":4827.0845},{"date":"2020-02-18","close":4713.5059},{"date":"2020-02-19","close":4779.7603},{"date":"2020-02-20","close":4689.8438},{"date":"2020-02-21","close":5205.6792},{"date":"2020-02-24","close":6767.3828},{"date":"2020-02-25","close":5271.9331},{"date":"2020-02-26","close":5404.4414},{"date":"2020-02-27","close":5906.0796},{"date":"2020-02-28","close":5650.5283},{"date":"2020-03-02","close":5347.6523},{"date":"2020-03-03","close":5404.4414},{"date":"2020-03-04","close":5489.625},{"date":"2020-03-05","close":5281.3979},{"date":"2020-03-06","close":5073.1709},{"date":"2020-03-09","close":5073.1709},{"date":"2020-03-10","close":4817.6196},{"date":"2020-03-11","close":4997.4521},{"date":"2020-03-12","close":4800.0},{"date":"2020-03-13","close":3833.2729},{"date":"2020-03-16","close":3558.7915},{"date":"2020-03-17","close":3629.7783},{"date":"2020-03-18","close":3539.8618},{"date":"2020-03-19","close":2853.6587},{"date":"2020-03-20","close":3052.4209},{"date":"2020-03-23","close":2820.5317},{"date":"2020-03-24","close":3071.3508},{"date":"2020-03-25","close":3199.1265},{"date":"2020-03-26","close":3251.1831},{"date":"2020-03-27","close":3416.8186},{"date":"2020-03-30","close":3587.1863},{"date":"2020-03-31","close":3719.6943},{"date":"2020-04-01","close":3800.1458},{"date":"2020-04-02","close":3927.9214},{"date":"2020-04-03","close":3956.3162},{"date":"2020-04-06","close":4098.2891},{"date":"2020-04-07","close":4140.8813},{"date":"2020-04-08","close":4249.7271},{"date":"2020-04-09","close":4429.5601},{"date":"2020-04-10","close":4249.7271},{"date":"2020-04-13","close":4301.7842},{"date":"2020-04-14","close":4268.6567},{"date":"2020-04-16","close":4377.5029},{"date":"2020-04-17","close":4424.8271},{"date":"2020-04-20","close":4562.0679},{"date":"2020-04-21","close":4453.2222},{"date":"2020-04-22","close":4538.4058},{"date":"2020-04-23","close":4585.7305},{"date":"2020-04-24","close":4453.2222},{"date":"2020-04-27","close":4552.603},{"date":"2020-04-28","close":4552.603},{"date":"2020-04-29","close":4595.1948},{"date":"2020-05-04","close":4315.9814},{"date":"2020-05-06","close":4259.1924},{"date":"2020-05-07","close":4391.7007},{"date":"2020-05-08","close":4704.041},{"date":"2020-05-11","close":4580.9976},{"date":"2020-05-12","close":4448.4893},{"date":"2020-05-13","close":4543.1382},{"date":"2020-05-14","close":4500.5464},{"date":"2020-05-15","close":4448.4893},{"date":"2020-05-18","close":4420.0947},{"date":"2020-05-19","close":4495.814},{"date":"2020-05-20","close":4552.603},{"date":"2020-05-21","close":4590.4624},{"date":"2020-05-22","close":4486.3486},{"date":"2020-05-25","close":4514.7437},{"date":"2020-05-26","close":4732.4355},{"date":"2020-05-27","close":4637.7866},{"date":"2020-05-28","close":4547.8706},{"date":"2020-05-29","close":4448.4893},{"date":"2020-06-01","close":4543.1382},{"date":"2020-06-02","close":4604.6602},{"date":"2020-06-03","close":4543.1382},{"date":"2020-06-04","close":4585.7305},{"date":"2020-06-05","close":4685.1113},{"date":"2020-06-08","close":4689.8438},{"date":"2020-06-09","close":4969.0571},{"date":"2020-06-10","close":4855.4785},{"date":"2020-06-11","close":4637.7866},{"date":"2020-06-12","close":4434.2925},{"date":"2020-06-15","close":3979.9783},{"date":"2020-06-16","close":4230.7974},{"date":"2020-06-17","close":4263.9243},{"date":"2020-06-18","close":4254.4595},{"date":"2020-06-19","close":4259.1924},{"date":"2020-06-22","close":4259.1924},{"date":"2020-06-23","close":4235.5303},{"date":"2020-06-24","close":4221.3325},{"date":"2020-06-25","close":4145.6138},{"date":"2020-06-26","close":4126.6841},{"date":"2020-06-29","close":4046.2327},{"date":"2020-06-30","close":4050.9648},{"date":"2020-07-01","close":4003.6409},{"date":"2020-07-02","close":4098.2891},{"date":"2020-07-03","close":4117.2188},{"date":"2020-07-06","close":4164.5435},{"date":"2020-07-07","close":4126.6841},{"date":"2020-07-08","close":4136.1484},{"date":"2020-07-09","close":4136.1484},{"date":"2020-07-10","close":4315.9814},{"date":"2020-07-13","close":4599.9272},{"date":"2020-07-14","close":4514.7437},{"date":"2020-07-15","close":4486.3486},{"date":"2020-07-16","close":4491.0815},{"date":"2020-07-17","close":4713.5059},{"date":"2020-07-20","close":4675.6465},{"date":"2020-07-21","close":4675.6465},{"date":"2020-07-22","close":4633.0547},{"date":"2020-07-23","close":4656.7163},{"date":"2020-07-24","close":4770.2949},{"date":"2020-07-27","close":4855.4785},{"date":"2020-07-28","close":4770.2949},{"date":"2020-07-29","close":4912.2681},{"date":"2020-07-30","close":4760.8306},{"date":"2020-07-31","close":4680.3784},{"date":"2020-08-03","close":4599.9272},{"date":"2020-08-04","close":4789.2246},{"date":"2020-08-05","close":4741.9009},{"date":"2020-08-06","close":4628.3223},{"date":"2020-08-07","close":4609.3926},{"date":"2020-08-10","close":4571.5327},{"date":"2020-08-11","close":4547.8706},{"date":"2020-08-12","close":4476.8843},{"date":"2020-08-13","close":4543.1382},{"date":"2020-08-14","close":4495.814},{"date":"2020-08-18","close":4259.1924},{"date":"2020-08-19","close":4263.9243},{"date":"2020-08-20","close":4150.3462},{"date":"2020-08-21","close":4140.8813},{"date":"2020-08-24","close":4273.3892},{"date":"2020-08-25","close":4391.7007},{"date":"2020-08-26","close":4448.4893},{"date":"2020-08-27","close":4604.6602},{"date":"2020-08-28","close":5981.7988},{"date":"2020-08-31","close":5811.4312},{"date":"2020-09-01","close":5953.4038},{"date":"2020-09-02","close":6123.772},{"date":"2020-09-03","close":5801.9658},{"date":"2020-09-04","close":5773.5713},{"date":"2020-09-07","close":5593.7393},{"date":"2020-09-08","close":5290.8633},{"date":"2020-09-09","close":5309.793},{"date":"2020-09-10","close":5442.3013},{"date":"2020-09-11","close":5432.8359},{"date":"2020-09-14","close":5489.625},{"date":"2020-09-15","close":5394.9766},{"date":"2020-09-16","close":5574.8096},{"date":"2020-09-17","close":6038.5879},{"date":"2020-09-18","close":5830.3608},{"date":"2020-09-21","close":5385.5117},{"date":"2020-09-22","close":5016.3818},{"date":"2020-09-23","close":5234.0737},{"date":"2020-09-24","close":4921.7329},{"date":"2020-09-25","close":4789.2246},{"date":"2020-09-28","close":4864.9438},{"date":"2020-09-29","close":4940.6626},{"date":"2020-10-05","close":5063.7061},{"date":"2020-10-06","close":5082.6357},{"date":"2020-10-07","close":5148.8901},{"date":"2020-10-08","close":5196.2144},{"date":"2020-10-12","close":5092.1011},{"date":"2020-10-13","close":5129.9604},{"date":"2020-10-14","close":5148.8901},{"date":"2020-10-15","close":5129.9604},{"date":"2020-10-16","close":4902.8032},{"date":"2020-10-19","close":4827.0845},{"date":"2020-10-20","close":4950.1274},{"date":"2020-10-21","close":5129.9604},{"date":"2020-10-22","close":4883.8735},{"date":"2020-10-23","close":4950.1274},{"date":"2020-10-26","close":4770.2949},{"date":"2020-10-27","close":4779.7603},{"date":"2020-10-28","close":4912.2681},{"date":"2020-10-29","close":4874.4087},{"date":"2020-10-30","close":4704.041},{"date":"2020-11-02","close":4893.3384},{"date":"2020-11-03","close":4940.6626},{"date":"2020-11-04","close":4921.7329},{"date":"2020-11-05","close":4997.4521},{"date":"2020-11-06","close":4969.0571},{"date":"2020-11-09","close":4864.9438},{"date":"2020-11-10","close":4874.4087},{"date":"2020-11-11","close":5423.3711},{"date":"2020-11-12","close":5499.0903},{"date":"2020-11-13","close":5290.8633},{"date":"2020-11-16","close":5518.02},{"date":"2020-11-17","close":5300.3276},{"date":"2020-11-18","close":5347.6523},{"date":"2020-11-19","close":5357.1172},{"date":"2020-11-20","close":5773.5713},{"date":"2020-11-23","close":5906.0796},{"date":"2020-11-24","close":5764.1064},{"date":"2020-11-25","close":5527.4849},{"date":"2020-11-26","close":6057.5176},{"date":"2020-11-27","close":6085.9121},{"date":"2020-11-30","close":7306.8809},{"date":"2020-12-01","close":7127.0483},{"date":"2020-12-02","close":7051.3291},{"date":"2020-12-03","close":6909.356},{"date":"2020-12-04","close":7098.6533},{"date":"2020-12-07","close":7647.6162},{"date":"2020-12-08","close":7912.6323},{"date":"2020-12-09","close":7770.6592},{"date":"2020-12-10","close":7789.5889},{"date":"2020-12-11","close":7827.4487},{"date":"2020-12-14","close":8101.9297},{"date":"2020-12-15","close":7950.4917},{"date":"2020-12-16","close":8508.9189},{"date":"2020-12-17","close":8215.5088},{"date":"2020-12-18","close":7997.8159},{"date":"2020-12-21","close":7846.3784},{"date":"2020-12-22","close":7297.4155},{"date":"2020-12-23","close":6833.6372},{"date":"2020-12-24","close":6776.8481},{"date":"2020-12-28","close":6511.8315},{"date":"2020-12-29","close":6597.0151},{"date":"2020-12-30","close":6729.5234},{"date":"2021-01-04","close":6445.5776},{"date":"2021-01-05","close":6720.0586},{"date":"2021-01-06","close":6720.0586},{"date":"2021-01-07","close":6862.0317},{"date":"2021-01-08","close":6615.9448},{"date":"2021-01-11","close":6511.8315},{"date":"2021-01-12","close":6682.1992},{"date":"2021-01-13","close":6814.7075},{"date":"2021-01-14","close":6634.8745},{"date":"2021-01-15","close":6407.7183},{"date":"2021-01-18","close":6407.7183},{"date":"2021-01-19","close":6464.5068},{"date":"2021-01-20","close":6388.7881},{"date":"2021-01-21","close":6587.5503},{"date":"2021-01-22","close":6483.4365},{"date":"2021-01-25","close":6473.9722},{"date":"2021-01-26","close":6246.8149},{"date":"2021-01-27","close":6502.3662},{"date":"2021-01-28","close":6360.3936},{"date":"2021-01-29","close":5925.0098},{"date":"2021-02-01","close":5981.7988},{"date":"2021-02-02","close":6048.0527},{"date":"2021-02-03","close":6246.8149},{"date":"2021-02-04","close":6133.2363},{"date":"2021-02-05","close":6038.5879},{"date":"2021-02-08","close":6019.6582},{"date":"2021-02-09","close":6000.7285},{"date":"2021-02-10","close":6095.377},{"date":"2021-02-15","close":6795.7778},{"date":"2021-02-16","close":6502.3662},{"date":"2021-02-17","close":7051.3291},{"date":"2021-02-18","close":6663.2695},{"date":"2021-02-19","close":6417.1826},{"date":"2021-02-22","close":6445.5776},{"date":"2021-02-23","close":6246.8149},{"date":"2021-02-24","close":5783.0361},{"date":"2021-02-25","close":5915.5444},{"date":"2021-02-26","close":5773.5713},{"date":"2021-03-02","close":5716.7822},{"date":"2021-03-03","close":5915.5444},{"date":"2021-03-04","close":5811.4312},{"date":"2021-03-05","close":5726.2471},{"date":"2021-03-08","close":5678.9229},{"date":"2021-03-09","close":5489.625},{"date":"2021-03-10","close":5413.9062},{"date":"2021-03-11","close":5536.9497},{"date":"2021-03-12","close":5707.3174},{"date":"2021-03-15","close":5697.8525},{"date":"2021-03-16","close":5773.5713},{"date":"2021-03-17","close":5659.9932},{"date":"2021-03-18","close":5764.1064},{"date":"2021-03-19","close":5764.1064},{"date":"2021-03-22","close":5801.9658},{"date":"2021-03-23","close":5669.4575},{"date":"2021-03-24","close":5622.1333},{"date":"2021-03-25","close":5641.0635},{"date":"2021-03-26","close":5887.1499},{"date":"2021-03-29","close":5783.0361},{"date":"2021-03-30","close":5849.2905},{"date":"2021-03-31","close":5839.8252},{"date":"2021-04-01","close":5811.4312},{"date":"2021-04-02","close":5764.1064},{"date":"2021-04-05","close":5764.1064},{"date":"2021-04-06","close":5716.7822},{"date":"2021-04-07","close":5792.5015},{"date":"2021-04-08","close":5849.2905},{"date":"2021-04-09","close":5858.7554},{"date":"2021-04-12","close":5811.4312},{"date":"2021-04-13","close":5906.0796},{"date":"2021-04-14","close":6237.3501},{"date":"2021-04-15","close":6199.4907},{"date":"2021-04-16","close":6104.8418},{"date":"2021-04-19","close":6208.9556},{"date":"2021-04-20","close":6246.8149},{"date":"2021-04-21","close":6114.3066},{"date":"2021-04-22","close":6085.9121},{"date":"2021-04-23","close":6284.6743},{"date":"2021-04-26","close":6341.4639},{"date":"2021-04-27","close":6246.8149},{"date":"2021-04-28","close":6133.2363},{"date":"2021-04-29","close":6388.7881},{"date":"2021-04-30","close":6237.3501},{"date":"2021-05-03","close":6540.2261},{"date":"2021-05-04","close":6767.3828},{"date":"2021-05-06","close":6720.0586},{"date":"2021-05-07","close":6540.2261},{"date":"2021-05-10","close":6663.2695},{"date":"2021-05-11","close":6682.1992},{"date":"2021-05-12","close":6511.8315},{"date":"2021-05-13","close":6549.6909},{"date":"2021-05-14","close":6502.3662},{"date":"2021-05-17","close":6492.9019},{"date":"2021-05-18","close":6502.3662},{"date":"2021-05-20","close":6256.2798},{"date":"2021-05-21","close":6190.0254},{"date":"2021-05-24","close":6152.166},{"date":"2021-05-25","close":6388.7881},{"date":"2021-05-26","close":6369.8584},{"date":"2021-05-27","close":6426.6479},{"date":"2021-05-28","close":6502.3662},{"date":"2021-05-31","close":6502.3662},{"date":"2021-06-01","close":6653.8042},{"date":"2021-06-02","close":6795.7778},{"date":"2021-06-03","close":6767.3828},{"date":"2021-06-04","close":6805.2422},{"date":"2021-06-07","close":6795.7778},{"date":"2021-06-08","close":6776.8481},{"date":"2021-06-09","close":6833.6372},{"date":"2021-06-10","close":6786.3125},{"date":"2021-06-11","close":6843.1021},{"date":"2021-06-14","close":6682.1992},{"date":"2021-06-15","close":6710.5938},{"date":"2021-06-16","close":6899.8911},{"date":"2021-06-17","close":6852.5669},{"date":"2021-06-18","close":6805.2422},{"date":"2021-06-21","close":6634.8745},{"date":"2021-06-22","close":6634.8745},{"date":"2021-06-23","close":6710.5938},{"date":"2021-06-24","close":6549.6909},{"date":"2021-06-25","close":6597.0151},{"date":"2021-06-28","close":6606.48},{"date":"2021-06-29","close":6483.4365},{"date":"2021-06-30","close":6436.1123},{"date":"2021-07-01","close":6407.7183},{"date":"2021-07-02","close":6436.1123},{"date":"2021-07-05","close":6483.4365},{"date":"2021-07-06","close":6540.2261},{"date":"2021-07-07","close":6843.1021},{"date":"2021-07-08","close":7098.6533},{"date":"2021-07-09","close":7070.2588},{"date":"2021-07-12","close":7070.2588},{"date":"2021-07-13","close":7098.6533},{"date":"2021-07-14","close":7392.0645},{"date":"2021-07-15","close":7004.0044},{"date":"2021-07-16","close":6795.7778},{"date":"2021-07-19","close":6909.356},{"date":"2021-07-20","close":6909.356},{"date":"2021-07-21","close":6899.8911},{"date":"2021-07-22","close":6899.8911},{"date":"2021-07-23","close":6966.145},{"date":"2021-07-26","close":7004.0044},{"date":"2021-07-27","close":6975.6104},{"date":"2021-07-28","close":6748.4531},{"date":"2021-07-29","close":6691.6641},{"date":"2021-07-30","close":6644.3398},{"date":"2021-08-02","close":6502.3662},{"date":"2021-08-03","close":6445.5776},{"date":"2021-08-04","close":6634.8745},{"date":"2021-08-05","close":6625.4102},{"date":"2021-08-06","close":6691.6641},{"date":"2021-08-09","close":6615.9448},{"date":"2021-08-10","close":6521.2959},{"date":"2021-08-11","close":6795.7778},{"date":"2021-08-12","close":6625.4102},{"date":"2021-08-13","close":6445.5776},{"date":"2021-08-17","close":6152.166},{"date":"2021-08-18","close":6483.4365},{"date":"2021-08-19","close":6123.772},{"date":"2021-08-20","close":5868.2202},{"date":"2021-08-23","close":5962.8691},{"date":"2021-08-24","close":6218.4204},{"date":"2021-08-25","close":6341.4639},{"date":"2021-08-26","close":6331.999},{"date":"2021-08-27","close":6331.999},{"date":"2021-08-30","close":6379.3232},{"date":"2021-08-31","close":6331.999},{"date":"2021-09-01","close":6388.7881},{"date":"2021-09-02","close":6350.9287},{"date":"2021-09-03","close":6369.8584},{"date":"2021-09-06","close":6407.7183},{"date":"2021-09-07","close":6578.0854},{"date":"2021-09-08","close":6473.9722},{"date":"2021-09-09","close":6426.6479},{"date":"2021-09-10","close":6369.8584},{"date":"2021-09-13","close":6227.8853},{"date":"2021-09-14","close":6331.999},{"date":"2021-09-15","close":6275.21},{"date":"2021-09-16","close":6180.561},{"date":"2021-09-17","close":6171.0957},{"date":"2021-09-23","close":6095.377},{"date":"2021-09-24","close":6114.3066},{"date":"2021-09-27","close":6171.0957},{"date":"2021-09-28","close":5972.3335},{"date":"2021-09-29","close":5868.2202},{"date":"2021-09-30","close":5943.9395},{"date":"2021-10-01","close":5792.5015},{"date":"2021-10-05","close":5508.5552},{"date":"2021-10-06","close":5328.7227},{"date":"2021-10-07","close":5574.8096},{"date":"2021-10-08","close":5650.5283},{"date":"2021-10-12","close":5536.9497},{"date":"2021-10-13","close":5707.3174},{"date":"2021-10-14","close":5868.2202},{"date":"2021-10-15","close":5943.9395},{"date":"2021-10-18","close":5925.0098},{"date":"2021-10-19","close":5887.1499},{"date":"2021-10-20","close":5896.6147},{"date":"2021-10-21","close":5820.8955},{"date":"2021-10-22","close":5839.8252},{"date":"2021-10-25","close":5868.2202},{"date":"2021-10-26","close":5896.6147},{"date":"2021-10-27","close":5820.8955},{"date":"2021-10-28","close":5764.1064},{"date":"2021-10-29","close":5726.2471},{"date":"2021-11-01","close":5735.7119},{"date":"2021-11-02","close":5801.9658},{"date":"2021-11-03","close":6048.0527},{"date":"2021-11-04","close":5943.9395},{"date":"2021-11-05","close":5858.7554},{"date":"2021-11-08","close":5896.6147},{"date":"2021-11-09","close":5839.8252},{"date":"2021-11-10","close":5659.9932},{"date":"2021-11-11","close":5461.231},{"date":"2021-11-12","close":5584.2739},{"date":"2021-11-15","close":5593.7393},{"date":"2021-11-16","close":5555