{"status":"ok","report":{"price_analysis":{"current":3725.0,"change_1d":2.0,"change_7d":-5.0,"change_30d":-18.1,"high_30d":5190.0,"low_30d":3460.0,"position_in_range":15.0,"support":3633.0,"resistance":5017.0},"summary":"베뉴지(019010)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1795.80억. 현재가 3,725원, 전일 대비 +2.1%, 30일 -18.1%. PER 0.5배 / ROE 31.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.07만, 기관 순매도 690.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.5배입니다. ROE 31.8%입니다. 시가총액 1795.80억.","grade":"B","comment":"PER 0.5배, ROE 31.8%","per":0.5,"pbr":0.26,"roe":31.8,"eps":7393.489999999999,"revenue":null,"operating_income":null,"net_income":null,"market_cap":179579649950,"profit_margin":null,"roa":21.34,"operating_margin":null,"gross_margin":78.3,"debt_ratio":0.49008027079571387,"total_assets":1028177889259.0,"total_equity":690015101475.0,"total_debt":338162787784.0,"dividend_yield":1.75,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-243.13)가 시그널선(-183.82)을 하회합니다(데드크로스). 현재가가 SMA20(4239)과 SMA60(4359) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3431~5047 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.333333333333343,"macd":-243.12519189949762,"macd_signal":-183.8245822696125,"sma_20":4239.0,"sma_60":4358.916666666667,"bb_upper":5047.39099450699,"bb_lower":3430.60900549301,"atr_14":227.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.07만, 기관 순매수 -690.00. 30일 누적: 외국인 8.64만, 기관 8111.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":40660.0,"institutional_flow":-690.0,"data":[{"date":"2026-10-23","foreign_net":17646.0,"institution_net":-3084.0,"retail_net":-14562.0},{"date":"2026-10-22","foreign_net":980.0,"institution_net":1149.0,"retail_net":-2129.0},{"date":"2026-10-21","foreign_net":-2334.0,"institution_net":-1982.0,"retail_net":4316.0},{"date":"2026-10-20","foreign_net":5969.0,"institution_net":1474.0,"retail_net":-7443.0},{"date":"2026-10-19","foreign_net":18399.0,"institution_net":1753.0,"retail_net":-20152.0},{"date":"2026-10-16","foreign_net":834.0,"institution_net":-1796.0,"retail_net":962.0},{"date":"2026-10-15","foreign_net":21259.0,"institution_net":1031.0,"retail_net":-22290.0},{"date":"2026-10-14","foreign_net":2411.0,"institution_net":8913.0,"retail_net":-11324.0},{"date":"2026-10-13","foreign_net":106845.0,"institution_net":-7400.0,"retail_net":-99445.0},{"date":"2026-10-12","foreign_net":13968.0,"institution_net":14074.0,"retail_net":-28042.0},{"date":"2026-10-08","foreign_net":11703.0,"institution_net":-1235.0,"retail_net":-10468.0},{"date":"2026-10-07","foreign_net":-3768.0,"institution_net":3929.0,"retail_net":-161.0},{"date":"2026-10-06","foreign_net":-21491.0,"institution_net":3070.0,"retail_net":18421.0},{"date":"2026-10-02","foreign_net":-5009.0,"institution_net":3211.0,"retail_net":1798.0},{"date":"2026-10-01","foreign_net":-23908.0,"institution_net":-2211.0,"retail_net":26119.0},{"date":"2026-09-30","foreign_net":-100061.0,"institution_net":2594.0,"retail_net":97467.0},{"date":"2026-09-29","foreign_net":58560.0,"institution_net":-835.0,"retail_net":-57725.0},{"date":"2026-09-28","foreign_net":-44716.0,"institution_net":5029.0,"retail_net":39687.0},{"date":"2026-09-23","foreign_net":-6064.0,"institution_net":-16395.0,"retail_net":22459.0},{"date":"2026-09-22","foreign_net":8359.0,"institution_net":-5308.0,"retail_net":-3051.0},{"date":"2026-09-21","foreign_net":13991.0,"institution_net":-6798.0,"retail_net":-7193.0},{"date":"2026-09-18","foreign_net":-19668.0,"institution_net":-8590.0,"retail_net":28258.0},{"date":"2026-09-17","foreign_net":9345.0,"institution_net":959.0,"retail_net":-10304.0},{"date":"2026-09-16","foreign_net":24246.0,"institution_net":7232.0,"retail_net":-31478.0},{"date":"2026-09-15","foreign_net":24282.0,"institution_net":2012.0,"retail_net":-26294.0},{"date":"2026-09-14","foreign_net":-78347.0,"institution_net":-12711.0,"retail_net":91058.0},{"date":"2026-09-11","foreign_net":29077.0,"institution_net":4866.0,"retail_net":-33943.0},{"date":"2026-09-10","foreign_net":6917.0,"institution_net":16691.0,"retail_net":-23608.0},{"date":"2026-09-09","foreign_net":30010.0,"institution_net":-8945.0,"retail_net":-21065.0},{"date":"2026-09-08","foreign_net":-13044.0,"institution_net":7414.0,"retail_net":5630.0}],"