.8794},{"date":"2021-11-17","close":5442.3013},{"date":"2021-11-18","close":5347.6523},{"date":"2021-11-19","close":5394.9766},{"date":"2021-11-22","close":5338.187},{"date":"2021-11-23","close":5366.582},{"date":"2021-11-24","close":5527.4849},{"date":"2021-11-25","close":5631.5986},{"date":"2021-11-26","close":5631.5986},{"date":"2021-11-29","close":5347.6523},{"date":"2021-11-30","close":4855.4785},{"date":"2021-12-01","close":5101.5654},{"date":"2021-12-02","close":5319.2573},{"date":"2021-12-03","close":5319.2573},{"date":"2021-12-06","close":5338.187},{"date":"2021-12-07","close":5650.5283},{"date":"2021-12-08","close":5480.1606},{"date":"2021-12-09","close":5555.8794},{"date":"2021-12-10","close":5546.4146},{"date":"2021-12-13","close":5603.2036},{"date":"2021-12-14","close":5820.8955},{"date":"2021-12-15","close":5830.3608},{"date":"2021-12-16","close":6085.9121},{"date":"2021-12-17","close":6180.561},{"date":"2021-12-20","close":6066.9824},{"date":"2021-12-21","close":6085.9121},{"date":"2021-12-22","close":6038.5879},{"date":"2021-12-23","close":6019.6582},{"date":"2021-12-24","close":6142.7017},{"date":"2021-12-27","close":6029.123},{"date":"2021-12-28","close":5887.1499},{"date":"2021-12-29","close":5925.0098},{"date":"2021-12-30","close":5981.7988},{"date":"2022-01-03","close":6310.0},{"date":"2022-01-04","close":6114.3066},{"date":"2022-01-05","close":6000.7285},{"date":"2022-01-06","close":5887.1499},{"date":"2022-01-07","close":5839.8252},{"date":"2022-01-10","close":5925.0098},{"date":"2022-01-11","close":5839.8252},{"date":"2022-01-12","close":5773.5713},{"date":"2022-01-13","close":5830.3608},{"date":"2022-01-14","close":5773.5713},{"date":"2022-01-17","close":5688.3872},{"date":"2022-01-18","close":5612.6689},{"date":"2022-01-19","close":5499.0903},{"date":"2022-01-20","close":5527.4849},{"date":"2022-01-21","close":5451.7656},{"date":"2022-01-24","close":5366.582},{"date":"2022-01-25","close":5139.4248},{"date":"2022-01-26","close":5139.4248},{"date":"2022-01-27","close":4883.8735},{"date":"2022-01-28","close":5006.9165},{"date":"2022-02-03","close":5234.0737},{"date":"2022-02-04","close":5357.1172},{"date":"2022-02-07","close":5309.793},{"date":"2022-02-08","close":5309.793},{"date":"2022-02-09","close":5309.793},{"date":"2022-02-10","close":5262.4683},{"date":"2022-02-11","close":5158.355},{"date":"2022-02-14","close":5006.9165},{"date":"2022-02-15","close":5025.8467},{"date":"2022-02-16","close":5111.0308},{"date":"2022-02-17","close":5271.9331},{"date":"2022-02-18","close":5234.0737},{"date":"2022-02-21","close":5404.4414},{"date":"2022-02-22","close":5404.4414},{"date":"2022-02-23","close":5404.4414},{"date":"2022-02-24","close":5404.4414},{"date":"2022-02-25","close":5508.5552},{"date":"2022-02-28","close":5508.5552},{"date":"2022-03-02","close":5404.4414},{"date":"2022-03-03","close":5536.9497},{"date":"2022-03-04","close":5536.9497},{"date":"2022-03-07","close":5470.6953},{"date":"2022-03-08","close":5357.1172},{"date":"2022-03-10","close":5357.1172},{"date":"2022-03-11","close":5404.4414},{"date":"2022-03-14","close":5394.9766},{"date":"2022-03-15","close":5394.9766},{"date":"2022-03-16","close":5394.9766},{"date":"2022-03-17","close":5394.9766},{"date":"2022-03-18","close":5480.1606},{"date":"2022-03-21","close":5480.1606},{"date":"2022-03-22","close":5518.02},{"date":"2022-03-23","close":5565.3442},{"date":"2022-03-24","close":5631.5986},{"date":"2022-03-25","close":5641.0635},{"date":"2022-03-28","close":5480.1606},{"date":"2022-03-29","close":5508.5552},{"date":"2022-03-30","close":5555.8794},{"date":"2022-03-31","close":5565.3442},{"date":"2022-04-01","close":5565.3442},{"date":"2022-04-04","close":5707.3174},{"date":"2022-04-05","close":5783.0361},{"date":"2022-04-06","close":5764.1064},{"date":"2022-04-07","close":5678.9229},{"date":"2022-04-08","close":5830.3608},{"date":"2022-04-11","close":5783.0361},{"date":"2022-04-12","close":5745.1768},{"date":"2022-04-13","close":5745.1768},{"date":"2022-04-14","close":5783.0361},{"date":"2022-04-15","close":5688.3872},{"date":"2022-04-18","close":5716.7822},{"date":"2022-04-19","close":5811.4312},{"date":"2022-04-20","close":5792.5015},{"date":"2022-04-21","close":5678.9229},{"date":"2022-04-22","close":5678.9229},{"date":"2022-04-25","close":5518.02},{"date":"2022-04-26","close":5612.6689},{"date":"2022-04-27","close":5527.4849},{"date":"2022-04-28","close":5536.9497},{"date":"2022-04-29","close":5555.8794},{"date":"2022-05-02","close":5555.8794},{"date":"2022-05-03","close":5508.5552},{"date":"2022-05-04","close":5480.1606},{"date":"2022-05-06","close":5641.0635},{"date":"2022-05-09","close":5770.0},{"date":"2022-05-10","close":5394.9766},{"date":"2022-05-11","close":5442.3013},{"date":"2022-05-12","close":5224.6094},{"date":"2022-05-13","close":5300.3276},{"date":"2022-05-16","close":5366.582},{"date":"2022-05-17","close":5536.9497},{"date":"2022-05-18","close":5536.9497},{"date":"2022-05-19","close":5394.9766},{"date":"2022-05-20","close":5442.3013},{"date":"2022-05-23","close":5357.1172},{"date":"2022-05-24","close":5300.3276},{"date":"2022-05-25","close":5385.5117},{"date":"2022-05-26","close":5413.9062},{"date":"2022-05-27","close":5470.6953},{"date":"2022-05-30","close":5555.8794},{"date":"2022-05-31","close":5555.8794},{"date":"2022-06-02","close":5527.4849},{"date":"2022-06-03","close":5546.4146},{"date":"2022-06-07","close":5603.2036},{"date":"2022-06-08","close":5773.5713},{"date":"2022-06-09","close":5716.7822},{"date":"2022-06-10","close":5641.0635},{"date":"2022-06-13","close":5584.2739},{"date":"2022-06-14","close":5357.1172},{"date":"2022-06-15","close":5271.9331},{"date":"2022-06-16","close":5328.7227},{"date":"2022-06-17","close":5394.9766},{"date":"2022-06-20","close":5139.4248},{"date":"2022-06-21","close":5205.6792},{"date":"2022-06-22","close":5139.4248},{"date":"2022-06-23","close":4779.7603},{"date":"2022-06-24","close":4883.8735},{"date":"2022-06-27","close":5035.3115},{"date":"2022-06-28","close":5177.2847},{"date":"2022-06-29","close":5139.4248},{"date":"2022-06-30","close":4931.1978},{"date":"2022-07-01","close":4846.0142},{"date":"2022-07-04","close":4798.6899},{"date":"2022-07-05","close":4931.1978},{"date":"2022-07-06","close":4808.1548},{"date":"2022-07-07","close":4846.0142},{"date":"2022-07-08","close":4931.1978},{"date":"2022-07-11","close":4912.2681},{"date":"2022-07-12","close":4846.0142},{"date":"2022-07-13","close":4827.0845},{"date":"2022-07-14","close":4732.4355},{"date":"2022-07-15","close":4741.9009},{"date":"2022-07-18","close":4846.0142},{"date":"2022-07-19","close":4864.9438},{"date":"2022-07-20","close":4893.3384},{"date":"2022-07-21","close":4921.7329},{"date":"2022-07-22","close":4921.7329},{"date":"2022-07-25","close":4940.6626},{"date":"2022-07-26","close":4921.7329},{"date":"2022-07-27","close":4912.2681},{"date":"2022-07-28","close":4902.8032},{"date":"2022-07-29","close":4940.6626},{"date":"2022-08-01","close":4950.1274},{"date":"2022-08-02","close":5006.9165},{"date":"2022-08-03","close":4969.0571},{"date":"2022-08-04","close":4883.8735},{"date":"2022-08-05","close":4931.1978},{"date":"2022-08-08","close":4893.3384},{"date":"2022-08-09","close":4902.8032},{"date":"2022-08-10","close":4902.8032},{"date":"2022-08-11","close":4950.1274},{"date":"2022-08-12","close":4997.4521},{"date":"2022-08-16","close":5025.8467},{"date":"2022-08-17","close":4987.9868},{"date":"2022-08-18","close":4969.0571},{"date":"2022-08-19","close":4978.5225},{"date":"2022-08-22","close":4864.9438},{"date":"2022-08-23","close":4760.8306},{"date":"2022-08-24","close":4779.7603},{"date":"2022-08-25","close":4978.5225},{"date":"2022-08-26","close":4940.6626},{"date":"2022-08-29","close":4836.5493},{"date":"2022-08-30","close":4836.5493},{"date":"2022-08-31","close":4864.9438},{"date":"2022-09-01","close":4741.9009},{"date":"2022-09-02","close":4741.9009},{"date":"2022-09-05","close":4670.9141},{"date":"2022-09-06","close":4666.1816},{"date":"2022-09-07","close":4571.5327},{"date":"2022-09-08","close":4609.3926},{"date":"2022-09-13","close":4708.7734},{"date":"2022-09-14","close":4599.9272},{"date":"2022-09-15","close":4618.8569},{"date":"2022-09-16","close":4566.8008},{"date":"2022-09-19","close":4434.2925},{"date":"2022-09-20","close":4462.6865},{"date":"2022-09-21","close":4457.9546},{"date":"2022-09-22","close":4491.0815},{"date":"2022-09-23","close":4448.4893},{"date":"2022-09-26","close":4547.8706},{"date":"2022-09-27","close":4396.4326},{"date":"2022-09-28","close":4221.3325},{"date":"2022-09-29","close":4278.1221},{"date":"2022-09-30","close":4268.6567},{"date":"2022-10-04","close":4349.1084},{"date":"2022-10-05","close":4278.1221},{"date":"2022-10-06","close":4368.0381},{"date":"2022-10-07","close":4306.5161},{"date":"2022-10-11","close":4174.0083},{"date":"2022-10-12","close":4069.8945},{"date":"2022-10-13","close":3965.781},{"date":"2022-10-14","close":4017.8376},{"date":"2022-10-17","close":4136.1484},{"date":"2022-10-18","close":4155.0781},{"date":"2022-10-19","close":4164.5435},{"date":"2022-10-20","close":4159.811},{"date":"2022-10-21","close":4112.4863},{"date":"2022-10-24","close":4093.5566},{"date":"2022-10-25","close":4055.6973},{"date":"2022-10-26","close":4050.9648},{"date":"2022-10-27","close":4159.811},{"date":"2022-10-28","close":4216.6006},{"date":"2022-10-31","close":4259.1924},{"date":"2022-11-01","close":4282.8545},{"date":"2022-11-02","close":4306.5161},{"date":"2022-11-03","close":4306.5161},{"date":"2022-11-04","close":4301.7842},{"date":"2022-11-07","close":4344.376},{"date":"2022-11-08","close":4429.5601},{"date":"2022-11-09","close":4443.7568},{"date":"2022-11-10","close":4439.0244},{"date":"2022-11-11","close":4524.2085},{"date":"2022-11-14","close":4547.8706},{"date":"2022-11-15","close":4628.3223},{"date":"2022-11-16","close":4694.5762},{"date":"2022-11-17","close":4718.2383},{"date":"2022-11-18","close":4689.8438},{"date":"2022-11-21","close":4789.2246},{"date":"2022-11-22","close":4817.6196},{"date":"2022-11-23","close":4883.8735},{"date":"2022-11-24","close":4950.1274},{"date":"2022-11-25","close":5063.7061},{"date":"2022-11-28","close":5035.3115},{"date":"2022-11-29","close":5063.7061},{"date":"2022-11-30","close":5082.6357},{"date":"2022-12-01","close":5196.2144},{"date":"2022-12-02","close":5347.6523},{"date":"2022-12-05","close":5584.2739},{"date":"2022-12-06","close":5489.625},{"date":"2022-12-07","close":5565.3442},{"date":"2022-12-08","close":5253.0034},{"date":"2022-12-09","close":5224.6094},{"date":"2022-12-12","close":5555.8794},{"date":"2022-12-13","close":5536.9497},{"date":"2022-12-14","close":5442.3013},{"date":"2022-12-15","close":5489.625},{"date":"2022-12-16","close":5281.3979},{"date":"2022-12-19","close":4931.1978},{"date":"2022-12-20","close":4893.3384},{"date":"2022-12-21","close":4902.8032},{"date":"2022-12-22","close":5025.8467},{"date":"2022-12-23","close":4959.5928},{"date":"2022-12-26","close":5016.3818},{"date":"2022-12-27","close":5044.7764},{"date":"2022-12-28","close":5180.5972},{"date":"2022-12-29","close":5102.9854},{"date":"2023-01-02","close":4947.7612},{"date":"2023-01-03","close":4889.5522},{"date":"2023-01-04","close":4899.2539},{"date":"2023-01-05","close":4870.1494},{"date":"2023-01-06","close":4899.2539},{"date":"2023-01-09","close":5064.1792},{"date":"2023-01-10","close":4879.8511},{"date":"2023-01-11","close":4967.1641},{"date":"2023-01-12","close":5064.1792},{"date":"2023-01-13","close":5219.4033},{"date":"2023-01-16","close":5297.0151},{"date":"2023-01-17","close":5432.8359},{"date":"2023-01-18","close":5442.5376},{"date":"2023-01-19","close":5432.8359},{"date":"2023-01-20","close":5423.1343},{"date":"2023-01-25","close":5248.5078},{"date":"2023-01-26","close":5364.9253},{"date":"2023-01-27","close":5267.9106},{"date":"2023-01-30","close":5190.2988},{"date":"2023-01-31","close":5394.0298},{"date":"2023-02-01","close":5432.8359},{"date":"2023-02-02","close":5471.6421},{"date":"2023-02-03","close":5364.9253},{"date":"2023-02-06","close":5558.9556},{"date":"2023-02-07","close":5394.0298},{"date":"2023-02-08","close":5364.9253},{"date":"2023-02-09","close":5403.7314},{"date":"2023-02-10","close":5238.8062},{"date":"2023-02-13","close":5277.6123},{"date":"2023-02-14","close":5267.9106},{"date":"2023-02-15","close":5073.8809},{"date":"2023-02-16","close":5064.1792},{"date":"2023-02-17","close":4967.1641},{"date":"2023-02-20","close":4938.0601},{"date":"2023-02-21","close":5015.6719},{"date":"2023-02-22","close":4908.9556},{"date":"2023-02-23","close":4976.8657},{"date":"2023-02-24","close":5035.0747},{"date":"2023-02-27","close":5122.3882},{"date":"2023-02-28","close":5102.9854},{"date":"2023-03-02","close":5403.7314},{"date":"2023-03-03","close":5432.8359},{"date":"2023-03-06","close":5423.1343},{"date":"2023-03-07","close":5345.5225},{"date":"2023-03-08","close":5578.3584},{"date":"2023-03-09","close":5927.6123},{"date":"2023-03-10","close":5820.8955},{"date":"2023-03-13","close":5539.5522},{"date":"2023-03-14","close":5287.3135},{"date":"2023-03-15","close":5364.9253},{"date":"2023-03-16","close":5374.627},{"date":"2023-03-17","close":5510.4478},{"date":"2023-03-20","close":5394.0298},{"date":"2023-03-21","close":5394.0298},{"date":"2023-03-22","close":5384.3286},{"date":"2023-03-23","close":5277.6123},{"date":"2023-03-24","close":5248.5078},{"date":"2023-03-27","close":5384.3286},{"date":"2023-03-28","close":5597.7612},{"date":"2023-03-29","close":5558.9556},{"date":"2023-03-30","close":5491.0449},{"date":"2023-03-31","close":5432.8359},{"date":"2023-04-03","close":5442.5376},{"date":"2023-04-04","close":5471.6421},{"date":"2023-04-05","close":5539.5522},{"date":"2023-04-06","close":5491.0449},{"date":"2023-04-07","close":5471.6421},{"date":"2023-04-10","close":5335.8208},{"date":"2023-04-11","close":5326.1196},{"date":"2023-04-12","close":5432.8359},{"date":"2023-04-13","close":5937.3135},{"date":"2023-04-14","close":5840.2988},{"date":"2023-04-17","close":5830.5972},{"date":"2023-04-18","close":5675.373},{"date":"2023-04-19","close":6014.9253},{"date":"2023-04-20","close":5859.7017},{"date":"2023-04-21","close":5665.6719},{"date":"2023-04-24","close":5636.5674},{"date":"2023-04-25","close":5685.0747},{"date":"2023-04-26","close":5500.7466},{"date":"2023-04-27","close":5500.7466},{"date":"2023-04-28","close":5869.4033},{"date":"2023-05-02","close":5869.4033},{"date":"2023-05-03","close":5850.0},{"date":"2023-05-04","close":6044.0298},{"date":"2023-05-08","close":5995.5225},{"date":"2023-05-09","close":5869.4033},{"date":"2023-05-10","close":6082.8359},{"date":"2023-05-11","close":6257.4629},{"date":"2023-05-12","close":6170.1494},{"date":"2023-05-15","close":5879.1045},{"date":"2023-05-16","close":5811.1943},{"date":"2023-05-17","close":6014.9253},{"date":"2023-05-18","close":6102.2388},{"date":"2023-05-19","close":6102.2388},{"date":"2023-05-22","close":6005.2241},{"date":"2023-05-23","close":5937.3135},{"date":"2023-05-24","close":5917.9106},{"date":"2023-05-25","close":5956.7168},{"date":"2023-05-26","close":5820.8955},{"date":"2023-05-30","close":5956.7168},{"date":"2023-05-31","close":5966.418},{"date":"2023-06-01","close":5830.5972},{"date":"2023-06-02","close":5937.3135},{"date":"2023-06-05","close":5947.0151},{"date":"2023-06-07","close":6014.9253},{"date":"2023-06-08","close":5995.5225},{"date":"2023-06-09","close":6141.0449},{"date":"2023-06-12","close":6102.2388},{"date":"2023-06-13","close":5995.5225},{"date":"2023-06-14","close":5937.3135},{"date":"2023-06-15","close":5966.418},{"date":"2023-06-16","close":5937.3135},{"date":"2023-06-19","close":5937.3135},{"date":"2023-06-20","close":5917.9106},{"date":"2023-06-21","close":5830.5972},{"date":"2023-06-22","close":5830.5972},{"date":"2023-06-23","close":5752.9854},{"date":"2023-06-26","close":5772.3882},{"date":"2023-06-27","close":5762.6865},{"date":"2023-06-28","close":5762.6865},{"date":"2023-06-29","close":5694.7764},{"date":"2023-06-30","close":5694.7764},{"date":"2023-07-03","close":5743.2837},{"date":"2023-07-04","close":5617.1646},{"date":"2023-07-05","close":5655.9702},{"date":"2023-07-06","close":5481.3433},{"date":"2023-07-07","close":5384.3286},{"date":"2023-07-10","close":5423.1343},{"date":"2023-07-11","close":5384.3286},{"date":"2023-07-12","close":5442.5376},{"date":"2023-07-13","close":5326.1196},{"date":"2023-07-14","close":5335.8208},{"date":"2023-07-17","close":5374.627},{"date":"2023-07-18","close":5326.1196},{"date":"2023-07-19","close":5258.209},{"date":"2023-07-20","close":5267.9106},{"date":"2023-07-21","close":5277.6123},{"date":"2023-07-24","close":5044.7764},{"date":"2023-07-25","close":4928.3584},{"date":"2023-07-26","close":4938.0601},{"date":"2023-07-27","close":5229.1045},{"date":"2023-07-28","close":5238.8062},{"date":"2023-07-31","close":5238.8062},{"date":"2023-08-01","close":5267.9106},{"date":"2023-08-02","close":5180.5972},{"date":"2023-08-03","close":5112.6865},{"date":"2023-08-04","close":5306.7168},{"date":"2023-08-07","close":5432.8359},{"date":"2023-08-08","close":5403.7314},{"date":"2023-08-09","close":5471.6421},{"date":"2023-08-10","close":5452.2388},{"date":"2023-08-11","close":5520.1494},{"date":"2023-08-14","close":5209.7017},{"date":"2023-08-16","close":5258.209},{"date":"2023-08-17","close":5122.3882},{"date":"2023-08-18","close":5141.791},{"date":"2023-08-21","close":5316.418},{"date":"2023-08-22","close":5316.418},{"date":"2023-08-23","close":5665.6719},{"date":"2023-08-24","close":5491.0449},{"date":"2023-08-25","close":5452.2388},{"date":"2023-08-28","close":5539.5522},{"date":"2023-08-29","close":5558.9556},{"date":"2023-08-30","close":5568.6567},{"date":"2023-08-31","close":5520.1494},{"date":"2023-09-01","close":5471.6421},{"date":"2023-09-04","close":5335.8208},{"date":"2023-09-05","close":5675.373},{"date":"2023-09-06","close":5588.0601},{"date":"2023-09-07","close":5529.8511},{"date":"2023-09-08","close":5636.5674},{"date":"2023-09-11","close":5646.269},{"date":"2023-09-12","close":5461.9404},{"date":"2023-09-13","close":5374.627},{"date":"2023-09-14","close":5442.5376},{"date":"2023-09-15","close":5471.6421},{"date":"2023-09-18","close":5355.2241},{"date":"2023-09-19","close":5287.3135},{"date":"2023-09-20","close":5267.9106},{"date":"2023-09-21","close":5258.209},{"date":"2023-09-22","close":5102.9854},{"date":"2023-09-25","close":5064.1792},{"date":"2023-09-26","close":5015.6719},{"date":"2023-09-27","close":4879.8511},{"date":"2023-10-04","close":4656.7163},{"date":"2023-10-05","close":4680.9702},{"date":"2023-10-06","close":4719.7764},{"date":"2023-10-10","close":4627.6118},{"date":"2023-10-11","close":4656.7163},{"date":"2023-10-12","close":4826.4927},{"date":"2023-10-13","close":4748.8809},{"date":"2023-10-16","close":4690.6719},{"date":"2023-10-17","close":4700.373},{"date":"2023-10-18","close":4729.4775},{"date":"2023-10-19","close":4574.2539},{"date":"2023-10-20","close":4530.5972},{"date":"2023-10-23","close":4365.6719},{"date":"2023-10-24","close":4341.418},{"date":"2023-10-25","close":4443.2837},{"date":"2023-10-26","close":4346.2686},{"date":"2023-10-27","close":4346.2686},{"date":"2023-10-30","close":4433.582},{"date":"2023-10-31","close":4448.1343},{"date":"2023-11-01","close":4409.3286},{"date":"2023-11-02","close":4482.0898},{"date":"2023-11-03","close":4448.1343},{"date":"2023-11-06","close":4486.9404},{"date":"2023-11-07","close":4438.4331},{"date":"2023-11-08","close":4399.627},{"date":"2023-11-09","close":4404.4775},{"date":"2023-11-10","close":4331.7163},{"date":"2023-11-13","close":4239.5522},{"date":"2023-11-14","close":4307.4629},{"date":"2023-11-15","close":4656.7163},{"date":"2023-11-16","close":5549.2539},{"date":"2023-11-17","close":5568.6567},{"date":"2023-11-20","close":5549.2539},{"date":"2023-11-21","close":5675.373},{"date":"2023-11-22","close":5685.0747},{"date":"2023-11-23","close":5481.3433},{"date":"2023-11-24","close":5578.3584},{"date":"2023-11-27","close":5287.3135},{"date":"2023-11-28","close":5238.8062},{"date":"2023-11-29","close":5170.8955},{"date":"2023-11-30","close":5277.6123},{"date":"2023-12-01","close":5364.9253},{"date":"2023-12-04","close":5248.5078},{"date":"2023-12-05","close":5297.0151},{"date":"2023-12-06","close":5364.9253},{"date":"2023-12-07","close":5287.3135},{"date":"2023-12-08","close":5500.7466},{"date":"2023-12-11","close":5520.1494},{"date":"2023-12-12","close":5355.2241},{"date":"2023-12-13","close":5413.4331},{"date":"2023-12-14","close":5335.8208},{"date":"2023-12-15","close":5238.8062},{"date":"2023-12-18","close":6587.3135},{"date":"2023-12-19","close":6587.3135},{"date":"2023-12-20","close":8255.9707},{"date":"2023-12-21","close":7402.2388},{"date":"2023-12-22","close":7033.582},{"date":"2023-12-26","close":6606.7168},{"date":"2023-12-27","close":6383.582},{"date":"2023-12-28","close":6354.4775},{"date":"2024-01-02","close":6305.9702},{"date":"2024-01-03","close":6199.2539},{"date":"2024-01-04","close":5801.4927},{"date":"2024-01-05","close":5811.1943},{"date":"2024-01-08","close":5840.2988},{"date":"2024-01-09","close":5956.7168},{"date":"2024-01-10","close":5869.4033},{"date":"2024-01-11","close":5937.3135},{"date":"2024-01-12","close":5685.0747},{"date":"2024-01-15","close":5714.1792},{"date":"2024-01-16","close":5558.9556},{"date":"2024-01-17","close":5491.0449},{"date":"2024-01-18","close":5481.3433},{"date":"2024-01-19","close":5529.8511},{"date":"2024-01-22","close":5287.3135},{"date":"2024-01-23","close":5432.8359},{"date":"2024-01-24","close":5190.2988},{"date":"2024-01-25","close":5083.582},{"date":"2024-01-26","close":5054.4775},{"date":"2024-01-29","close":5015.6719},{"date":"2024-01-30","close":5035.0747},{"date":"2024-01-31","close":4967.1641},{"date":"2024-02-01","close":5015.6719},{"date":"2024-02-02","close":5015.6719},{"date":"2024-02-05","close":5015.6719},{"date":"2024-02-06","close":4879.8511},{"date":"2024-02-07","close":4938.0601},{"date":"2024-02-08","close":4908.9556},{"date":"2024-02-13","close":5044.7764},{"date":"2024-02-14","close":5025.373},{"date":"2024-02-15","close":5005.9702},{"date":"2024-02-16","close":5141.791},{"date":"2024-02-19","close":5170.8955},{"date":"2024-02-20","close":5064.1792},{"date":"2024-02-21","close":5005.9702},{"date":"2024-02-22","close":5005.9702},{"date":"2024-02-23","close":4879.8511},{"date":"2024-02-26","close":4845.8955},{"date":"2024-02-27","close":4811.9404},{"date":"2024-02-28","close":4816.791},{"date":"2024-02-29","close":4797.3882},{"date":"2024-03-04","close":4967.1641},{"date":"2024-03-05","close":4860.4478},{"date":"2024-03-06","close":4744.0298},{"date":"2024-03-07","close":4700.373},{"date":"2024-03-08","close":4705.2241},{"date":"2024-03-11","close":4763.4331},{"date":"2024-03-12","close":4680.9702},{"date":"2024-03-13","close":4632.4629},{"date":"2024-03-14","close":4574.2539},{"date":"2024-03-15","close":4622.7612},{"date":"2024-03-18","close":4569.4033},{"date":"2024-03-19","close":4569.4033},{"date":"2024-03-20","close":4617.9106},{"date":"2024-03-21","close":4700.373},{"date":"2024-03-22","close":4690.6719},{"date":"2024-03-25","close":4714.9253},{"date":"2024-03-26","close":4656.7163},{"date":"2024-03-27","close":4637.3135},{"date":"2024-03-28","close":4608.209},{"date":"2024-03-29","close":4540.2988},{"date":"2024-04-01","close":4642.1641},{"date":"2024-04-02","close":4661.5674},{"date":"2024-04-03","close":4695.5225},{"date":"2024-04-04","close":4637.3135},{"date":"2024-04-05","close":4574.2539},{"date":"2024-04-08","close":4550.0},{"date":"2024-04-09","close":4540.2988},{"date":"2024-04-11","close":4520.8955},{"date":"2024-04-12","close":4520.8955},{"date":"2024-04-15","close":4467.5376},{"date":"2024-04-16","close":4365.6719},{"date":"2024-04-17","close":4297.7612},{"date":"2024-04-18","close":4540.2988},{"date":"2024-04-19","close":4346.2686},{"date":"2024-04-22","close":4346.2686},{"date":"2024-04-23","close":4317.1641},{"date":"2024-04-24","close":4380.2241},{"date":"2024-04-25","close":4317.1641},{"date":"2024-04-26","close":4307.4629},{"date":"2024-04-29","close":4404.4775},{"date":"2024-04-30","close":4433.582},{"date":"2024-05-02","close":4457.8359},{"date":"2024-05-03","close":4414.1792},{"date":"2024-05-07","close":4423.8809},{"date":"2024-05-08","close":4506.3433},{"date":"2024-05-09","close":4477.2388},{"date":"2024-05-10","close":4491.791},{"date":"2024-05-13","close":4472.3882},{"date":"2024-05-14","close":4559.7017},{"date":"2024-05-16","close":4569.4033},{"date":"2024-05-17","close":4569.4033},{"date":"2024-05-20","close":4569.4033},{"date":"2024-05-21","close":4603.3584},{"date":"2024-05-22","close":4550.0},{"date":"2024-05-23","close":4574.2539},{"date":"2024-05-24","close":4540.2988},{"date":"2024-05-27","close":4564.5522},{"date":"2024-05-28","close":4550.0},{"date":"2024-05-29","close":4540.2988},{"date":"2024-05-30","close":4462.6865},{"date":"2024-05-31","close":4496.6421},{"date":"2024-06-03","close":4613.0601},{"date":"2024-06-04","close":4579.1045},{"date":"2024-06-05","close":4501.4927},{"date":"2024-06-07","close":4457.8359},{"date":"2024-06-10","close":4399.627},{"date":"2024-06-11","close":4409.3286},{"date":"2024-06-12","close":4428.7314},{"date":"2024-06-13","close":4564.5522},{"date":"2024-06-14","close":4482.0898},{"date":"2024-06-17","close":4419.0298},{"date":"2024-06-18","close":4409.3286},{"date":"2024-06-19","close":4365.6719},{"date":"2024-06-20","close":4501.4927},{"date":"2024-06-21","close":4452.9854},{"date":"2024-06-24","close":4297.7612},{"date":"2024-06-25","close":4273.5078},{"date":"2024-06-26","close":4249.2539},{"date":"2024-06-27","close":4229.8511},{"date":"2024-06-28","close":4225.0},{"date":"2024-07-01","close":4220.1494},{"date":"2024-07-02","close":4127.9854},{"date":"2024-07-03","close":4113.4331},{"date":"2024-07-04","close":4118.2837},{"date":"2024-07-05","close":3992.1643},{"date":"2024-07-08","close":4079.4778},{"date":"2024-07-09","close":4064.9255},{"date":"2024-07-10","close":4263.8062},{"date":"2024-07-11","close":4249.2539},{"date":"2024-07-12","close":4249.2539},{"date":"2024-07-15","close":4244.4033},{"date":"2024-07-16","close":4127.9854},{"date":"2024-07-17","close":4157.0898},{"date":"2024-07-18","close":4084.3284},{"date":"2024-07-19","close":4103.7314},{"date":"2024-07-22","close":4011.5674},{"date":"2024-07-23","close":4060.0747},{"date":"2024-07-24","close":3958.209},{"date":"2024-07-25","close":3938.8062},{"date":"2024-07-26","close":4016.418},{"date":"2024-07-29","close":4103.7314},{"date":"2024-07-30","close":4026.1194},{"date":"2024-07-31","close":4006.7166},{"date":"2024-08-01","close":4225.0},{"date":"2024-08-02","close":4040.6716},{"date":"2024-08-05","close":3511.9404},{"date":"2024-08-06","close":3570.1494},{"date":"2024-08-07","close":3744.7761},{"date":"2024-08-08","close":3618.6567},{"date":"2024-08-09","close":3754.4778},{"date":"2024-08-12","close":3754.4778},{"date":"2024-08-13","close":3720.5225},{"date":"2024-08-14","close":3812.6868},{"date":"2024-08-16","close":3783.5823},{"date":"2024-08-19","close":3730.2239},{"date":"2024-08-20","close":3802.9851},{"date":"2024-08-21","close":3744.7761},{"date":"2024-08-22","close":3730.2239},{"date":"2024-08-23","close":3715.6716},{"date":"2024-08-26","close":3647.7612},{"date":"2024-08-27","close":3618.6567},{"date":"2024-08-28","close":3584.7017},{"date":"2024-08-29","close":3526.4927},{"date":"2024-08-30","close":3545.8955},{"date":"2024-09-02","close":3541.0449},{"date":"2024-09-03","close":3536.1941},{"date":"2024-09-04","close":3473.1345},{"date":"2024-09-05","close":3502.239},{"date":"2024-09-06","close":3361.5671},{"date":"2024-09-09","close":3400.3733},{"date":"2024-09-10","close":3400.3733},{"date":"2024-09-11","close":3429.4778},{"date":"2024-09-12","close":3502.239},{"date":"2024-09-13","close":3541.0449},{"date":"2024-09-19","close":3473.1345},{"date":"2024-09-20","close":3550.7463},{"date":"2024-09-23","close":3545.8955},{"date":"2024-09-24","close":3599.2539},{"date":"2024-09-25","close":3628.3584},{"date":"2024-09-26","close":3657.4629},{"date":"2024-09-27","close":3705.9702},{"date":"2024-09-30","close":3686.5671},{"date":"2024-10-02","close":3633.209},{"date":"2024-10-04","close":3550.7463},{"date":"2024-10-07","close":3618.6567},{"date":"2024-10-08","close":3555.5972},{"date":"2024-10-10","close":3531.3433},{"date":"2024-10-11","close":3516.791},{"date":"2024-10-14","close":3516.791},{"date":"2024-10-15","close":3497.3882},{"date":"2024-10-16","close":3473.1345},{"date":"2024-10-17","close":3429.4778},{"date":"2024-10-18","close":3405.2239},{"date":"2024-10-21","close":3429.4778},{"date":"2024-10-22","close":3332.4629},{"date":"2024-10-23","close":3337.3135},{"date":"2024-10-24","close":3303.3584},{"date":"2024-10-25","close":3254.8508},{"date":"2024-10-28","close":3410.0747},{"date":"2024-10-29","close":3371.2688},{"date":"2024-10-30","close":3385.821},{"date":"2024-10-31","close":3395.5225},{"date":"2024-11-01","close":3356.7166},{"date":"2024-11-04","close":3400.3733},{"date":"2024-11-05","close":3439.1792},{"date":"2024-11-06","close":3424.627},{"date":"2024-11-07","close":3414.9255},{"date":"2024-11-08","close":3477.9851},{"date":"2024-11-11","close":3502.239},{"date":"2024-11-12","close":3434.3284},{"date":"2024-11-13","close":3351.8657},{"date":"2024-11-14","close":3356.7166},{"date":"2024-11-15","close":3342.1643},{"date":"2024-11-18","close":3332.4629},{"date":"2024-11-19","close":3283.9553},{"date":"2024-11-20","close":3288.8062},{"date":"2024-11-21","close":3279.1045},{"date":"2024-11-22","close":3317.9106},{"date":"2024-11-25","close":3293.6567},{"date":"2024-11-26","close":3317.9106},{"date":"2024-11-27","close":3298.5076},{"date":"2024-11-28","close":3274.2539},{"date":"2024-11-29","close":3220.8955},{"date":"2024-12-02","close":3206.3433},{"date":"2024-12-03","close":3196.6418},{"date":"2024-12-04","close":3458.5823},{"date":"2024-12-05","close":3269.4031},{"date":"2024-12-06","close":3337.3135},{"date":"2024-12-09","close":3065.6716},{"date":"2024-12-10","close":3099.627},{"date":"2024-12-11","close":3167.5374},{"date":"2024-12-12","close":3211.1941},{"date":"2024-12-13","close":3405.2239},{"date":"2024-12-16","close":3230.5972},{"date":"2024-12-17","close":3317.9106},{"date":"2024-12-18","close":3327.6121},{"date":"2024-12-19","close":3317.9106},{"date":"2024-12-20","close":3235.4478},{"date":"2024-12-23","close":3259.7017},{"date":"2024-12-24","close":3269.4031},{"date":"2024-12-26","close":3250.0},{"date":"2024-12-27","close":3315.0},{"date":"2024-12-30","close":3325.0},{"date":"2025-01-02","close":3330.0},{"date":"2025-01-03","close":3360.0},{"date":"2025-01-06","close":3345.0},{"date":"2025-01-07","close":3435.0},{"date":"2025-01-08","close":3650.0},{"date":"2025-01-09","close":3845.0},{"date":"2025-01-10","close":3720.0},{"date":"2025-01-13","close":3875.0},{"date":"2025-01-14","close":3870.0},{"date":"2025-01-15","close":3870.0},{"date":"2025-01-16","close":3915.0},{"date":"2025-01-17","close":3845.0},{"date":"2025-01-20","close":3840.0},{"date":"2025-01-21","close":3675.0},{"date":"2025-01-22","close":3700.0},{"date":"2025-01-23","close":3700.0},{"date":"2025-01-24","close":3670.0},{"date":"2025-01-31","close":3630.0},{"date":"2025-02-03","close":3455.0},{"date":"2025-02-04","close":3520.0},{"date":"2025-02-05","close":3465.0},{"date":"2025-02-06","close":3470.0},{"date":"2025-02-07","close":3440.0},{"date":"2025-02-10","close":3425.0},{"date":"2025-02-11","close":3430.0},{"date":"2025-02-12","close":3570.0},{"date":"2025-02-13","close":3590.0},{"date":"2025-02-14","close":3545.0},{"date":"2025-02-17","close":3585.0},{"date":"2025-02-18","close":3565.0},{"date":"2025-02-19","close":3560.0},{"date":"2025-02-20","close":3555.0},{"date":"2025-02-21","close":3595.0},{"date":"2025-02-24","close":3600.0},{"date":"2025-02-25","close":3595.0},{"date":"2025-02-26","close":3550.0},{"date":"2025-02-27","close":3535.0},{"date":"2025-02-28","close":3425.0},{"date":"2025-03-04","close":3420.0},{"date":"2025-03-05","close":3425.0},{"date":"2025-03-06","close":3440.0},{"date":"2025-03-07","close":3455.0},{"date":"2025-03-10","close":3450.0},{"date":"2025-03-11","close":3415.0},{"date":"2025-03-12","close":3360.0},{"date":"2025-03-13","close":3385.0},{"date":"2025-03-14","close":3435.0},{"date":"2025-03-17","close":3355.0},{"date":"2025-03-18","close":3395.0},{"date":"2025-03-19","close":3405.0},{"date":"2025-03-20","close":3405.0},{"date":"2025-03-21","close":3350.0},{"date":"2025-03-24","close":3390.0},{"date":"2025-03-25","close":3375.0},{"date":"2025-03-26","close":3340.0},{"date":"2025-03-27","close":3325.0},{"date":"2025-03-28","close":3310.0},{"date":"2025-03-31","close":3310.0},{"date":"2025-04-01","close":3325.0},{"date":"2025-04-02","close":3340.0},{"date":"2025-04-03","close":3305.0},{"date":"2025-04-04","close":3355.0},{"date":"2025-04-07","close":3350.0},{"date":"2025-04-08","close":3300.0},{"date":"2025-04-09","close":3340.0},{"date":"2025-04-10","close":3445.0},{"date":"2025-04-11","close":3430.0},{"date":"2025-04-14","close":3475.0},{"date":"2025-04-15","close":3480.0},{"date":"2025-04-16","close":3480.0},{"date":"2025-04-17","close":3505.0},{"date":"2025-04-18","close":3550.0},{"date":"2025-04-21","close":3585.0},{"date":"2025-04-22","close":3585.0},{"date":"2025-04-23","close":3555.0},{"date":"2025-04-24","close":3525.0},{"date":"2025-04-25","close":3595.0},{"date":"2025-04-28","close":3590.0},{"date":"2025-04-29","close":3575.0},{"date":"2025-04-30","close":3590.0},{"date":"2025-05-02","close":3530.0},{"date":"2025-05-07","close":3490.0},{"date":"2025-05-08","close":3400.0},{"date":"2025-05-09","close":3435.0},{"date":"2025-05-12","close":3435.0},{"date":"2025-05-13","close":3415.0},{"date":"2025-05-14","close":3450.0},{"date":"2025-05-15","close":3415.0},{"date":"2025-05-16","close":3385.0},{"date":"2025-05-19","close":3390.0},{"date":"2025-05-20","close":3370.0},{"date":"2025-05-21","close":3400.0},{"date":"2025-05-22","close":3400.0},{"date":"2025-05-23","close":3400.0},{"date":"2025-05-26","close":3410.0},{"date":"2025-05-27","close":3400.0},{"date":"2025-05-28","close":3405.0},{"date":"2025-05-29","close":3405.0},{"date":"2025-05-30","close":3300.0},{"date":"2025-06-02","close":3380.0},{"date":"2025-06-04","close":3405.0},{"date":"2025-06-05","close":3440.0},{"date":"2025-06-09","close":3525.0},{"date":"2025-06-10","close":3525.0},{"date":"2025-06-11","close":3500.0},{"date":"2025-06-12","close":3520.0},{"date":"2025-06-13","close":3515.0},{"date":"2025-06-16","close":3480.0},{"date":"2025-06-17","close":3440.0},{"date":"2025-06-18","close":3475.0},{"date":"2025-06-19","close":3470.0},{"date":"2025-06-20","close":3475.0},{"date":"2025-06-23","close":3440.0},{"date":"2025-06-24","close":3450.0},{"date":"2025-06-25","close":3585.0},{"date":"2025-06-26","close":3600.0},{"date":"2025-06-27","close":3645.0},{"date":"2025-06-30","close":3535.0},{"date":"2025-07-01","close":3535.0},{"date":"2025-07-02","close":3540.0},{"date":"2025-07-03","close":3570.0},{"date":"2025-07-04","close":3550.0},{"date":"2025-07-07","close":3575.0},{"date":"2025-07-08","close":3595.0},{"date":"2025-07-09","close":3575.0},{"date":"2025-07-10","close":3555.0},{"date":"2025-07-11","close":3515.0},{"date":"2025-07-14","close":3635.0},{"date":"2025-07-15","close":3650.0},{"date":"2025-07-16","close":3645.0},{"date":"2025-07-17","close":3620.0},{"date":"2025-07-18","close":3615.0},{"date":"2025-07-21","close":3635.0},{"date":"2025-07-22","close":3585.0},{"date":"2025-07-23","close":3630.0},{"date":"2025-07-24","close":3575.0},{"date":"2025-07-25","close":3540.0},{"date":"2025-07-28","close":3470.0},{"date":"2025-07-29","close":3450.0},{"date":"2025-07-30","close":3485.0},{"date":"2025-07-31","close":3530.0},{"date":"2025-08-01","close":3420.0},{"date":"2025-08-04","close":3470.0},{"date":"2025-08-05","close":3440.0},{"date":"2025-08-06","close":3440.0},{"date":"2025-08-07","close":3435.0},{"date":"2025-08-08","close":3385.0},{"date":"2025-08-11","close":3365.0},{"date":"2025-08-12","close":3340.0},{"date":"2025-08-13","close":3315.0},{"date":"2025-08-14","close":3330.0},{"date":"2025-08-18","close":3320.0},{"date":"2025-08-19","close":3340.0},{"date":"2025-08-20","close":3340.0},{"date":"2025-08-21","close":3375.0},{"date":"2025-08-22","close":3350.0},{"date":"2025-08-25","close":3330.0},{"date":"2025-08-26","close":3330.0},{"date":"2025-08-27","close":3340.0},{"date":"2025-08-28","close":3335.0},{"date":"2025-08-29","close":3310.0},{"date":"2025-09-01","close":3330.0},{"date":"2025-09-02","close":3320.0},{"date":"2025-09-03","close":3285.0},{"date":"2025-09-04","close":3295.0},{"date":"2025-09-05","close":3295.0},{"date":"2025-09-08","close":3275.0},{"date":"2025-09-09","close":3260.0},{"date":"2025-09-10","close":3240.0},{"date":"2025-09-11","close":3235.0},{"date":"2025-09-12","close":3240.0},{"date":"2025-09-15","close":3285.0},{"date":"2025-09-16","close":3275.0},{"date":"2025-09-17","close":3270.0},{"date":"2025-09-18","close":3285.0},{"date":"2025-09-19","close":3280.0},{"date":"2025-09-22","close":3230.0},{"date":"2025-09-23","close":3210.0},{"date":"2025-09-24","close":3190.0},{"date":"2025-09-25","close":3200.0},{"date":"2025-09-26","close":3155.0},{"date":"2025-09-29","close":3155.0},{"date":"2025-09-30","close":3200.0},{"date":"2025-10-01","close":3255.0},{"date":"2025-10-02","close":3245.0},{"date":"2025-10-10","close":3170.0},{"date":"2025-10-13","close":3155.0},{"date":"2025-10-14","close":3170.0},{"date":"2025-10-15","close":3210.0},{"date":"2025-10-16","close":3280.0},{"date":"2025-10-17","close":3270.0},{"date":"2025-10-20","close":3265.0},{"date":"2025-10-21","close":3255.0},{"date":"2025-10-22","close":3250.0},{"date":"2025-10-23","close":3275.0},{"date":"2025-10-24","close":3285.0},{"date":"2025-10-27","close":3310.0},{"date":"2025-10-28","close":3345.0},{"date":"2025-10-29","close":3370.0},{"date":"2025-10-30","close":3395.0},{"date":"2025-10-31","close":3400.0},{"date":"2025-11-03","close":3360.0},{"date":"2025-11-04","close":3330.0},{"date":"2025-11-05","close":3320.0},{"date":"2025-11-06","close":3300.0},{"date":"2025-11-07","close":3285.0},{"date":"2025-11-10","close":3300.0},{"date":"2025-11-11","close":3310.0},{"date":"2025-11-12","close":3320.0},{"date":"2025-11-13","close":3320.0},{"date":"2025-11-14","close":3305.0},{"date":"2025-11-17","close":3315.0},{"date":"2025-11-18","close":3315.0},{"date":"2025-11-19","close":3310.0},{"date":"2025-11-20","close":3310.0},{"date":"2025-11-21","close":3310.0},{"date":"2025-11-24","close":3300.0},{"date":"2025-11-25","close":3285.0},{"date":"2025-11-26","close":3300.0},{"date":"2025-11-27","close":3320.0},{"date":"2025-11-28","close":3300.0},{"date":"2025-12-01","close":3285.0},{"date":"2025-12-02","close":3265.0},{"date":"2025-12-03","close":3230.0},{"date":"2025-12-04","close":3210.0},{"date":"2025-12-05","close":3220.0},{"date":"2025-12-08","close":3205.0},{"date":"2025-12-09","close":3190.0},{"date":"2025-12-10","close":3185.0},{"date":"2025-12-11","close":3160.0},{"date":"2025-12-12","close":3200.0},{"date":"2025-12-15","close":3160.0},{"date":"2025-12-16","close":3130.0},{"date":"2025-12-17","close":3135.0},{"date":"2025-12-18","close":3135.0},{"date":"2025-12-19","close":3115.0},{"date":"2025-12-22","close":3120.0},{"date":"2025-12-23","close":3120.0},{"date":"2025-12-24","close":3125.0},{"date":"2025-12-26","close":3110.0},{"date":"2025-12-29","close":3075.0},{"date":"2025-12-30","close":3045.0},{"date":"2026-01-02","close":3015.0},{"date":"2026-01-05","close":2940.0},{"date":"2026-01-06","close":2955.0},{"date":"2026-01-07","close":2910.0},{"date":"2026-01-08","close":2855.0},{"date":"2026-01-09","close":2860.0},{"date":"2026-01-12","close":2935.0},{"date":"2026-01-13","close":2905.0},{"date":"2026-01-14","close":2895.0},{"date":"2026-01-15","close":2890.0},{"date":"2026-01-16","close":2865.0},{"date":"2026-01-19","close":2840.0},{"date":"2026-01-20","close":2900.0},{"date":"2026-01-21","close":2865.0},{"date":"2026-01-22","close":2825.0},{"date":"2026-01-23","close":2780.0},{"date":"2026-01-26","close":2805.0},{"date":"2026-01-27","close":2805.0},{"date":"2026-01-28","close":2860.0},{"date":"2026-01-29","close":2855.0},{"date":"2026-01-30","close":2820.0},{"date":"2026-02-02","close":2735.0},{"date":"2026-02-03","close":2790.0},{"date":"2026-02-04","close":2790.0},{"date":"2026-02-05","close":2790.0},{"date":"2026-02-06","close":2750.0},{"date":"2026-02-09","close":2720.0},{"date":"2026-02-10","close":2840.0},{"date":"2026-02-11","close":2890.0},{"date":"2026-02-12","close":2880.0},{"date":"2026-02-13","close":2865.0},{"date":"2026-02-19","close":2820.0},{"date":"2026-02-20","close":2825.0},{"date":"2026-02-23","close":2855.0},{"date":"2026-02-24","close":2875.0},{"date":"2026-02-25","close":2990.0},{"date":"2026-02-26","close":2995.0},{"date":"2026-02-27","close":2970.0},{"date":"2026-03-03","close":2885.0},{"date":"2026-03-04","close":2710.0},{"date":"2026-03-05","close":2810.0},{"date":"2026-03-06","close":2775.0},{"date":"2026-03-09","close":2680.0},{"date":"2026-03-10","close":2710.0},{"date":"2026-03-11","close":2675.0},{"date":"2026-03-12","close":2660.0},{"date":"2026-03-13","close":2655.0},{"date":"2026-03-16","close":2695.0},{"date":"2026-03-17","close":2650.0},{"date":"2026-03-18","close":2650.0},{"date":"2026-03-19","close":2635.0},{"date":"2026-03-20","close":2675.0},{"date":"2026-03-23","close":2640.0},{"date":"2026-03-24","close":2675.0},{"date":"2026-03-25","close":2635.0},{"date":"2026-03-26","close":2645.0},{"date":"2026-03-27","close":2650.0},{"date":"2026-03-30","close":2605.0},{"date":"2026-03-31","close":2600.0},{"date":"2026-04-01","close":2620.0},{"date":"2026-04-02","close":2580.0},{"date":"2026-04-03","close":2595.0},{"date":"2026-04-06","close":2590.0},{"date":"2026-04-07","close":2605.0},{"date":"2026-04-08","close":2615.0},{"date":"2026-04-09","close":2630.0},{"date":"2026-04-10","close":2700.0},{"date":"2026-04-13","close":2705.0},{"date":"2026-04-14","close":2740.0},{"date":"2026-04-15","close":2760.0},{"date":"2026-04-16","close":2775.0},{"date":"2026-04-17","close":2830.0},{"date":"2026-04-20","close":2825.0},{"date":"2026-04-21","close":2840.0},{"date":"2026-04-22","close":2835.0},{"date":"2026-04-23","close":2825.0},{"date":"2026-04-24","close":2825.0},{"date":"2026-04-27","close":2825.0},{"date":"2026-04-28","close":2770.0},{"date":"2026-04-29","close":2785.0},{"date":"2026-04-30","close":2785.0},{"date":"2026-05-04","close":2760.0},{"date":"2026-05-06","close":2635.0},{"date":"2026-05-07","close":2655.0},{"date":"2026-05-08","close":2660.0},{"date":"2026-05-11","close":2540.0},{"date":"2026-05-12","close":2615.0},{"date":"2026-05-13","close":2675.0},{"date":"2026-05-14","close":2630.0},{"date":"2026-05-15","close":2610.0},{"date":"2026-05-18","close":2605.0},{"date":"2026-05-19","close":2540.0},{"date":"2026-05-20","close":2495.0},{"date":"2026-05-21","close":2440.0},{"date":"2026-05-22","close":2495.0},{"date":"2026-05-26","close":2445.0},{"date":"2026-05-27","close":2370.0},{"date":"2026-05-28","close":2390.0},{"date":"2026-05-29","close":2395.0},{"date":"2026-06-01","close":2395.0},{"date":"2026-06-02","close":2390.0},{"date":"2026-06-04","close":2375.0},{"date":"2026-06-05","close":2365.0},{"date":"2026-06-08","close":2320.0},{"date":"2026-06-09","close":2300.0},{"date":"2026-06-10","close":2275.0},{"date":"2026-06-11","close":2250.0},{"date":"2026-06-12","close":2250.0},{"date":"2026-06-15","close":2400.0},{"date":"2026-06-16","close":2335.0},{"date":"2026-06-17","close":2345.0},{"date":"2026-06-18","close":2340.0},{"date":"2026-06-19","close":2230.0},{"date":"2026-06-22","close":2110.0},{"date":"2026-06-23","close":2015.0},{"date":"2026-06-24","close":2125.0},{"date":"2026-06-25","close":2100.0},{"date":"2026-06-26","close":2005.0},{"date":"2026-06-29","close":2180.0},{"date":"2026-06-30","close":2090.0},{"date":"2026-07-01","close":2100.0},{"date":"2026-07-02","close":2135.0},{"date":"2026-07-03","close":2195.0},{"date":"2026-07-06","close":2225.0},{"date":"2026-07-07","close":2235.0},{"date":"2026-07-08","close":2205.0},{"date":"2026-07-09","close":2170.0},{"date":"2026-07-10","close":2110.0},{"date":"2026-07-13","close":2120.0},{"date":"2026-07-14","close":2105.0},{"date":"2026-07-15","close":2220.0},{"date":"2026-07-16","close":2445.0},{"date":"2026-07-20","close":2405.0},{"date":"2026-07-21","close":2290.0},{"date":"2026-07-22","close":2360.0},{"date":"2026-07-23","close":2630.0},{"date":"2026-07-24","close":2545.0},{"date":"2026-07-27","close":2620.0},{"date":"2026-07-28","close":2440.0},{"date":"2026-07-29","close":2365.0},{"date":"2026-07-30","close":2370.0},{"date":"2026-07-31","close":2500.0},{"date":"2026-08-03","close":2405.0},{"date":"2026-08-04","close":2485.0},{"date":"2026-08-05","close":2535.0},{"date":"2026-08-06","close":2525.0},{"date":"2026-08-07","close":2525.0},{"date":"2026-08-10","close":2535.0},{"date":"2026-08-11","close":2600.0},{"date":"2026-08-12","close":2590.0},{"date":"2026-08-13","close":2610.0},{"date":"2026-08-14","close":2615.0},{"date":"2026-08-18","close":2515.0},{"date":"2026-08-19","close":2475.0},{"date":"2026-08-20","close":2460.0},{"date":"2026-08-21","close":2495.0},{"date":"2026-08-24","close":2450.0},{"date":"2026-08-25","close":2460.0},{"date":"2026-08-26","close":2470.0},{"date":"2026-08-27","close":2460.0},{"date":"2026-08-28","close":2480.0},{"date":"2026-08-31","close":2440.0},{"date":"2026-09-01","close":2465.0},{"date":"2026-09-02","close":2460.0},{"date":"2026-09-03","close":2445.0},{"date":"2026-09-04","close":2450.0},{"date":"2026-09-07","close":2430.0},{"date":"2026-09-08","close":2600.0},{"date":"2026-09-09","close":2600.0},{"date":"2026-09-10","close":2630.0},{"date":"2026-09-11","close":2625.0},{"date":"2026-09-14","close":2645.0},{"date":"2026-09-15","close":2655.0},{"date":"2026-09-16","close":2650.0},{"date":"2026-09-17","close":2650.0},{"date":"2026-09-18","close":2630.0},{"date":"2026-09-21","close":2625.0},{"date":"2026-09-22","close":2650.0},{"date":"2026-09-23","close":2600.0},{"date":"2026-09-28","close":2600.0},{"date":"2026-09-29","close":2630.0},{"date":"2026-09-30","close":2625.0},{"date":"2026-10-01","close":2720.0},{"date":"2026-10-02","close":2715.0},{"date":"2026-10-06","close":2810.0},{"date":"2026-10-07","close":2825.0},{"date":"2026-10-08","close":2845.0},{"date":"2026-10-12","close":2840.0},{"date":"2026-10-13","close":2750.0},{"date":"2026-10-14","close":2730.0},{"date":"2026-10-15","close":2465.0},{"date":"2026-10-16","close":2520.0},{"date":"2026-10-19","close":2440.0},{"date":"2026-10-20","close":2415.0},{"date":"2026-10-21","close":2365.0},{"date":"2026-10-22","close":2340.0},{"date":"2026-10-23","close":2185.0}],"chart_data":[{"date":"2024-10-24","open":3313,"high":3357,"low":3294,"close":3303,"volume":9313,"rsi_14":18.52,"sma_20":3628.75,"sma_60":3743.42,"sma_120":4122.08},{"date":"2024-10-25","open":3299,"high":3318,"low":3250,"close":3255,"volume":23321,"rsi_14":19.8,"sma_20":3611.0,"sma_60":3731.33,"sma_120":4112.96},{"date":"2024-10-28","open":3168,"high":3861,"low":3168,"close":3410,"volume":559535,"rsi_14":31.93,"sma_20":3599.75,"sma_60":3722.25,"sma_120":4105.25},{"date":"2024-10-29","open":3444,"high":3444,"low":3347,"close":3371,"volume":15917,"rsi_14":33.33,"sma_20":3585.0,"sma_60":3711.17,"sma_120":4096.38},{"date":"2024-10-30","open":3347,"high":3405,"low":3347,"close":3386,"volume":13044,"rsi_14":36.61,"sma_20":3568.5,"sma_60":3698.83,"sma_120":4087.38},{"date":"2024-10-31","open":3342,"high":3405,"low":3342,"close":3396,"volume":20816,"rsi_14":38.74,"sma_20":3553.5,"sma_60":3688.0,"sma_120":4078.25},{"date":"2024-11-01","open":3415,"high":3415,"low":3352,"close":3357,"volume":16420,"rsi_14":36.13,"sma_20":3539.25,"sma_60":3676.83,"sma_120":4069.17},{"date":"2024-11-04","open":3357,"high":3415,"low":3357,"close":3400,"volume":14878,"rsi_14":41.94,"sma_20":3531.5,"sma_60":3662.67,"sma_120":4060.38},{"date":"2024-11-05","open":3400,"high":3468,"low":3400,"close":3439,"volume":13312,"rsi_14":47.24,"sma_20":3522.25,"sma_60":3652.33,"sma_120":4051.21},{"date":"2024-11-06","open":3439,"high":3444,"low":3396,"close":3425,"volume":19534,"rsi_14":49.59,"sma_20":3515.5,"sma_60":3650.83,"sma_120":4042.17},{"date":"2024-11-07","open":3425,"high":3434,"low":3396,"close":3415,"volume":7329,"rsi_14":50.85,"sma_20":3509.5,"sma_60":3648.17,"sma_120":4032.92},{"date":"2024-11-08","open":3415,"high":3493,"low":3415,"close":3478,"volume":12023,"rsi_14":53.97,"sma_20":3507.5,"sma_60":3643.58,"sma_120":4024.38},{"date":"2024-11-11","open":3478,"high":3580,"low":3396,"close":3502,"volume":32640,"rsi_14":65.77,"sma_20":3506.75,"sma_60":3641.58,"sma_120":4015.29},{"date":"2024-11-12","open":3459,"high":3522,"low":3410,"close":3434,"volume":23472,"rsi_14":58.06,"sma_20":3503.5,"sma_60":3636.08,"sma_120":4005.54},{"date":"2024-11-13","open":3386,"high":3449,"low":3352,"close":3352,"volume":20641,"rsi_14":53.73,"sma_20":3497.25,"sma_60":3629.17,"sma_120":3995.08},{"date":"2024-11-14","open":3371,"high":3396,"low":3332,"close":3357,"volume":15118,"rsi_14":58.4,"sma_20":3493.5,"sma_60":3622.92,"sma_120":3984.67},{"date":"2024-11-15","open":3323,"high":3400,"low":3299,"close":3342,"volume":18372,"rsi_14":42.71,"sma_20":3490.25,"sma_60":3614.83,"sma_120":3973.83},{"date":"2024-11-18","open":3362,"high":3376,"low":3328,"close":3332,"volume":4675,"rsi_14":45.56,"sma_20":3485.25,"sma_60":3607.08,"sma_120":3963.38},{"date":"2024-11-19","open":3332,"high":3332,"low":3265,"close":3284,"volume":24559,"rsi_14":39.18,"sma_20":3482.75,"sma_60":3599.42,"sma_120":3952.29},{"date":"2024-11-20","open":3284,"high":3294,"low":3260,"close":3289,"volume":6068,"rsi_14":38.54,"sma_20":3480.25,"sma_60":3590.58,"sma_120":3941.54},{"date":"2024-11-21","open":3265,"high":3279,"low":3250,"close":3279,"volume":6006,"rsi_14":41.11,"sma_20":3479.0,"sma_60":3582.58,"sma_120":3930.5},{"date":"2024-11-22","open":3260,"high":3347,"low":3260,"close":3318,"volume":12506,"rsi_14":40.45,"sma_20":3482.25,"sma_60":3575.5,"sma_120":3919.92},{"date":"2024-11-25","open":3352,"high":3376,"low":3260,"close":3294,"volume":29617,"rsi_14":32.56,"sma_20":3476.25,"sma_60":3568.25,"sma_120":3909.21},{"date":"2024-11-26","open":3294,"high":3342,"low":3279,"close":3318,"volume":15548,"rsi_14":37.5,"sma_20":3473.5,"sma_60":3562.58,"sma_120":3899.38},{"date":"2024-11-27","open":3318,"high":3323,"low":3279,"close":3299,"volume":10680,"rsi_14":36.67,"sma_20":3469.0,"sma_60":3557.08,"sma_120":3889.08},{"date":"2024-11-28","open":3299,"high":3299,"low":3265,"close":3274,"volume":3130,"rsi_14":24.39,"sma_20":3462.75,"sma_60":3551.75,"sma_120":3877.58},{"date":"2024-11-29","open":3265,"high":3294,"low":3216,"close":3221,"volume":12306,"rsi_14":17.05,"sma_20":3455.75,"sma_60":3546.5,"sma_120":3865.92},{"date":"2024-12-02","open":3221,"high":3226,"low":3163,"close":3206,"volume":28883,"rsi_14":19.48,"sma_20":3445.75,"sma_60":3540.67,"sma_120":3854.79},{"date":"2024-12-03","open":3177,"high":3226,"low":3177,"close":3197,"volume":8564,"rsi_14":24.19,"sma_20":3433.25,"sma_60":3534.75,"sma_120":3843.96},{"date":"2024-12-04","open":3386,"high":3667,"low":3182,"close":3459,"volume":220195,"rsi_14":59.13,"sma_20":3435.0,"sma_60":3533.42,"sma_120":3835.88},{"date":"2024-12-05","open":3381,"high":3391,"low":3250,"close":3269,"volume":53165,"rsi_14":45.03,"sma_20":3427.5,"sma_60":3529.92,"sma_120":3826.08},{"date":"2024-12-06","open":3269,"high":3444,"low":3192,"close":3337,"volume":99092,"rsi_14":50.31,"sma_20":3420.25,"sma_60":3527.08,"sma_120":3816.71},{"date":"2024-12-09","open":3299,"high":3299,"low":2978,"close":3066,"volume":75423,"rsi_14":39.23,"sma_20":3397.75,"sma_60":3522.0,"sma_120":3803.83},{"date":"2024-12-10","open":3037,"high":3182,"low":2998,"close":3100,"volume":75222,"rsi_14":40.93,"sma_20":3380.5,"sma_60":3516.83,"sma_120":3791.96},{"date":"2024-12-11","open":3109,"high":3206,"low":3085,"close":3168,"volume":20632,"rsi_14":44.93,"sma_20":3371.0,"sma_60":3512.83,"sma_120":3781.21},{"date":"2024-12-12","open":3182,"high":3221,"low":3138,"close":3211,"volume":32000,"rsi_14":45.18,"sma_20":3363.5,"sma_60":3509.08,"sma_120":3770.92},{"date":"2024-12-13","open":3211,"high":3779,"low":3206,"close":3405,"volume":92189,"rsi_14":54.37,"sma_20":3366.75,"sma_60":3507.42,"sma_120":3762.67},{"date":"2024-12-16","open":3366,"high":3366,"low":3177,"close":3231,"volume":151923,"rsi_14":46.94,"sma_20":3361.5,"sma_60":3502.08,"sma_120":3751.75},{"date":"2024-12-17","open":3502,"high":3638,"low":3318,"close":3318,"volume":276960,"rsi_14":50.65,"sma_20":3363.25,"sma_60":3499.42,"sma_120":3742.0},{"date":"2024-12-18","open":3386,"high":3429,"low":3163,"close":3328,"volume":69456,"rsi_14":51.8,"sma_20":3365.25,"sma_60":3495.58,"sma_120":3733.67},{"date":"2024-12-19","open":3328,"high":3347,"low":3299,"close":3318,"volume":23186,"rsi_14":53.38,"sma_20":3367.25,"sma_60":3491.67,"sma_120":3725.46},{"date":"2024-12-20","open":3289,"high":3318,"low":3172,"close":3235,"volume":42262,"rsi_14":50.97,"sma_20":3363.0,"sma_60":3485.42,"sma_120":3716.75},{"date":"2024-12-23","open":3235,"high":3260,"low":3182,"close":3260,"volume":63523,"rsi_14":52.08,"sma_20":3361.25,"sma_60":3479.08,"sma_120":3708.42},{"date":"2024-12-24","open":3279,"high":3279,"low":3206,"close":3269,"volume":25133,"rsi_14":42.53,"sma_20":3358.75,"sma_60":3472.42,"sma_120":3700.21},{"date":"2024-12-26","open":3240,"high":3274,"low":3226,"close":3250,"volume":13662,"rsi_14":49.12,"sma_20":3356.25,"sma_60":3464.58,"sma_120":3691.88},{"date":"2024-12-27","open":3315,"high":3335,"low":3285,"close":3315,"volume":7914,"rsi_14":44.29,"sma_20":3353.25,"sma_60":3456.5,"sma_120":3684.04},{"date":"2024-12-30","open":3300,"high":3350,"low":3295,"close":3325,"volume":7738,"rsi_14":60.0,"sma_20":3353.5,"sma_60":3449.5,"sma_120":3676.42},{"date":"2025-01-02","open":3325,"high":3380,"low":3310,"close":3330,"volume":10589,"rsi_14":58.49,"sma_20":3354.75,"sma_60":3444.0,"sma_120":3668.79},{"date":"2025-01-03","open":3290,"high":3360,"low":3290,"close":3360,"volume":8721,"rsi_14":56.29,"sma_20":3358.0,"sma_60":3437.83,"sma_120":3662.5},{"date":"2025-01-06","open":3320,"high":3360,"low":3310,"close":3345,"volume":24971,"rsi_14":52.41,"sma_20":3347.0,"sma_60":3432.5,"sma_120":3655.33},{"date":"2025-01-07","open":3340,"high":3440,"low":3335,"close":3435,"volume":23850,"rsi_14":43.9,"sma_20":3350.25,"sma_60":3429.08,"sma_120":3649.04},{"date":"2025-01-08","open":3610,"high":3920,"low":3500,"close":3650,"volume":491862,"rsi_14":74.62,"sma_20":3360.75,"sma_60":3429.5,"sma_120":3642.83},{"date":"2025-01-09","open":3735,"high":3940,"low":3670,"close":3845,"volume":226020,"rsi_14":78.15,"sma_20":3395.0,"sma_60":3433.17,"sma_120":3638.38},{"date":"2025-01-10","open":3805,"high":3835,"low":3645,"close":3720,"volume":59872,"rsi_14":66.67,"sma_20":3421.25,"sma_60":3435.08,"sma_120":3632.88},{"date":"2025-01-13","open":3720,"high":3900,"low":3655,"close":3875,"volume":84563,"rsi_14":72.41,"sma_20":3451.75,"sma_60":3440.0,"sma_120":3628.71},{"date":"2025-01-14","open":3900,"high":3925,"low":3690,"close":3870,"volume":61890,"rsi_14":78.61,"sma_20":3479.75,"sma_60":3445.58,"sma_120":3625.5},{"date":"2025-01-15","open":3875,"high":3900,"low":3755,"close":3870,"volume":42466,"rsi_14":78.02,"sma_20":3497.75,"sma_60":3451.58,"sma_120":3622.04},{"date":"2025-01-16","open":3870,"high":3940,"low":3840,"close":3915,"volume":59531,"rsi_14":78.84,"sma_20":3527.0,"sma_60":3457.92,"sma_120":3619.58},{"date":"2025-01-17","open":3880,"high":3910,"low":3790,"close":3845,"volume":39830,"rsi_14":74.87,"sma_20":3548.25,"sma_60":3464.75,"sma_120":3616.38},{"date":"2025-01-20","open":3845,"high":3890,"low":3795,"close":3840,"volume":54039,"rsi_14":77.2,"sma_20":3568.75,"sma_60":3471.42,"sma_120":3613.92},{"date":"2025-01-21","open":3840,"high":3900,"low":3675,"close":3675,"volume":35540,"rsi_14":65.62,"sma_20":3581.5,"sma_60":3475.92,"sma_120":3609.67},{"date":"2025-01-22","open":3750,"high":3755,"low":3540,"close":3700,"volume":35778,"rsi_14":66.23,"sma_20":3599.75,"sma_60":3481.67,"sma_120":3606.5},{"date":"2025-01-23","open":3665,"high":3740,"low":3615,"close":3700,"volume":15273,"rsi_14":65.32,"sma_20":3616.75,"sma_60":3484.75,"sma_120":3603.5},{"date":"2025-01-24","open":3660,"high":3760,"low":3570,"close":3670,"volume":18547,"rsi_14":64.44,"sma_20":3631.75,"sma_60":3488.0,"sma_120":3599.58},{"date":"2025-01-31","open":3640,"high":3770,"low":3515,"close":3630,"volume":19052,"rsi_14":59.07,"sma_20":3645.75,"sma_60":3490.33,"sma_120":3594.58},{"date":"2025-02-03","open":3620,"high":3635,"low":3430,"close":3455,"volume":47295,"rsi_14":40.58,"sma_20":3652.75,"sma_60":3489.58,"sma_120":3588.79},{"date":"2025-02-04","open":3475,"high":3610,"low":3455,"close":3520,"volume":11862,"rsi_14":32.04,"sma_20":3662.5,"sma_60":3490.58,"sma_120":3583.71},{"date":"2025-02-05","open":3540,"high":3540,"low":3430,"close":3465,"volume":26145,"rsi_14":34.73,"sma_20":3669.25,"sma_60":3489.92,"sma_120":3576.29},{"date":"2025-02-06","open":3470,"high":3500,"low":3405,"close":3470,"volume":16681,"rsi_14":20.44,"sma_20":3674.75,"sma_60":3488.67,"sma_120":3570.5},{"date":"2025-02-07","open":3470,"high":3490,"low":3425,"close":3440,"volume":13781,"rsi_14":19.72,"sma_20":3679.5,"sma_60":3487.17,"sma_120":3569.0},{"date":"2025-02-10","open":3440,"high":3440,"low":3390,"close":3425,"volume":20813,"rsi_14":19.31,"sma_20":3679.0,"sma_60":3485.58,"sma_120":3566.88},{"date":"2025-02-11","open":3405,"high":3445,"low":3360,"close":3430,"volume":32485,"rsi_14":14.6,"sma_20":3668.0,"sma_60":3483.0,"sma_120":3563.29},{"date":"2025-02-12","open":3410,"high":3680,"low":3395,"close":3570,"volume":48662,"rsi_14":31.79,"sma_20":3654.25,"sma_60":3482.33,"sma_120":3561.96},{"date":"2025-02-13","open":3585,"high":3595,"low":3490,"close":3590,"volume":17353,"rsi_14":33.77,"sma_20":3647.75,"sma_60":3483.17,"sma_120":3559.62},{"date":"2025-02-14","open":3550,"high":3645,"low":3510,"close":3545,"volume":17965,"rsi_14":40.0,"sma_20":3631.25,"sma_60":3484.67,"sma_120":3556.92},{"date":"2025-02-17","open":3550,"high":3620,"low":3505,"close":3585,"volume":19980,"rsi_14":41.35,"sma_20":3617.0,"sma_60":3486.75,"sma_120":3554.83},{"date":"2025-02-18","open":3560,"high":3570,"low":3510,"close":3565,"volume":16893,"rsi_14":40.15,"sma_20":3601.75,"sma_60":3488.75,"sma_120":3551.79},{"date":"2025-02-19","open":3555,"high":3580,"low":3490,"close":3560,"volume":14754,"rsi_14":41.67,"sma_20":3584.0,"sma_60":3490.83,"sma_120":3548.96},{"date":"2025-02-20","open":3555,"high":3560,"low":3500,"close":3555,"volume":7296,"rsi_14":44.0,"sma_20":3569.5,"sma_60":3493.67,"sma_120":3546.54},{"date":"2025-02-21","open":3555,"high":3600,"low":3510,"close":3595,"volume":10707,"rsi_14":64.29,"sma_20":3557.25,"sma_60":3497.08,"sma_120":3543.83},{"date":"2025-02-24","open":3555,"high":3615,"low":3540,"close":3600,"volume":25389,"rsi_14":59.3,"sma_20":3553.5,"sma_60":3500.75,"sma_120":3541.67},{"date":"2025-02-25","open":3570,"high":3605,"low":3535,"close":3595,"volume":8447,"rsi_14":67.11,"sma_20":3548.25,"sma_60":3503.67,"sma_120":3539.58},{"date":"2025-02-26","open":3585,"high":3600,"low":3550,"close":3550,"volume":9305,"rsi_14":59.52,"sma_20":3540.75,"sma_60":3506.25,"sma_120":3537.25},{"date":"2025-02-27","open":3550,"high":3555,"low":3505,"close":3535,"volume":8817,"rsi_14":61.73,"sma_20":3534.0,"sma_60":3508.17,"sma_120":3535.38},{"date":"2025-02-28","open":3505,"high":3525,"low":3405,"close":3425,"volume":17359,"rsi_14":50.0,"sma_20":3523.75,"sma_60":3508.58,"sma_120":3532.83},{"date":"2025-03-04","open":3400,"high":3445,"low":3350,"close":3420,"volume":18087,"rsi_14":49.0,"sma_20":3522.0,"sma_60":3509.33,"sma_120":3530.54},{"date":"2025-03-05","open":3420,"high":3440,"low":3385,"close":3425,"volume":15467,"rsi_14":30.14,"sma_20":3517.25,"sma_60":3511.08,"sma_120":3528.79},{"date":"2025-03-06","open":3385,"high":3440,"low":3385,"close":3440,"volume":3838,"rsi_14":29.17,"sma_20":3516.0,"sma_60":3513.33,"sma_120":3527.0},{"date":"2025-03-07","open":3435,"high":3475,"low":3395,"close":3455,"volume":4125,"rsi_14":36.36,"sma_20":3515.25,"sma_60":3516.0,"sma_120":3525.38},{"date":"2025-03-10","open":3420,"high":3450,"low":3400,"close":3450,"volume":10088,"rsi_14":27.12,"sma_20":3515.75,"sma_60":3514.08,"sma_120":3523.75},{"date":"2025-03-11","open":3390,"high":3425,"low":3360,"close":3415,"volume":10552,"rsi_14":25.81,"sma_20":3515.25,"sma_60":3514.83,"sma_120":3522.38},{"date":"2025-03-12","open":3425,"high":3455,"low":3360,"close":3360,"volume":18923,"rsi_14":22.22,"sma_20":3511.75,"sma_60":3513.5,"sma_120":3520.29},{"date":"2025-03-13","open":3350,"high":3395,"low":3350,"close":3385,"volume":9972,"rsi_14":27.63,"sma_20":3502.5,"sma_60":3517.25,"sma_120":3519.62},{"date":"2025-03-14","open":3395,"high":3460,"low":3350,"close":3435,"volume":5404,"rsi_14":29.49,"sma_20":3494.75,"sma_60":3521.25,"sma_120":3519.04},{"date":"2025-03-17","open":3450,"high":3450,"low":3350,"close":3355,"volume":9911,"rsi_14":23.66,"sma_20":3485.25,"sma_60":3522.75,"sma_120":3517.79},{"date":"2025-03-18","open":3355,"high":3410,"low":3355,"close":3395,"volume":17504,"rsi_14":30.0,"sma_20":3475.75,"sma_60":3524.17,"sma_120":3516.62},{"date":"2025-03-19","open":3410,"high":3430,"low":3370,"close":3405,"volume":7653,"rsi_14":34.41,"sma_20":3467.75,"sma_60":3522.42,"sma_120":3514.92},{"date":"2025-03-20","open":3360,"high":3450,"low":3360,"close":3405,"volume":4006,"rsi_14":35.56,"sma_20":3460.0,"sma_60":3523.67,"sma_120":3512.88},{"date":"2025-03-21","open":3420,"high":3420,"low":3350,"close":3350,"volume":14440,"rsi_14":40.51,"sma_20":3449.75,"sma_60":3522.5,"sma_120":3510.96},{"date":"2025-03-24","open":3360,"high":3400,"low":3340,"close":3390,"volume":12777,"rsi_14":46.51,"sma_20":3439.5,"sma_60":3521.83,"sma_120":3508.71},{"date":"2025-03-25","open":3395,"high":3395,"low":3335,"close":3375,"volume":9773,"rsi_14":44.32,"sma_20":3428.25,"sma_60":3521.08,"sma_120":3506.38},{"date":"2025-03-26","open":3350,"high":3395,"low":3305,"close":3340,"volume":17213,"rsi_14":39.13,"sma_20":3415.5,"sma_60":3521.17,"sma_120":3503.29},{"date":"2025-03-27","open":3345,"high":3345,"low":3300,"close":3325,"volume":8787,"rsi_14":35.87,"sma_20":3404.25,"sma_60":3520.58,"sma_120":3499.83},{"date":"2025-03-28","open":3340,"high":3350,"low":3225,"close":3310,"volume":16239,"rsi_14":35.11,"sma_20":3393.0,"sma_60":3519.58,"sma_120":3496.0},{"date":"2025-03-31","open":3350,"high":3360,"low":3170,"close":3310,"volume":20247,"rsi_14":37.93,"sma_20":3387.25,"sma_60":3518.92,"sma_120":3491.75},{"date":"2025-04-01","open":3345,"high":3345,"low":3240,"close":3325,"volume":4471,"rsi_14":45.57,"sma_20":3382.5,"sma_60":3519.08,"sma_120":3487.79},{"date":"2025-04-02","open":3340,"high":3355,"low":3270,"close":3340,"volume":9156,"rsi_14":44.16,"sma_20":3378.25,"sma_60":3519.33,"sma_120":3484.42},{"date":"2025-04-03","open":3325,"high":3370,"low":3295,"close":3305,"volume":8833,"rsi_14":32.43,"sma_20":3371.5,"sma_60":3518.92,"sma_120":3481.46},{"date":"2025-04-04","open":3305,"high":3355,"low":3270,"close":3355,"volume":15990,"rsi_14":50.0,"sma_20":3366.5,"sma_60":3518.83,"sma_120":3478.33},{"date":"2025-04-07","open":3355,"high":3410,"low":3255,"close":3350,"volume":32427,"rsi_14":42.62,"sma_20":3361.5,"sma_60":3518.92,"sma_120":3475.71},{"date":"2025-04-08","open":3375,"high":3375,"low":3280,"close":3300,"volume":28164,"rsi_14":34.78,"sma_20":3355.75,"sma_60":3516.67,"sma_120":3472.88},{"date":"2025-04-09","open":3320,"high":3365,"low":3305,"close":3340,"volume":21260,"rsi_14":41.56,"sma_20":3354.75,"sma_60":3511.5,"sma_120":3470.5},{"date":"2025-04-10","open":3370,"high":3450,"low":3340,"close":3445,"volume":20120,"rsi_14":60.92,"sma_20":3357.75,"sma_60":3504.83,"sma_120":3469.0},{"date":"2025-04-11","open":3445,"high":3450,"low":3390,"close":3430,"volume":9535,"rsi_14":54.88,"sma_20":3357.5,"sma_60":3500.0,"sma_120":3467.54},{"date":"2025-04-14","open":3370,"high":3480,"low":3370,"close":3475,"volume":28851,"rsi_14":61.36,"sma_20":3363.5,"sma_60":3493.33,"sma_120":3466.67},{"date":"2025-04-15","open":3480,"high":3485,"low":3445,"close":3480,"volume":4809,"rsi_14":67.07,"sma_20":3367.75,"sma_60":3486.83,"sma_120":3466.21},{"date":"2025-04-16","open":3480,"high":3490,"low":3445,"close":3480,"volume":7534,"rsi_14":69.62,"sma_20":3371.5,"sma_60":3480.33,"sma_120":3465.96},{"date":"2025-04-17","open":3480,"high":3505,"low":3420,"close":3505,"volume":15016,"rsi_14":74.07,"sma_20":3376.5,"sma_60":3473.5,"sma_120":3465.71},{"date":"2025-04-18","open":3520,"high":3555,"low":3480,"close":3550,"volume":13841,"rsi_14":76.67,"sma_20":3386.5,"sma_60":3468.58,"sma_120":3466.67},{"date":"2025-04-21","open":3550,"high":3615,"low":3530,"close":3585,"volume":16969,"rsi_14":77.66,"sma_20":3396.25,"sma_60":3464.33,"sma_120":3467.88},{"date":"2025-04-22","open":3560,"high":3585,"low":3495,"close":3585,"volume":15295,"rsi_14":76.92,"sma_20":3406.75,"sma_60":3462.83,"sma_120":3469.38},{"date":"2025-04-23","open":3590,"high":3595,"low":3465,"close":3555,"volume":25037,"rsi_14":77.78,"sma_20":3417.5,"sma_60":3460.42,"sma_120":3471.04},{"date":"2025-04-24","open":3545,"high":3560,"low":3425,"close":3525,"volume":28918,"rsi_14":69.77,"sma_20":3427.5,"sma_60":3457.5,"sma_120":3471.12},{"date":"2025-04-25","open":3525,"high":3600,"low":3497,"close":3595,"volume":20739,"rsi_14":74.75,"sma_20":3441.75,"sma_60":3456.25,"sma_120":3472.12},{"date":"2025-04-28","open":3595,"high":3610,"low":3525,"close":3590,"volume":11693,"rsi_14":82.22,"sma_20":3455.75,"sma_60":3455.58,"sma_120":3472.96},{"date":"2025-04-29","open":3575,"high":3575,"low":3485,"close":3575,"volume":17394,"rsi_14":77.65,"sma_20":3468.25,"sma_60":3457.58,"sma_120":3473.58},{"date":"2025-04-30","open":3575,"high":3590,"low":3520,"close":3590,"volume":8853,"rsi_14":71.64,"sma_20":3480.75,"sma_60":3458.75,"sma_120":3474.67},{"date":"2025-05-02","open":3550,"high":3595,"low":3530,"close":3530,"volume":8084,"rsi_14":63.16,"sma_20":3492.0,"sma_60":3459.83,"sma_120":3474.88},{"date":"2025-05-07","open":3535,"high":3540,"low":3450,"close":3490,"volume":28773,"rsi_14":52.0,"sma_20":3498.75,"sma_60":3460.17,"sma_120":3474.42},{"date":"2025-05-08","open":3440,"high":3500,"low":3390,"close":3400,"volume":31463,"rsi_14":41.3,"sma_20":3501.25,"sma_60":3459.5,"sma_120":3473.33},{"date":"2025-05-09","open":3400,"high":3445,"low":3370,"close":3435,"volume":9980,"rsi_14":45.45,"sma_20":3508.0,"sma_60":3459.67,"sma_120":3472.62},{"date":"2025-05-12","open":3435,"high":3435,"low":3395,"close":3435,"volume":6859,"rsi_14":42.55,"sma_20":3512.75,"sma_60":3459.75,"sma_120":3471.38},{"date":"2025-05-13","open":3435,"high":3435,"low":3380,"close":3415,"volume":14244,"rsi_14":34.83,"sma_20":3511.25,"sma_60":3457.17,"sma_120":3469.75},{"date":"2025-05-14","open":3415,"high":3450,"low":3380,"close":3450,"volume":18295,"rsi_14":34.83,"sma_20":3512.25,"sma_60":3454.83,"sma_120":3469.0},{"date":"2025-05-15","open":3425,"high":3455,"low":3390,"close":3415,"volume":14563,"rsi_14":32.29,"sma_20":3509.25,"sma_60":3452.67,"sma_120":3468.67},{"date":"2025-05-16","open":3395,"high":3420,"low":3350,"close":3385,"volume":27382,"rsi_14":32.29,"sma_20":3504.5,"sma_60":3449.33,"sma_120":3468.04},{"date":"2025-05-19","open":3385,"high":3405,"low":3345,"close":3390,"volume":8341,"rsi_14":35.16,"sma_20":3500.0,"sma_60":3446.42,"sma_120":3467.58},{"date":"2025-05-20","open":3390,"high":3395,"low":3345,"close":3370,"volume":14896,"rsi_14":22.22,"sma_20":3493.25,"sma_60":3443.25,"sma_120":3467.04},{"date":"2025-05-21","open":3365,"high":3400,"low":3345,"close":3400,"volume":4157,"rsi_14":27.91,"sma_20":3485.75,"sma_60":3440.67,"sma_120":3467.17},{"date":"2025-05-22","open":3405,"high":3445,"low":3360,"close":3400,"volume":12601,"rsi_14":28.92,"sma_20":3476.5,"sma_60":3437.42,"sma_120":3467.25},{"date":"2025-05-23","open":3400,"high":3405,"low":3385,"close":3400,"volume":1094,"rsi_14":26.25,"sma_20":3467.25,"sma_60":3434.08,"sma_120":3467.42},{"date":"2025-05-26","open":3400,"high":3415,"low":3385,"close":3410,"volume":7594,"rsi_14":32.86,"sma_20":3460.0,"sma_60":3431.0,"sma_120":3467.33},{"date":"2025-05-27","open":3415,"high":3420,"low":3370,"close":3400,"volume":6166,"rsi_14":35.94,"sma_20":3453.75,"sma_60":3428.5,"sma_120":3467.38},{"date":"2025-05-28","open":3405,"high":3410,"low":3385,"close":3405,"volume":5641,"rsi_14":51.06,"sma_20":3444.25,"sma_60":3426.33,"sma_120":3467.25},{"date":"2025-05-29","open":3380,"high":3415,"low":3365,"close":3405,"volume":7470,"rsi_14":42.5,"sma_20":3435.0,"sma_60":3426.0,"sma_120":3467.29},{"date":"2025-05-30","open":3405,"high":3420,"low":3300,"close":3300,"volume":18110,"rsi_14":27.87,"sma_20":3421.25,"sma_60":3424.0,"sma_120":3466.67},{"date":"2025-06-02","open":3330,"high":3390,"low":3300,"close":3380,"volume":13599,"rsi_14":45.21,"sma_20":3410.75,"sma_60":3423.25,"sma_120":3467.17},{"date":"2025-06-04","open":3380,"high":3405,"low":3355,"close":3405,"volume":33708,"rsi_14":43.66,"sma_20":3404.5,"sma_60":3422.67,"sma_120":3468.0},{"date":"2025-06-05","open":3385,"high":3450,"low":3385,"close":3440,"volume":34020,"rsi_14":53.52,"sma_20":3402.0,"sma_60":3422.42,"sma_120":3469.21},{"date":"2025-06-09","open":3450,"high":3550,"low":3450,"close":3525,"volume":18266,"rsi_14":67.07,"sma_20":3408.25,"sma_60":3423.67,"sma_120":3468.88},{"date":"2025-06-10","open":3505,"high":3530,"low":3500,"close":3525,"volume":23295,"rsi_14":66.67,"sma_20":3412.75,"sma_60":3425.5,"sma_120":3470.17},{"date":"2025-06-11","open":3485,"high":3530,"low":3470,"close":3500,"volume":24155,"rsi_14":65.85,"sma_20":3416.0,"sma_60":3427.83,"sma_120":3470.67},{"date":"2025-06-12","open":3570,"high":3585,"low":3475,"close":3520,"volume":12584,"rsi_14":65.0,"sma_20":3421.25,"sma_60":3430.08,"sma_120":3473.67},{"date":"2025-06-13","open":3535,"high":3570,"low":3440,"close":3515,"volume":12916,"rsi_14":64.2,"sma_20":3424.5,"sma_60":3431.42,"sma_120":3476.33},{"date":"2025-06-16","open":3450,"high":3515,"low":3440,"close":3480,"volume":12213,"rsi_14":59.09,"sma_20":3427.75,"sma_60":3433.5,"sma_120":3478.12},{"date":"2025-06-17","open":3475,"high":3515,"low":3405,"close":3440,"volume":16911,"rsi_14":53.19,"sma_20":3430.5,"sma_60":3434.25,"sma_120":3479.21},{"date":"2025-06-18","open":3440,"high":3480,"low":3410,"close":3475,"volume":8100,"rsi_14":57.58,"sma_20":3434.75,"sma_60":3435.42,"sma_120":3478.92},{"date":"2025-06-19","open":3435,"high":3475,"low":3400,"close":3470,"volume":13000,"rsi_14":56.57,"sma_20":3439.75,"sma_60":3436.5,"sma_120":3480.08},{"date":"2025-06-20","open":3520,"high":3525,"low":3420,"close":3475,"volume":7359,"rsi_14":57.0,"sma_20":3443.5,"sma_60":3438.58,"sma_120":3480.54},{"date":"2025-06-23","open":3475,"high":3505,"low":3380,"close":3440,"volume":18276,"rsi_14":66.28,"sma_20":3445.5,"sma_60":3439.42,"sma_120":3480.62},{"date":"2025-06-24","open":3440,"high":3490,"low":3400,"close":3450,"volume":26496,"rsi_14":59.72,"sma_20":3448.0,"sma_60":3440.67,"sma_120":3480.88},{"date":"2025-06-25","open":3450,"high":3790,"low":3445,"close":3585,"volume":264991,"rsi_14":69.15,"sma_20":3456.75,"sma_60":3444.75,"sma_120":3482.96},{"date":"2025-06-26","open":3620,"high":3625,"low":3510,"close":3600,"volume":33094,"rsi_14":67.78,"sma_20":3466.75,"sma_60":3449.33,"sma_120":3484.96},{"date":"2025-06-27","open":3600,"high":3700,"low":3560,"close":3645,"volume":68549,"rsi_14":64.63,"sma_20":3478.75,"sma_60":3454.92,"sma_120":3487.25},{"date":"2025-06-30","open":3645,"high":3645,"low":3500,"close":3535,"volume":34959,"rsi_14":50.96,"sma_20":3485.25,"sma_60":3458.67,"sma_120":3488.79},{"date":"2025-07-01","open":3530,"high":3630,"low":3530,"close":3535,"volume":11008,"rsi_14":53.54,"sma_20":3497.0,"sma_60":3462.17,"sma_120":3490.62},{"date":"2025-07-02","open":3645,"high":3645,"low":3490,"close":3540,"volume":30050,"rsi_14":52.08,"sma_20":3505.0,"sma_60":3465.5,"sma_120":3492.42},{"date":"2025-07-03","open":3540,"high":3645,"low":3515,"close":3570,"volume":36778,"rsi_14":55.45,"sma_20":3513.25,"sma_60":3469.92,"sma_120":3494.42},{"date":"2025-07-04","open":3570,"high":3575,"low":3520,"close":3550,"volume":25361,"rsi_14":57.14,"sma_20":3518.75,"sma_60":3473.17,"sma_120":3496.0},{"date":"2025-07-07","open":3570,"high":3600,"low":3550,"close":3575,"volume":31613,"rsi_14":64.21,"sma_20":3521.25,"sma_60":3476.92,"sma_120":3497.92},{"date":"2025-07-08","open":3575,"high":3620,"low":3535,"close":3595,"volume":13278,"rsi_14":63.04,"sma_20":3524.75,"sma_60":3481.83,"sma_120":3499.25},{"date":"2025-07-09","open":3620,"high":3620,"low":3530,"close":3575,"volume":15344,"rsi_14":61.05,"sma_20":3528.5,"sma_60":3485.75,"sma_120":3498.62},{"date":"2025-07-10","open":3570,"high":3575,"low":3505,"close":3555,"volume":25262,"rsi_14":58.16,"sma_20":3530.25,"sma_60":3487.58,"sma_120":3496.21},{"date":"2025-07-11","open":3550,"high":3555,"low":3500,"close":3515,"volume":53936,"rsi_14":57.58,"sma_20":3530.25,"sma_60":3489.0,"sma_120":3494.5},{"date":"2025-07-14","open":3510,"high":3640,"low":3505,"close":3635,"volume":49435,"rsi_14":65.29,"sma_20":3538.0,"sma_60":3491.67,"sma_120":3492.5},{"date":"2025-07-15","open":3635,"high":3790,"low":3575,"close":3650,"volume":97634,"rsi_14":56.7,"sma_20":3548.5,"sma_60":3494.5,"sma_120":3490.67},{"date":"2025-07-16","open":3650,"high":3650,"low":3565,"close":3645,"volume":30061,"rsi_14":54.74,"sma_20":3557.0,"sma_60":3497.25,"sma_120":3488.79},{"date":"2025-07-17","open":3640,"high":3645,"low":3600,"close":3620,"volume":15466,"rsi_14":47.25,"sma_20":3564.5,"sma_60":3499.17,"sma_120":3486.33},{"date":"2025-07-18","open":3580,"high":3620,"low":3565,"close":3615,"volume":15685,"rsi_14":61.43,"sma_20":3571.5,"sma_60":3500.25,"sma_120":3484.42},{"date":"2025-07-21","open":3615,"high":3685,"low":3580,"close":3635,"volume":14229,"rsi_14":63.51,"sma_20":3581.25,"sma_60":3501.08,"sma_120":3482.71},{"date":"2025-07-22","open":3605,"high":3695,"low":3585,"close":3585,"volume":26348,"rsi_14":55.42,"sma_20":3588.0,"sma_60":3501.08,"sma_120":3481.96},{"date":"2025-07-23","open":3585,"high":3645,"low":3560,"close":3630,"volume":12198,"rsi_14":56.98,"sma_20":3590.25,"sma_60":3502.33,"sma_120":3481.38},{"date":"2025-07-24","open":3630,"high":3690,"low":3560,"close":3575,"volume":14518,"rsi_14":52.69,"sma_20":3589.0,"sma_60":3503.17,"sma_120":3480.33},{"date":"2025-07-25","open":3575,"high":3600,"low":3490,"close":3540,"volume":38609,"rsi_14":46.32,"sma_20":3583.75,"sma_60":3502.25,"sma_120":3479.25},{"date":"2025-07-28","open":3530,"high":3530,"low":3450,"close":3470,"volume":45823,"rsi_14":38.1,"sma_20":3580.5,"sma_60":3500.25,"sma_120":3477.92},{"date":"2025-07-29","open":3530,"high":3545,"low":3430,"close":3450,"volume":13370,"rsi_14":38.1,"sma_20":3576.25,"sma_60":3498.17,"sma_120":3477.88},{"date":"2025-07-30","open":3475,"high":3535,"low":3440,"close":3485,"volume":16390,"rsi_14":43.52,"sma_20":3573.5,"sma_60":3496.42,"sma_120":3477.58},{"date":"2025-07-31","open":3535,"high":3620,"low":3460,"close":3530,"volume":15049,"rsi_14":51.38,"sma_20":3571.5,"sma_60":3496.42,"sma_120":3478.12},{"date":"2025-08-01","open":3530,"high":3530,"low":3390,"close":3420,"volume":17878,"rsi_14":29.91,"sma_20":3565.0,"sma_60":3495.25,"sma_120":3477.71},{"date":"2025-08-04","open":3420,"high":3485,"low":3380,"close":3470,"volume":48480,"rsi_14":34.21,"sma_20":3559.75,"sma_60":3496.42,"sma_120":3477.96},{"date":"2025-08-05","open":3460,"high":3490,"low":3415,"close":3440,"volume":21654,"rsi_14":32.77,"sma_20":3552.0,"sma_60":3496.5,"sma_120":3478.08},{"date":"2025-08-06","open":3405,"high":3495,"low":3405,"close":3440,"volume":17374,"rsi_14":34.21,"sma_20":3545.25,"sma_60":3496.58,"sma_120":3478.17},{"date":"2025-08-07","open":3440,"high":3470,"low":3425,"close":3435,"volume":18472,"rsi_14":34.21,"sma_20":3539.25,"sma_60":3496.92,"sma_120":3477.04},{"date":"2025-08-08","open":3435,"high":3465,"low":3380,"close":3385,"volume":37410,"rsi_14":29.17,"sma_20":3532.75,"sma_60":3495.83,"sma_120":3475.33},{"date":"2025-08-11","open":3365,"high":3420,"low":3355,"close":3365,"volume":18983,"rsi_14":30.7,"sma_20":3519.25,"sma_60":3495.0,"sma_120":3473.83},{"date":"2025-08-12","open":3350,"high":3385,"low":3315,"close":3340,"volume":26665,"rsi_14":23.64,"sma_20":3503.75,"sma_60":3494.25,"sma_120":3471.79},{"date":"2025-08-13","open":3345,"high":3380,"low":3305,"close":3315,"volume":13215,"rsi_14":25.0,"sma_20":3487.25,"sma_60":3493.0,"sma_120":3469.71},{"date":"2025-08-14","open":3310,"high":3345,"low":3310,"close":3330,"volume":21425,"rsi_14":29.0,"sma_20":3472.75,"sma_60":3492.33,"sma_120":3467.79},{"date":"2025-08-18","open":3315,"high":3340,"low":3315,"close":3320,"volume":12961,"rsi_14":32.95,"sma_20":3458.0,"sma_60":3491.0,"sma_120":3465.83},{"date":"2025-08-19","open":3320,"high":3370,"low":3300,"close":3340,"volume":18152,"rsi_14":37.5,"sma_20":3443.25,"sma_60":3490.0,"sma_120":3463.71},{"date":"2025-08-20","open":3340,"high":3340,"low":3295,"close":3340,"volume":35779,"rsi_14":32.1,"sma_20":3431.0,"sma_60":3489.0,"sma_120":3461.54},{"date":"2025-08-21","open":3330,"high":3385,"low":3320,"close":3375,"volume":11076,"rsi_14":30.38,"sma_20":3418.25,"sma_60":3488.42,"sma_120":3459.71},{"date":"2025-08-22","open":3375,"high":3400,"low":3335,"close":3350,"volume":5929,"rsi_14":38.71,"sma_20":3407.0,"sma_60":3487.58,"sma_120":3458.04},{"date":"2025-08-25","open":3330,"high":3350,"low":3310,"close":3330,"volume":11373,"rsi_14":25.0,"sma_20":3396.5,"sma_60":3486.33,"sma_120":3456.33},{"date":"2025-08-26","open":3330,"high":3380,"low":3305,"close":3330,"volume":7723,"rsi_14":28.0,"sma_20":3389.5,"sma_60":3485.08,"sma_120":3455.54},{"date":"2025-08-27","open":3370,"high":3370,"low":3300,"close":3340,"volume":9804,"rsi_14":30.77,"sma_20":3384.0,"sma_60":3485.75,"sma_120":3454.88},{"date":"2025-08-28","open":3360,"high":3360,"low":3300,"close":3335,"volume":7787,"rsi_14":30.77,"sma_20":3376.5,"sma_60":3485.0,"sma_120":3454.12},{"date":"2025-08-29","open":3335,"high":3360,"low":3300,"close":3310,"volume":16437,"rsi_14":34.04,"sma_20":3365.5,"sma_60":3483.42,"sma_120":3453.04},{"date":"2025-09-01","open":3315,"high":3330,"low":3255,"close":3330,"volume":19804,"rsi_14":42.55,"sma_20":3361.0,"sma_60":3481.58,"sma_120":3452.0},{"date":"2025-09-02","open":3325,"high":3330,"low":3280,"close":3320,"volume":10834,"rsi_14":45.45,"sma_20":3353.5,"sma_60":3478.17,"sma_120":3450.92},{"date":"2025-09-03","open":3315,"high":3320,"low":3225,"close":3285,"volume":18061,"rsi_14":43.48,"sma_20":3345.75,"sma_60":3474.17,"sma_120":3449.83},{"date":"2025-09-04","open":3280,"high":3310,"low":3215,"close":3295,"volume":25996,"rsi_14":42.22,"sma_20":3338.5,"sma_60":3470.75,"sma_120":3449.29},{"date":"2025-09-05","open":3300,"high":3305,"low":3270,"close":3295,"volume":5851,"rsi_14":44.19,"sma_20":3331.5,"sma_60":3467.0,"sma_120":3448.54},{"date":"2025-09-08","open":3290,"high":3300,"low":3250,"close":3275,"volume":6016,"rsi_14":34.88,"sma_20":3326.0,"sma_60":3463.0,"sma_120":3447.21},{"date":"2025-09-09","open":3300,"high":3310,"low":3250,"close":3260,"volume":24664,"rsi_14":32.61,"sma_20":3320.75,"sma_60":3459.33,"sma_120":3446.42},{"date":"2025-09-10","open":3250,"high":3255,"low":3200,"close":3240,"volume":53026,"rsi_14":18.6,"sma_20":3315.75,"sma_60":3456.0,"sma_120":3445.12},{"date":"2025-09-11","open":3240,"high":3240,"low":3215,"close":3235,"volume":10348,"rsi_14":20.51,"sma_20":3311.75,"sma_60":3452.0,"sma_120":3443.71},{"date":"2025-09-12","open":3215,"high":3240,"low":3215,"close":3240,"volume":7392,"rsi_14":25.0,"sma_20":3307.25,"sma_60":3448.17,"sma_120":3442.33},{"date":"2025-09-15","open":3245,"high":3285,"low":3220,"close":3285,"volume":18300,"rsi_14":40.0,"sma_20":3305.5,"sma_60":3445.0,"sma_120":3441.79},{"date":"2025-09-16","open":3285,"high":3295,"low":3245,"close":3275,"volume":9438,"rsi_14":35.56,"sma_20":3302.25,"sma_60":3442.25,"sma_120":3440.83},{"date":"2025-09-17","open":3245,"high":3300,"low":3235,"close":3270,"volume":5405,"rsi_14":35.56,"sma_20":3298.75,"sma_60":3439.25,"sma_120":3439.96},{"date":"2025-09-18","open":3275,"high":3285,"low":3245,"close":3285,"volume":12539,"rsi_14":47.83,"sma_20":3295.0,"sma_60":3434.5,"sma_120":3439.62},{"date":"2025-09-19","open":3275,"high":3310,"low":3265,"close":3280,"volume":8637,"rsi_14":39.13,"sma_20":3291.5,"sma_60":3429.17,"sma_120":3439.25},{"date":"2025-09-22","open":3290,"high":3310,"low":3220,"close":3230,"volume":19835,"rsi_14":33.33,"sma_20":3286.5,"sma_60":3422.25,"sma_120":3438.58},{"date":"2025-09-23","open":3280,"high":3290,"low":3205,"close":3210,"volume":13689,"rsi_14":35.29,"sma_20":3280.5,"sma_60":3416.83,"sma_120":3437.75},{"date":"2025-09-24","open":3210,"high":3240,"low":3160,"close":3190,"volume":18860,"rsi_14":30.19,"sma_20":3273.0,"sma_60":3411.08,"sma_120":3436.62},{"date":"2025-09-25","open":3195,"high":3200,"low":3145,"close":3200,"volume":20243,"rsi_14":32.73,"sma_20":3266.25,"sma_60":3405.42,"sma_120":3435.46},{"date":"2025-09-26","open":3160,"high":3185,"low":3100,"close":3155,"volume":19834,"rsi_14":30.0,"sma_20":3258.5,"sma_60":3398.5,"sma_120":3434.21},{"date":"2025-09-29","open":3160,"high":3160,"low":3130,"close":3155,"volume":7587,"rsi_14":31.58,"sma_20":3249.75,"sma_60":3391.92,"sma_120":3432.54},{"date":"2025-09-30","open":3160,"high":3210,"low":3155,"close":3200,"volume":16397,"rsi_14":43.55,"sma_20":3243.75,"sma_60":3385.67,"sma_120":3431.29},{"date":"2025-10-01","open":3225,"high":3275,"low":3200,"close":3255,"volume":12704,"rsi_14":52.78,"sma_20":3242.25,"sma_60":3380.0,"sma_120":3430.92},{"date":"2025-10-02","open":3265,"high":3290,"low":3195,"close":3245,"volume":9094,"rsi_14":52.11,"sma_20":3240.25,"sma_60":3374.67,"sma_120":3430.21},{"date":"2025-10-10","open":3275,"high":3290,"low":3160,"close":3170,"volume":24307,"rsi_14":35.44,"sma_20":3234.0,"sma_60":3368.25,"sma_120":3427.92},{"date":"2025-10-13","open":3160,"high":3190,"low":3125,"close":3155,"volume":11049,"rsi_14":35.0,"sma_20":3228.0,"sma_60":3362.25,"sma_120":3425.62},{"date":"2025-10-14","open":3125,"high":3185,"low":3115,"close":3170,"volume":12702,"rsi_14":37.8,"sma_20":3223.5,"sma_60":3354.5,"sma_120":3423.08},{"date":"2025-10-15","open":3150,"high":3260,"low":3150,"close":3210,"volume":28268,"rsi_14":39.29,"sma_20":3222.0,"sma_60":3347.17,"sma_120":3420.83},{"date":"2025-10-16","open":3255,"high":3280,"low":3190,"close":3280,"volume":38121,"rsi_14":50.0,"sma_20":3224.25,"sma_60":3341.08,"sma_120":3419.17},{"date":"2025-10-17","open":3255,"high":3290,"low":3225,"close":3270,"volume":18227,"rsi_14":54.65,"sma_20":3225.75,"sma_60":3335.25,"sma_120":3417.21},{"date":"2025-10-20","open":3295,"high":3295,"low":3225,"close":3265,"volume":9813,"rsi_14":56.63,"sma_20":3224.75,"sma_60":3329.42,"sma_120":3414.83},{"date":"2025-10-21","open":3265,"high":3290,"low":3255,"close":3255,"volume":11384,"rsi_14":58.02,"sma_20":3223.75,"sma_60":3323.08,"sma_120":3412.08},{"date":"2025-10-22","open":3235,"high":3255,"low":3195,"close":3250,"volume":24745,"rsi_14":56.25,"sma_20":3222.75,"sma_60":3317.5,"sma_120":3409.29},{"date":"2025-10-23","open":3225,"high":3285,"low":3195,"close":3275,"volume":29540,"rsi_14":65.79,"sma_20":3221.5,"sma_60":3311.58,"sma_120":3406.96},{"date":"2025-10-24","open":3255,"high":3290,"low":3225,"close":3285,"volume":29360,"rsi_14":66.67,"sma_20":3221.75,"sma_60":3306.75,"sma_120":3404.96},{"date":"2025-10-27","open":3285,"high":3310,"low":3260,"close":3310,"volume":24873,"rsi_14":64.86,"sma_20":3225.75,"sma_60":3302.92,"sma_120":3402.58},{"date":"2025-10-28","open":3300,"high":3345,"low":3300,"close":3345,"volume":26042,"rsi_14":62.86,"sma_20":3232.5,"sma_60":3300.83,"sma_120":3400.54},{"date":"2025-10-29","open":3345,"high":3375,"low":3310,"close":3370,"volume":21000,"rsi_14":65.33,"sma_20":3241.5,"sma_60":3299.5,"sma_120":3398.83},{"date":"2025-10-30","open":3335,"high":3410,"low":3315,"close":3395,"volume":29959,"rsi_14":85.71,"sma_20":3251.25,"sma_60":3298.0,"sma_120":3397.21},{"date":"2025-10-31","open":3360,"high":3405,"low":3325,"close":3400,"volume":29191,"rsi_14":90.16,"sma_20":3263.5,"sma_60":3295.83,"sma_120":3396.12},{"date":"2025-11-03","open":3360,"high":3440,"low":3355,"close":3360,"volume":25682,"rsi_14":78.79,"sma_20":3273.75,"sma_60":3294.83,"sma_120":3395.04},{"date":"2025-11-04","open":3375,"high":3375,"low":3230,"close":3330,"volume":28277,"rsi_14":68.75,"sma_20":3280.25,"sma_60":3292.5,"sma_120":3394.46},{"date":"2025-11-05","open":3295,"high":3330,"low":3225,"close":3320,"volume":17156,"rsi_14":57.69,"sma_20":3283.5,"sma_60":3290.5,"sma_120":3393.5},{"date":"2025-11-06","open":3295,"high":3315,"low":3250,"close":3300,"volume":11080,"rsi_14":55.56,"sma_20":3285.75,"sma_60":3288.17,"sma_120":3392.38},{"date":"2025-11-07","open":3265,"high":3295,"low":3225,"close":3285,"volume":19313,"rsi_14":53.57,"sma_20":3291.5,"sma_60":3285.67,"sma_120":3391.29},{"date":"2025-11-10","open":3280,"high":3350,"low":3255,"close":3300,"volume":10054,"rsi_14":57.89,"sma_20":3298.75,"sma_60":3284.25,"sma_120":3390.04},{"date":"2025-11-11","open":3275,"high":3315,"low":3260,"close":3310,"volume":8682,"rsi_14":60.34,"sma_20":3305.75,"sma_60":3283.33,"sma_120":3389.17},{"date":"2025-11-12","open":3290,"high":3320,"low":3285,"close":3320,"volume":13667,"rsi_14":58.18,"sma_20":3311.25,"sma_60":3283.0,"sma_120":3388.62},{"date":"2025-11-13","open":3295,"high":3330,"low":3250,"close":3320,"volume":16658,"rsi_14":56.6,"sma_20":3313.25,"sma_60":3283.08,"sma_120":3388.04},{"date":"2025-11-14","open":3295,"high":3325,"low":3215,"close":3305,"volume":26554,"rsi_14":49.02,"sma_20":3315.0,"sma_60":3282.67,"sma_120":3387.5},{"date":"2025-11-17","open":3280,"high":3320,"low":3200,"close":3315,"volume":22269,"rsi_14":43.48,"sma_20":3317.5,"sma_60":3282.58,"sma_120":3386.79},{"date":"2025-11-18","open":3290,"high":3315,"low":3245,"close":3315,"volume":8184,"rsi_14":36.59,"sma_20":3320.5,"sma_60":3282.17,"sma_120":3386.08},{"date":"2025-11-19","open":3275,"high":3320,"low":3225,"close":3310,"volume":27938,"rsi_14":27.03,"sma_20":3323.5,"sma_60":3281.67,"sma_120":3385.33},{"date":"2025-11-20","open":3270,"high":3320,"low":3270,"close":3310,"volume":14630,"rsi_14":25.0,"sma_20":3325.25,"sma_60":3280.58,"sma_120":3384.5},{"date":"2025-11-21","open":3290,"high":3315,"low":3220,"close":3310,"volume":27153,"rsi_14":32.14,"sma_20":3326.5,"sma_60":3279.92,"sma_120":3383.75},{"date":"2025-11-24","open":3270,"high":3310,"low":3235,"close":3300,"volume":14551,"rsi_14":37.5,"sma_20":3326.0,"sma_60":3279.42,"sma_120":3382.88},{"date":"2025-11-25","open":3275,"high":3295,"low":3230,"close":3285,"volume":19563,"rsi_14":36.0,"sma_20":3323.0,"sma_60":3278.67,"sma_120":3381.88},{"date":"2025-11-26","open":3250,"high":3305,"low":3250,"close":3300,"volume":3141,"rsi_14":50.0,"sma_20":3319.5,"sma_60":3278.0,"sma_120":3381.88},{"date":"2025-11-27","open":3260,"high":3335,"low":3260,"close":3320,"volume":20423,"rsi_14":64.0,"sma_20":3315.75,"sma_60":3277.75,"sma_120":3381.38},{"date":"2025-11-28","open":3280,"high":3320,"low":3240,"close":3300,"volume":10638,"rsi_14":50.0,"sma_20":3310.75,"sma_60":3277.58,"sma_120":3380.5},{"date":"2025-12-01","open":3335,"high":3335,"low":3225,"close":3285,"volume":27020,"rsi_14":40.74,"sma_20":3307.0,"sma_60":3276.83,"sma_120":3379.21},{"date":"2025-12-02","open":3245,"high":3275,"low":3230,"close":3265,"volume":12273,"rsi_14":31.03,"sma_20":3303.75,"sma_60":3275.92,"sma_120":3377.04},{"date":"2025-12-03","open":3265,"high":3280,"low":3200,"close":3230,"volume":45805,"rsi_14":25.0,"sma_20":3299.25,"sma_60":3275.0,"sma_120":3374.58},{"date":"2025-12-04","open":3230,"high":3230,"low":3170,"close":3210,"volume":34793,"rsi_14":24.32,"sma_20":3294.75,"sma_60":3273.58,"sma_120":3372.17},{"date":"2025-12-05","open":3210,"high":3225,"low":3175,"close":3220,"volume":16252,"rsi_14":24.32,"sma_20":3291.5,"sma_60":3272.33,"sma_120":3369.67},{"date":"2025-12-08","open":3220,"high":3220,"low":3175,"close":3205,"volume":21492,"rsi_14":22.5,"sma_20":3286.75,"sma_60":3271.17,"sma_120":3367.08},{"date":"2025-12-09","open":3195,"high":3195,"low":3165,"close":3190,"volume":12576,"rsi_14":21.43,"sma_20":3280.75,"sma_60":3270.0,"sma_120":3364.67},{"date":"2025-12-10","open":3165,"high":3190,"low":3150,"close":3185,"volume":33392,"rsi_14":20.93,"sma_20":3274.0,"sma_60":3269.08,"sma_120":3362.54},{"date":"2025-12-11","open":3190,"high":3190,"low":3145,"close":3160,"volume":11797,"rsi_14":18.75,"sma_20":3266.0,"sma_60":3267.83,"sma_120":3359.92},{"date":"2025-12-12","open":3160,"high":3210,"low":3155,"close":3200,"volume":16847,"rsi_14":31.48,"sma_20":3260.75,"sma_60":3267.17,"sma_120":3357.67},{"date":"2025-12-15","open":3160,"high":3200,"low":3160,"close":3160,"volume":24559,"rsi_14":28.81,"sma_20":3253.0,"sma_60":3265.08,"sma_120":3355.04},{"date":"2025-12-16","open":3160,"high":3170,"low":3110,"close":3130,"volume":26745,"rsi_14":22.58,"sma_20":3243.75,"sma_60":3262.67,"sma_120":3352.46},{"date":"2025-12-17","open":3130,"high":3135,"low":3095,"close":3135,"volume":19491,"rsi_14":18.64,"sma_20":3235.0,"sma_60":3260.42,"sma_120":3349.83},{"date":"2025-12-18","open":3125,"high":3165,"low":3080,"close":3135,"volume":24814,"rsi_14":20.0,"sma_20":3226.25,"sma_60":3257.67,"sma_120":3346.08},{"date":"2025-12-19","open":3100,"high":3135,"low":3070,"close":3115,"volume":15608,"rsi_14":19.64,"sma_20":3216.5,"sma_60":3254.92,"sma_120":3342.04},{"date":"2025-12-22","open":3115,"high":3135,"low":3080,"close":3120,"volume":17503,"rsi_14":22.64,"sma_20":3207.5,"sma_60":3253.08,"sma_120":3337.67},{"date":"2025-12-23","open":3120,"high":3130,"low":3080,"close":3120,"volume":18450,"rsi_14":26.09,"sma_20":3199.25,"sma_60":3251.58,"sma_120":3334.21},{"date":"2025-12-24","open":3120,"high":3125,"low":3085,"close":3125,"volume":12306,"rsi_14":30.23,"sma_20":3190.5,"sma_60":3250.5,"sma_120":3330.79},{"date":"2025-12-26","open":3125,"high":3125,"low":3080,"close":3110,"volume":22251,"rsi_14":25.0,"sma_20":3180.0,"sma_60":3249.0,"sma_120":3327.21},{"date":"2025-12-29","open":3100,"high":3105,"low":3070,"close":3075,"volume":33677,"rsi_14":22.92,"sma_20":3168.75,"sma_60":3247.67,"sma_120":3323.08},{"date":"2025-12-30","open":3050,"high":3090,"low":2955,"close":3045,"volume":49737,"rsi_14":21.57,"sma_20":3156.75,"sma_60":3245.83,"sma_120":3318.88},{"date":"2026-01-02","open":3025,"high":3040,"low":2990,"close":3015,"volume":41761,"rsi_14":19.64,"sma_20":3144.25,"sma_60":3242.75,"sma_120":3314.21},{"date":"2026-01-05","open":3010,"high":3010,"low":2905,"close":2940,"volume":53756,"rsi_14":16.67,"sma_20":3129.75,"sma_60":3237.5,"sma_120":3308.75},{"date":"2026-01-06","open":2940,"high":2955,"low":2920,"close":2955,"volume":20655,"rsi_14":9.84,"sma_20":3117.0,"sma_60":3232.5,"sma_120":3303.58},{"date":"2026-01-07","open":2950,"high":2955,"low":2895,"close":2910,"volume":19278,"rsi_14":9.68,"sma_20":3101.5,"sma_60":3228.17,"sma_120":3298.21},{"date":"2026-01-08","open":2920,"high":2920,"low":2825,"close":2855,"volume":23486,"rsi_14":8.96,"sma_20":3084.0,"sma_60":3223.17,"sma_120":3292.71},{"date":"2026-01-09","open":2855,"high":2865,"low":2725,"close":2860,"volume":77195,"rsi_14":8.96,"sma_20":3067.5,"sma_60":3218.0,"sma_120":3286.25},{"date":"2026-01-12","open":2840,"high":2945,"low":2830,"close":2935,"volume":47902,"rsi_14":25.61,"sma_20":3055.0,"sma_60":3213.42,"sma_120":3280.29},{"date":"2026-01-13","open":2915,"high":2960,"low":2875,"close":2905,"volume":30404,"rsi_14":25.0,"sma_20":3042.25,"sma_60":3207.17,"sma_120":3274.12},{"date":"2026-01-14","open":2935,"high":2950,"low":2875,"close":2895,"volume":20351,"rsi_14":23.53,"sma_20":3027.0,"sma_60":3200.92,"sma_120":3268.08},{"date":"2026-01-15","open":2870,"high":2930,"low":2835,"close":2890,"volume":38918,"rsi_14":23.26,"sma_20":3013.5,"sma_60":3194.67,"sma_120":3262.04},{"date":"2026-01-16","open":2890,"high":2930,"low":2810,"close":2865,"volume":75935,"rsi_14":21.11,"sma_20":3000.25,"sma_60":3188.17,"sma_120":3255.62},{"date":"2026-01-19","open":2860,"high":2865,"low":2805,"close":2840,"volume":69708,"rsi_14":22.35,"sma_20":2972.0,"sma_60":3174.5,"sma_120":3249.42},{"date":"2026-01-20","open":2840,"high":2900,"low":2810,"close":2900,"volume":50265,"rsi_14":34.07,"sma_20":2961.25,"sma_60":3168.08,"sma_120":3243.33},{"date":"2026-01-21","open":2860,"high":2895,"low":2785,"close":2865,"volume":152768,"rsi_14":33.7,"sma_20":2948.5,"sma_60":3160.67,"sma_120":3237.42},{"date":"2026-01-22","open":2895,"high":2895,"low":2795,"close":2825,"volume":97391,"rsi_14":36.47,"sma_20":2933.75,"sma_60":3152.0,"sma_120":3231.46},{"date":"2026-01-23","open":2820,"high":2820,"low":2765,"close":2780,"volume":59673,"rsi_14":30.77,"sma_20":2916.5,"sma_60":3142.17,"sma_120":3225.71},{"date":"2026-01-26","open":2780,"high":2810,"low":2770,"close":2805,"volume":30233,"rsi_14":37.93,"sma_20":2901.25,"sma_60":3132.33,"sma_120":3220.33},{"date":"2026-01-27","open":2810,"high":2820,"low":2785,"close":2805,"volume":13856,"rsi_14":43.42,"sma_20":2887.75,"sma_60":3122.42,"sma_120":3214.67},{"date":"2026-01-28","open":2805,"high":2870,"low":2805,"close":2860,"volume":42262,"rsi_14":50.0,"sma_20":2878.5,"sma_60":3114.08,"sma_120":3209.08},{"date":"2026-01-29","open":2870,"high":2900,"low":2840,"close":2855,"volume":19226,"rsi_14":38.89,"sma_20":2870.5,"sma_60":3106.17,"sma_120":3204.38},{"date":"2026-01-30","open":2850,"high":2870,"low":2810,"close":2820,"volume":35658,"rsi_14":38.36,"sma_20":2864.5,"sma_60":3097.83,"sma_120":3198.96},{"date":"2026-02-02","open":2820,"high":2830,"low":2710,"close":2735,"volume":58244,"rsi_14":31.82,"sma_20":2853.5,"sma_60":3088.42,"sma_120":3193.08},{"date":"2026-02-03","open":2730,"high":2800,"low":2720,"close":2790,"volume":68626,"rsi_14":39.8,"sma_20":2847.5,"sma_60":3080.17,"sma_120":3187.67},{"date":"2026-02-04","open":2750,"high":2805,"low":2725,"close":2790,"volume":42534,"rsi_14":41.94,"sma_20":2844.25,"sma_60":3078.92,"sma_120":3182.29},{"date":"2026-02-05","open":2805,"high":2805,"low":2760,"close":2790,"volume":23338,"rsi_14":41.94,"sma_20":2840.75,"sma_60":3070.42,"sma_120":3177.33},{"date":"2026-02-06","open":2770,"high":2790,"low":2655,"close":2750,"volume":75929,"rsi_14":40.62,"sma_20":2831.5,"sma_60":3061.08,"sma_120":3172.21},{"date":"2026-02-09","open":2750,"high":2750,"low":2705,"close":2720,"volume":33345,"rsi_14":30.0,"sma_20":2822.25,"sma_60":3051.08,"sma_120":3167.04},{"date":"2026-02-10","open":2720,"high":2840,"low":2700,"close":2840,"volume":69822,"rsi_14":47.66,"sma_20":2819.5,"sma_60":3043.08,"sma_120":3163.08},{"date":"2026-02-11","open":2840,"high":2900,"low":2810,"close":2890,"volume":61396,"rsi_14":55.96,"sma_20":2819.5,"sma_60":3036.17,"sma_120":3159.42},{"date":"2026-02-12","open":2890,"high":2905,"low":2840,"close":2880,"volume":28151,"rsi_14":59.8,"sma_20":2820.25,"sma_60":3028.92,"sma_120":3155.75},{"date":"2026-02-13","open":2860,"high":2880,"low":2830,"close":2865,"volume":23105,"rsi_14":56.0,"sma_20":2820.25,"sma_60":3021.42,"sma_120":3151.79},{"date":"2026-02-19","open":2855,"high":2860,"low":2810,"close":2820,"volume":27223,"rsi_14":51.38,"sma_20":2819.25,"sma_60":3013.25,"sma_120":3147.46},{"date":"2026-02-20","open":2850,"high":2850,"low":2780,"close":2825,"volume":36879,"rsi_14":46.46,"sma_20":2815.5,"sma_60":3005.17,"sma_120":3142.88},{"date":"2026-02-23","open":2830,"high":2870,"low":2805,"close":2855,"volume":29176,"rsi_14":50.0,"sma_20":2815.0,"sma_60":2997.58,"sma_120":3138.75},{"date":"2026-02-24","open":2855,"high":2875,"low":2820,"close":2875,"volume":27484,"rsi_14":55.45,"sma_20":2817.5,"sma_60":2990.5,"sma_120":3134.96},{"date":"2026-02-25","open":2885,"high":3090,"low":2855,"close":2990,"volume":113015,"rsi_14":73.83,"sma_20":2828.0,"sma_60":2985.58,"sma_120":3132.12},{"date":"2026-02-26","open":3000,"high":3015,"low":2940,"close":2995,"volume":35809,"rsi_14":71.13,"sma_20":2840.25,"sma_60":2875.42,"sma_120":3046.96},{"date":"2026-02-27","open":3000,"high":3000,"low":2895,"close":2970,"volume":31650,"rsi_14":67.65,"sma_20":2845.75,"sma_60":2974.67,"sma_120":3126.21},{"date":"2026-03-03","open":2950,"high":3075,"low":2825,"close":2885,"volume":143829,"rsi_14":57.98,"sma_20":2847.0,"sma_60":2967.75,"sma_120":3122.67},{"date":"2026-03-04","open":2875,"high":2875,"low":2635,"close":2710,"volume":62789,"rsi_14":47.26,"sma_20":2839.75,"sma_60":2958.17,"sma_120":3117.5},{"date":"2026-03-05","open":2685,"high":2850,"low":2685,"close":2810,"volume":28821,"rsi_14":55.62,"sma_20":2839.25,"sma_60":2950.58,"sma_120":3113.25},{"date":"2026-03-06","open":2805,"high":2805,"low":2740,"close":2775,"volume":11871,"rsi_14":45.45,"sma_20":2841.25,"sma_60":2943.0,"sma_120":3109.0},{"date":"2026-03-09","open":2705,"high":2720,"low":2585,"close":2680,"volume":38662,"rsi_14":36.18,"sma_20":2835.75,"sma_60":2934.17,"sma_120":3103.88},{"date":"2026-03-10","open":2680,"high":2720,"low":2640,"close":2710,"volume":23408,"rsi_14":39.1,"sma_20":2831.75,"sma_60":2925.67,"sma_120":3099.0},{"date":"2026-03-11","open":2700,"high":2715,"low":2655,"close":2675,"volume":35710,"rsi_14":38.12,"sma_20":2826.0,"sma_60":2916.83,"sma_120":3094.0},{"date":"2026-03-12","open":2660,"high":2690,"low":2630,"close":2660,"volume":26569,"rsi_14":39.61,"sma_20":2821.5,"sma_60":2908.0,"sma_120":3089.0},{"date":"2026-03-13","open":2650,"high":2675,"low":2635,"close":2655,"volume":29230,"rsi_14":38.96,"sma_20":2818.25,"sma_60":2899.17,"sma_120":3084.12},{"date":"2026-03-16","open":2655,"high":2700,"low":2640,"close":2695,"volume":16781,"rsi_14":39.74,"sma_20":2811.0,"sma_60":2832.42,"sma_120":2995.29},{"date":"2026-03-17","open":2675,"high":2695,"low":2640,"close":2650,"volume":21592,"rsi_14":36.02,"sma_20":2799.0,"sma_60":2882.25,"sma_120":3074.71},{"date":"2026-03-18","open":2640,"high":2670,"low":2630,"close":2650,"volume":15419,"rsi_14":25.36,"sma_20":2787.5,"sma_60":2873.75,"sma_120":3069.42},{"date":"2026-03-19","open":2650,"high":2665,"low":2615,"close":2635,"volume":11838,"rsi_14":24.29,"sma_20":2776.0,"sma_60":2865.5,"sma_120":3064.08},{"date":"2026-03-20","open":2675,"high":2675,"low":2645,"close":2675,"volume":24584,"rsi_14":29.37,"sma_20":2768.75,"sma_60":2857.83,"sma_120":3059.12},{"date":"2026-03-23","open":2655,"high":2660,"low":2575,"close":2640,"volume":29038,"rsi_14":31.58,"sma_20":2759.5,"sma_60":2849.58,"sma_120":3053.62},{"date":"2026-03-24","open":2635,"high":2675,"low":2610,"close":2675,"volume":24621,"rsi_14":46.67,"sma_20":2750.5,"sma_60":2842.25,"sma_120":3048.58},{"date":"2026-03-25","open":2675,"high":2695,"low":2605,"close":2635,"volume":32979,"rsi_14":31.18,"sma_20":2738.5,"sma_60":2834.17,"sma_120":3043.62},{"date":"2026-03-26","open":2640,"high":2655,"low":2600,"close":2645,"volume":17325,"rsi_14":35.23,"sma_20":2721.25,"sma_60":2826.25,"sma_120":3038.92},{"date":"2026-03-27","open":2660,"high":2660,"low":2585,"close":2650,"volume":13203,"rsi_14":45.71,"sma_20":2704.0,"sma_60":2818.33,"sma_120":3034.42},{"date":"2026-03-30","open":2630,"high":2630,"low":2555,"close":2605,"volume":11240,"rsi_14":35.62,"sma_20":2685.75,"sma_60":2809.92,"sma_120":3029.46},{"date":"2026-03-31","open":2595,"high":2600,"low":2535,"close":2600,"volume":17212,"rsi_14":38.81,"sma_20":2671.5,"sma_60":2802.0,"sma_120":3024.83},{"date":"2026-04-01","open":2605,"high":2640,"low":2570,"close":2620,"volume":25274,"rsi_14":44.12,"sma_20":2667.0,"sma_60":2794.92,"sma_120":3020.38},{"date":"2026-04-02","open":2620,"high":2620,"low":2525,"close":2580,"volume":24095,"rsi_14":40.0,"sma_20":2655.5,"sma_60":2787.67,"sma_120":3015.21},{"date":"2026-04-03","open":2580,"high":2640,"low":2555,"close":2595,"volume":18237,"rsi_14":35.71,"sma_20":2646.5,"sma_60":2781.92,"sma_120":3009.71},{"date":"2026-04-06","open":2580,"high":2610,"low":2420,"close":2590,"volume":25761,"rsi_14":40.32,"sma_20":2642.0,"sma_60":2775.83,"sma_120":3004.17},{"date":"2026-04-07","open":2590,"high":2610,"low":2525,"close":2605,"volume":33099,"rsi_14":43.08,"sma_20":2636.75,"sma_60":2770.75,"sma_120":2999.46},{"date":"2026-04-08","open":2605,"high":2640,"low":2575,"close":2615,"volume":32141,"rsi_14":46.88,"sma_20":2633.75,"sma_60":2766.75,"sma_120":2994.96},{"date":"2026-04-09","open":2615,"high":2630,"low":2565,"close":2630,"volume":25771,"rsi_14":42.37,"sma_20":2632.25,"sma_60":2762.92,"sma_120":2990.46},{"date":"2026-04-10","open":2630,"high":2700,"low":2590,"close":2700,"volume":41906,"rsi_14":59.09,"sma_20":2634.5,"sma_60":2759.0,"sma_120":2986.21},{"date":"2026-04-13","open":2675,"high":2770,"low":2650,"close":2705,"volume":18260,"rsi_14":55.0,"sma_20":2635.0,"sma_60":2755.67,"sma_120":2981.42},{"date":"2026-04-14","open":2750,"high":2750,"low":2705,"close":2740,"volume":15057,"rsi_14":67.8,"sma_20":2639.5,"sma_60":2753.08,"sma_120":2977.0},{"date":"2026-04-15","open":2745,"high":2770,"low":2740,"close":2760,"volume":26007,"rsi_14":68.85,"sma_20":2645.0,"sma_60":2750.92,"sma_120":2972.79},{"date":"2026-04-16","open":2760,"high":2795,"low":2760,"close":2775,"volume":29937,"rsi_14":69.84,"sma_20":2652.0,"sma_60":2749.42,"sma_120":2968.79},{"date":"2026-04-17","open":2775,"high":2890,"low":2750,"close":2830,"volume":42729,"rsi_14":84.62,"sma_20":2659.75,"sma_60":2749.25,"sma_120":2965.29},{"date":"2026-04-20","open":2865,"high":2865,"low":2750,"close":2825,"volume":27403,"rsi_14":84.62,"sma_20":2669.0,"sma_60":2748.0,"sma_120":2961.54},{"date":"2026-04-21","open":2845,"high":2870,"low":2785,"close":2840,"volume":30044,"rsi_14":84.38,"sma_20":2677.25,"sma_60":2747.58,"sma_120":2957.83},{"date":"2026-04-22","open":2835,"high":2835,"low":2785,"close":2835,"volume":15913,"rsi_14":94.74,"sma_20":2687.25,"sma_60":2747.75,"sma_120":2953.88},{"date":"2026-04-23","open":2835,"high":2855,"low":2790,"close":2825,"volume":19956,"rsi_14":91.07,"sma_20":2696.25,"sma_60":2748.5,"sma_120":2949.54},{"date":"2026-04-24","open":2825,"high":2825,"low":2755,"close":2825,"volume":29176,"rsi_14":92.73,"sma_20":2705.0,"sma_60":2748.83,"sma_120":2945.0},{"date":"2026-04-27","open":2825,"high":2855,"low":2780,"close":2825,"volume":61739,"rsi_14":92.31,"sma_20":2716.0,"sma_60":2749.17,"sma_120":2940.25},{"date":"2026-04-28","open":2825,"high":2825,"low":2740,"close":2770,"volume":43671,"rsi_14":75.41,"sma_20":2724.5,"sma_60":2747.67,"sma_120":2935.0},{"date":"2026-04-29","open":2770,"high":2790,"low":2750,"close":2785,"volume":36178,"rsi_14":75.41,"sma_20":2732.75,"sma_60":2746.5,"sma_120":2851.17},{"date":"2026-04-30","open":2785,"high":2795,"low":2755,"close":2785,"volume":5894,"rsi_14":61.54,"sma_20":2776.75,"sma_60":2673.67,"sma_120":2713.58},{"date":"2026-05-04","open":2765,"high":2795,"low":2755,"close":2760,"volume":19481,"rsi_14":60.78,"sma_20":2751.25,"sma_60":2746.33,"sma_120":2921.0},{"date":"2026-05-06","open":2745,"high":2745,"low":2625,"close":2635,"volume":54043,"rsi_14":34.78,"sma_20":2753.5,"sma_60":2743.75,"sma_120":2915.46},{"date":"2026-05-07","open":2680,"high":2680,"low":2615,"close":2655,"volume":15213,"rsi_14":34.78,"sma_20":2756.0,"sma_60":2741.5,"sma_120":2910.21},{"date":"2026-05-08","open":2655,"high":2690,"low":2600,"close":2660,"volume":14332,"rsi_14":32.84,"sma_20":2758.25,"sma_60":2739.33,"sma_120":2904.88},{"date":"2026-05-11","open":2660,"high":2660,"low":2540,"close":2540,"volume":35943,"rsi_14":13.75,"sma_20":2753.75,"sma_60":2735.83,"sma_120":2898.46},{"date":"2026-05-12","open":2540,"high":2615,"low":2485,"close":2615,"volume":46443,"rsi_14":27.66,"sma_20":2749.5,"sma_60":2734.08,"sma_120":2892.58},{"date":"2026-05-13","open":2620,"high":2695,"low":2510,"close":2675,"volume":67958,"rsi_14":33.98,"sma_20":2748.0,"sma_60":2731.33,"sma_120":2887.21},{"date":"2026-05-14","open":2650,"high":2695,"low":2530,"close":2630,"volume":28904,"rsi_14":31.53,"sma_20":2742.5,"sma_60":2727.0,"sma_120":2881.58},{"date":"2026-05-15","open":2630,"high":2630,"low":2545,"close":2610,"volume":27105,"rsi_14":30.97,"sma_20":2735.0,"sma_60":2722.5,"sma_120":2875.71},{"date":"2026-05-18","open":2610,"high":2610,"low":2515,"close":2605,"volume":35308,"rsi_14":30.7,"sma_20":2726.5,"sma_60":2718.17,"sma_120":2869.79},{"date":"2026-05-19","open":2605,"high":2630,"low":2505,"close":2540,"volume":36362,"rsi_14":27.56,"sma_20":2712.0,"sma_60":2713.5,"sma_120":2863.38},{"date":"2026-05-20","open":2540,"high":2605,"low":2475,"close":2495,"volume":15358,"rsi_14":28.0,"sma_20":2695.5,"sma_60":2708.0,"sma_120":2856.58},{"date":"2026-05-21","open":2495,"high":2500,"low":2440,"close":2440,"volume":19237,"rsi_14":24.06,"sma_20":2675.5,"sma_60":2701.08,"sma_120":2849.33},{"date":"2026-05-22","open":2440,"high":2495,"low":2340,"close":2495,"volume":8746,"rsi_14":29.86,"sma_20":2658.5,"sma_60":2694.75,"sma_120":2842.62},{"date":"2026-05-26","open":2495,"high":2520,"low":2445,"close":2445,"volume":9233,"rsi_14":28.86,"sma_20":2639.5,"sma_60":2685.67,"sma_120":2835.62},{"date":"2026-05-27","open":2500,"high":2500,"low":2360,"close":2370,"volume":22255,"rsi_14":30.94,"sma_20":2616.75,"sma_60":2675.25,"sma_120":2827.88},{"date":"2026-05-28","open":2370,"high":2390,"low":2315,"close":2390,"volume":13728,"rsi_14":30.94,"sma_20":2595.0,"sma_60":2665.58,"sma_120":2820.12},{"date":"2026-05-29","open":2370,"high":2395,"low":2310,"close":2395,"volume":27002,"rsi_14":30.94,"sma_20":2576.25,"sma_60":2657.42,"sma_120":2812.58},{"date":"2026-06-01","open":2415,"high":2415,"low":2245,"close":2395,"volume":41395,"rsi_14":37.39,"sma_20":2556.75,"sma_60":2652.17,"sma_120":2805.17},{"date":"2026-06-02","open":2375,"high":2390,"low":2240,"close":2390,"volume":77387,"rsi_14":27.72,"sma_20":2537.0,"sma_60":2645.17,"sma_120":2797.88},{"date":"2026-06-04","open":2395,"high":2395,"low":2280,"close":2375,"volume":61521,"rsi_14":17.39,"sma_20":2517.75,"sma_60":2638.5,"sma_120":2790.75},{"date":"2026-06-05","open":2390,"high":2390,"low":2250,"close":2365,"volume":70312,"rsi_14":18.82,"sma_20":2504.25,"sma_60":2633.25,"sma_120":2783.71},{"date":"2026-06-08","open":2340,"high":2340,"low":2250,"close":2320,"volume":31245,"rsi_14":17.78,"sma_20":2487.5,"sma_60":2626.75,"sma_120":2776.21},{"date":"2026-06-09","open":2295,"high":2310,"low":2250,"close":2300,"volume":19048,"rsi_14":17.2,"sma_20":2469.5,"sma_60":2620.5,"sma_120":2768.67},{"date":"2026-06-10","open":2295,"high":2300,"low":2215,"close":2275,"volume":30420,"rsi_14":18.82,"sma_20":2456.25,"sma_60":2614.08,"sma_120":2761.04},{"date":"2026-06-11","open":2260,"high":2270,"low":2205,"close":2250,"volume":19694,"rsi_14":19.75,"sma_20":2438.0,"sma_60":2607.33,"sma_120":2753.25},{"date":"2026-06-12","open":2260,"high":2315,"low":2240,"close":2250,"volume":28047,"rsi_14":22.86,"sma_20":2416.75,"sma_60":2599.92,"sma_120":2745.67},{"date":"2026-06-15","open":2310,"high":2535,"low":2300,"close":2400,"volume":73164,"rsi_14":39.33,"sma_20":2405.25,"sma_60":2595.75,"sma_120":2739.0},{"date":"2026-06-16","open":2405,"high":2445,"low":2290,"close":2335,"volume":37768,"rsi_14":38.04,"sma_20":2391.5,"sma_60":2590.5,"sma_120":2732.12},{"date":"2026-06-17","open":2335,"high":2395,"low":2295,"close":2345,"volume":15156,"rsi_14":47.06,"sma_20":2339.75,"sma_60":2553.83,"sma_120":2686.08},{"date":"2026-06-18","open":2400,"high":2415,"low":2270,"close":2340,"volume":20007,"rsi_14":43.42,"sma_20":2368.5,"sma_60":2580.08,"sma_120":2718.96},{"date":"2026-06-19","open":2325,"high":2325,"low":2200,"close":2230,"volume":17215,"rsi_14":32.99,"sma_20":2355.25,"sma_60":2573.25,"sma_120":2711.42},{"date":"2026-06-22","open":2210,"high":2255,"low":2110,"close":2110,"volume":35346,"rsi_14":26.45,"sma_20":2338.75,"sma_60":2563.83,"sma_120":2703.04},{"date":"2026-06-23","open":2110,"high":2170,"low":1995,"close":2015,"volume":45215,"rsi_14":23.02,"sma_20":2314.75,"sma_60":2553.5,"sma_120":2693.83},{"date":"2026-06-24","open":2100,"high":2150,"low":1957,"close":2125,"volume":97887,"rsi_14":34.18,"sma_20":2298.75,"sma_60":2544.83,"sma_120":2685.54},{"date":"2026-06-25","open":2085,"high":2145,"low":2080,"close":2100,"volume":14516,"rsi_14":33.54,"sma_20":2285.25,"sma_60":2535.67,"sma_120":2677.0},{"date":"2026-06-26","open":2065,"high":2090,"low":1975,"close":2005,"volume":23466,"rsi_14":31.58,"sma_20":2266.0,"sma_60":2525.67,"sma_120":2667.79},{"date":"2026-06-29","open":2005,"high":2190,"low":2005,"close":2180,"volume":10902,"rsi_14":44.06,"sma_20":2255.25,"sma_60":2518.67,"sma_120":2660.33},{"date":"2026-06-30","open":2130,"high":2170,"low":2055,"close":2090,"volume":31131,"rsi_14":41.4,"sma_20":2240.0,"sma_60":2509.83,"sma_120":2652.38},{"date":"2026-07-01","open":2050,"high":2170,"low":2045,"close":2100,"volume":39101,"rsi_14":42.92,"sma_20":2225.5,"sma_60":2501.83,"sma_120":2644.75},{"date":"2026-07-02","open":2095,"high":2215,"low":2040,"close":2135,"volume":35699,"rsi_14":44.75,"sma_20":2213.5,"sma_60":2494.17,"sma_120":2638.04},{"date":"2026-07-03","open":2135,"high":2210,"low":2080,"close":2195,"volume":20461,"rsi_14":39.8,"sma_20":2205.0,"sma_60":2487.58,"sma_120":2631.71},{"date":"2026-07-06","open":2200,"high":2275,"low":2175,"close":2225,"volume":15972,"rsi_14":44.33,"sma_20":2200.25,"sma_60":2481.25,"sma_120":2626.0},{"date":"2026-07-07","open":2270,"high":2270,"low":2180,"close":2235,"volume":34266,"rsi_14":44.33,"sma_20":2197.0,"sma_60":2474.92,"sma_120":2620.83},{"date":"2026-07-08","open":2245,"high":2245,"low":2200,"close":2205,"volume":9971,"rsi_14":43.22,"sma_20":2193.5,"sma_60":2467.83,"sma_120":2615.38},{"date":"2026-07-09","open":2175,"high":2220,"low":2160,"close":2170,"volume":9204,"rsi_14":46.74,"sma_20":2189.5,"sma_60":2459.0,"sma_120":2609.0},{"date":"2026-07-10","open":2210,"high":2220,"low":2110,"close":2110,"volume":26659,"rsi_14":50.0,"sma_20":2182.5,"sma_60":2449.08,"sma_120":2602.38},{"date":"2026-07-13","open":2130,"high":2160,"low":2080,"close":2120,"volume":11386,"rsi_14":56.77,"sma_20":2168.5,"sma_60":2438.75,"sma_120":2595.92},{"date":"2026-07-14","open":2120,"high":2145,"low":2090,"close":2105,"volume":38530,"rsi_14":48.53,"sma_20":2157.0,"sma_60":2427.83,"sma_120":2589.38},{"date":"2026-07-15","open":2135,"high":2265,"low":2100,"close":2220,"volume":17956,"rsi_14":57.79,"sma_20":2150.75,"sma_60":2418.58,"sma_120":2584.0},{"date":"2026-07-16","open":2265,"high":2630,"low":2225,"close":2445,"volume":170123,"rsi_14":74.44,"sma_20":2156.0,"sma_60":2412.17,"sma_120":2580.71},{"date":"2026-07-20","open":2445,"high":2480,"low":2345,"close":2405,"volume":62916,"rsi_14":64.71,"sma_20":2164.75,"sma_60":2405.17,"sma_120":2576.58},{"date":"2026-07-21","open":2415,"high":2460,"low":2215,"close":2290,"volume":82090,"rsi_14":62.66,"sma_20":2173.75,"sma_60":2396.0,"sma_120":2571.79},{"date":"2026-07-22","open":2310,"high":2390,"low":2300,"close":2360,"volume":78646,"rsi_14":65.29,"sma_20":2191.0,"sma_60":2388.08,"sma_120":2567.92},{"date":"2026-07-23","open":2365,"high":2655,"low":2365,"close":2630,"volume":144531,"rsi_14":72.81,"sma_20":2216.25,"sma_60":2384.83,"sma_120":2566.67},{"date":"2026-07-24","open":2635,"high":2635,"low":2450,"close":2545,"volume":51420,"rsi_14":65.77,"sma_20":2238.5,"sma_60":2380.17,"sma_120":2564.5},{"date":"2026-07-27","open":2530,"high":2635,"low":2485,"close":2620,"volume":36418,"rsi_14":67.1,"sma_20":2269.25,"sma_60":2376.75,"sma_120":2562.96},{"date":"2026-07-28","open":2600,"high":2600,"low":2405,"close":2440,"volume":23064,"rsi_14":57.74,"sma_20":2282.25,"sma_60":2371.25,"sma_120":2559.46},{"date":"2026-07-29","open":2470,"high":2580,"low":2155,"close":2365,"volume":77169,"rsi_14":55.84,"sma_20":2296.0,"sma_60":2364.25,"sma_120":2555.38},{"date":"2026-07-30","open":2350,"high":2445,"low":2305,"close":2370,"volume":21072,"rsi_14":57.46,"sma_20":2309.5,"sma_60":2357.33,"sma_120":2551.62},{"date":"2026-07-31","open":2430,"high":2520,"low":2325,"close":2500,"volume":29302,"rsi_14":63.83,"sma_20":2327.75,"sma_60":2353.0,"sma_120":2549.67},{"date":"2026-08-03","open":2380,"high":2470,"low":2350,"close":2405,"volume":21049,"rsi_14":59.53,"sma_20":2338.25,"sma_60":2349.17,"sma_120":2546.46},{"date":"2026-08-04","open":2415,"high":2550,"low":2380,"close":2485,"volume":31203,"rsi_14":62.18,"sma_20":2351.25,"sma_60":2346.33,"sma_120":2543.92},{"date":"2026-08-05","open":2490,"high":2545,"low":2415,"close":2535,"volume":35626,"rsi_14":60.54,"sma_20":2366.25,"sma_60":2344.25,"sma_120":2541.79},{"date":"2026-08-06","open":2475,"high":2550,"low":2450,"close":2525,"volume":25574,"rsi_14":53.12,"sma_20":2382.25,"sma_60":2344.0,"sma_120":2539.92},{"date":"2026-08-07","open":2475,"high":2545,"low":2450,"close":2525,"volume":25929,"rsi_14":54.84,"sma_20":2400.0,"sma_60":2342.5,"sma_120":2538.29},{"date":"2026-08-10","open":2475,"high":2550,"low":2475,"close":2535,"volume":14378,"rsi_14":60.79,"sma_20":2421.25,"sma_60":2340.17,"sma_120":2535.75},{"date":"2026-08-11","open":2545,"high":2630,"low":2510,"close":2600,"volume":18421,"rsi_14":60.62,"sma_20":2445.25,"sma_60":2339.67,"sma_120":2533.33},{"date":"2026-08-12","open":2575,"high":2630,"low":2555,"close":2590,"volume":18979,"rsi_14":47.7,"sma_20":2469.5,"sma_60":2339.33,"sma_120":2530.92},{"date":"2026-08-13","open":2590,"high":2625,"low":2530,"close":2610,"volume":23472,"rsi_14":54.04,"sma_20":2489.0,"sma_60":2339.42,"sma_120":2528.79},{"date":"2026-08-14","open":2600,"high":2625,"low":2540,"close":2615,"volume":19506,"rsi_14":49.66,"sma_20":2497.5,"sma_60":2340.67,"sma_120":2527.08},{"date":"2026-08-18","open":2605,"high":2605,"low":2405,"close":2515,"volume":42648,"rsi_14":55.73,"sma_20":2503.0,"sma_60":2341.0,"sma_120":2524.5},{"date":"2026-08-19","open":2495,"high":2500,"low":2445,"close":2475,"volume":11586,"rsi_14":58.87,"sma_20":2512.25,"sma_60":2341.58,"sma_120":2521.33},{"date":"2026-08-20","open":2500,"high":2525,"low":2425,"close":2460,"volume":13202,"rsi_14":57.14,"sma_20":2517.25,"sma_60":2341.0,"sma_120":2517.88},{"date":"2026-08-21","open":2500,"high":2600,"low":2400,"close":2495,"volume":88789,"rsi_14":49.53,"sma_20":2510.5,"sma_60":2341.83,"sma_120":2513.75},{"date":"2026-08-24","open":2495,"high":2495,"low":2420,"close":2450,"volume":8901,"rsi_14":54.64,"sma_20":2505.75,"sma_60":2343.17,"sma_120":2509.21},{"date":"2026-08-25","open":2455,"high":2495,"low":2405,"close":2460,"volume":10030,"rsi_14":46.99,"sma_20":2497.75,"sma_60":2344.33,"sma_120":2504.96},{"date":"2026-08-26","open":2485,"high":2500,"low":2425,"close":2470,"volume":9952,"rsi_14":41.33,"sma_20":2499.25,"sma_60":2345.58,"sma_120":2501.5},{"date":"2026-08-27","open":2470,"high":2470,"low":2415,"close":2460,"volume":13865,"rsi_14":41.33,"sma_20":2504.0,"sma_60":2346.67,"sma_120":2499.42},{"date":"2026-08-28","open":2460,"high":2500,"low":2405,"close":2480,"volume":22480,"rsi_14":44.3,"sma_20":2509.5,"sma_60":2348.17,"sma_120":2496.67},{"date":"2026-08-31","open":2460,"high":2500,"low":2405,"close":2440,"volume":21384,"rsi_14":38.82,"sma_20":2506.5,"sma_60":2349.25,"sma_120":2493.88},{"date":"2026-09-01","open":2470,"high":2470,"low":2415,"close":2465,"volume":5686,"rsi_14":32.47,"sma_20":2509.5,"sma_60":2350.92,"sma_120":2492.08},{"date":"2026-09-02","open":2450,"high":2460,"low":2415,"close":2460,"volume":3874,"rsi_14":32.89,"sma_20":2508.25,"sma_60":2353.25,"sma_120":2490.0},{"date":"2026-09-03","open":2440,"high":2460,"low":2400,"close":2445,"volume":17881,"rsi_14":28.0,"sma_20":2503.75,"sma_60":2355.67,"sma_120":2488.08},{"date":"2026-09-04","open":2465,"high":2465,"low":2400,"close":2450,"volume":14383,"rsi_14":28.0,"sma_20":2500.0,"sma_60":2358.58,"sma_120":2486.33},{"date":"2026-09-07","open":2410,"high":2445,"low":2405,"close":2430,"volume":1897,"rsi_14":35.59,"sma_20":2495.25,"sma_60":2361.58,"sma_120":2484.46},{"date":"2026-09-08","open":2475,"high":2610,"low":2470,"close":2600,"volume":64630,"rsi_14":64.71,"sma_20":2498.5,"sma_60":2367.42,"sma_120":2483.67},{"date":"2026-09-09","open":2615,"high":2620,"low":2550,"close":2600,"volume":11448,"rsi_14":67.07,"sma_20":2498.5,"sma_60":2370.75,"sma_120":2483.25},{"date":"2026-09-10","open":2575,"high":2635,"low":2575,"close":2630,"volume":5298,"rsi_14":66.67,"sma_20":2500.5,"sma_60":2375.67,"sma_120":2483.08},{"date":"2026-09-11","open":2605,"high":2630,"low":2590,"close":2625,"volume":8630,"rsi_14":73.97,"sma_20":2501.25,"sma_60":2380.33,"sma_120":2483.0},{"date":"2026-09-14","open":2625,"high":2660,"low":2580,"close":2645,"volume":17781,"rsi_14":74.67,"sma_20":2502.75,"sma_60":2385.42,"sma_120":2482.75},{"date":"2026-09-15","open":2645,"high":2660,"low":2585,"close":2655,"volume":11520,"rsi_14":74.67,"sma_20":2509.75,"sma_60":2392.5,"sma_120":2482.88},{"date":"2026-09-16","open":2650,"high":2655,"low":2580,"close":2650,"volume":14069,"rsi_14":75.68,"sma_20":2518.5,"sma_60":2401.5,"sma_120":2482.67},{"date":"2026-09-17","open":2655,"high":2660,"low":2575,"close":2650,"volume":19886,"rsi_14":74.29,"sma_20":2528.0,"sma_60":2412.08,"sma_120":2482.79},{"date":"2026-09-18","open":2630,"high":2655,"low":2600,"close":2630,"volume":9423,"rsi_14":78.79,"sma_20":2534.75,"sma_60":2420.5,"sma_120":2482.67},{"date":"2026-09-21","open":2640,"high":2640,"low":2600,"close":2625,"volume":2843,"rsi_14":75.81,"sma_20":2543.5,"sma_60":2429.25,"sma_120":2482.46},{"date":"2026-09-22","open":2660,"high":2730,"low":2580,"close":2650,"volume":9551,"rsi_14":78.79,"sma_20":2553.0,"sma_60":2440.0,"sma_120":2482.83},{"date":"2026-09-23","open":2635,"high":2635,"low":2575,"close":2600,"volume":16319,"rsi_14":71.23,"sma_20":2559.5,"sma_60":2447.0,"sma_120":2482.83},{"date":"2026-09-28","open":2600,"high":2630,"low":2515,"close":2600,"volume":8547,"rsi_14":70.83,"sma_20":2566.5,"sma_60":2455.5,"sma_120":2482.67},{"date":"2026-09-29","open":2630,"high":2635,"low":2585,"close":2630,"volume":4875,"rsi_14":77.03,"sma_20":2574.0,"sma_60":2464.33,"sma_120":2483.08},{"date":"2026-09-30","open":2600,"high":2630,"low":2600,"close":2625,"volume":598,"rsi_14":56.1,"sma_20":2583.25,"sma_60":2472.5,"sma_120":2483.33},{"date":"2026-10-01","open":2635,"high":2725,"low":2625,"close":2720,"volume":46126,"rsi_14":70.0,"sma_20":2596.0,"sma_60":2481.25,"sma_120":2484.42},{"date":"2026-10-02","open":2720,"high":2720,"low":2650,"close":2715,"volume":17148,"rsi_14":65.45,"sma_20":2608.75,"sma_60":2489.42,"sma_120":2485.33},{"date":"2026-10-06","open":2755,"high":2820,"low":2750,"close":2810,"volume":50779,"rsi_14":75.34,"sma_20":2627.0,"sma_60":2499.0,"sma_120":2486.96},{"date":"2026-10-07","open":2805,"high":2850,"low":2760,"close":2825,"volume":41911,"rsi_14":75.0,"sma_20":2645.75,"sma_60":2509.33,"sma_120":2488.58},{"date":"2026-10-08","open":2820,"high":2880,"low":2805,"close":2845,"volume":53255,"rsi_14":75.68,"sma_20":2666.5,"sma_60":2520.58,"sma_120":2489.79},{"date":"2026-10-12","open":2875,"high":2915,"low":2640,"close":2840,"volume":71893,"rsi_14":75.68,"sma_20":2678.5,"sma_60":2532.75,"sma_120":2490.92},{"date":"2026-10-13","open":2810,"high":2810,"low":2695,"close":2750,"volume":31428,"rsi_14":60.87,"sma_20":2686.0,"sma_60":2543.25,"sma_120":2491.0},{"date":"2026-10-14","open":2720,"high":2790,"low":2675,"close":2730,"volume":58602,"rsi_14":60.87,"sma_20":2691.0,"sma_60":2553.67,"sma_120":2490.75},{"date":"2026-10-15","open":2675,"high":2720,"low":2395,"close":2465,"volume":90554,"rsi_14":38.89,"sma_20":2683.0,"sma_60":2557.75,"sma_120":2488.17},{"date":"2026-10-16","open":2465,"high":2570,"low":2450,"close":2520,"volume":46706,"rsi_14":41.33,"sma_20":2676.75,"sma_60":2559.0,"sma_120":2485.58},{"date":"2026-10-19","open":2515,"high":2590,"low":2370,"close":2440,"volume":24741,"rsi_14":39.74,"sma_20":2666.0,"sma_60":2559.58,"sma_120":2482.38},{"date":"2026-10-20","open":2460,"high":2630,"low":2355,"close":2415,"volume":19046,"rsi_14":38.51,"sma_20":2654.25,"sma_60":2561.67,"sma_120":2478.83},{"date":"2026-10-21","open":2415,"high":2415,"low":2270,"close":2365,"volume":21497,"rsi_14":33.94,"sma_20":2640.0,"sma_60":2561.75,"sma_120":2474.92},{"date":"2026-10-22","open":2340,"high":2355,"low":2160,"close":2340,"volume":55179,"rsi_14":33.14,"sma_20":2625.5,"sma_60":2556.92,"sma_120":2470.88},{"date":"2026-10-23","open":2180,"high":2470,"low":2136,"close":2225,"volume":18170,"rsi_14":21.39,"sma_20":2605.5,"sma_60":2551.58,"sma_120":2465.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":4225.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.69,"ttm_eps":null,"close":3686.5671},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.33,"pbr":0.49,"ttm_eps":null,"close":3325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.78,"pbr":0.52,"ttm_eps":null,"close":3310.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.58,"pbr":0.58,"ttm_eps":null,"close":3535.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.72,"pbr":0.54,"ttm_eps":null,"close":3200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":3045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":2600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":2090.0}],"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":"한익스프레스","phase":"above-fold","symbol_resolved":true}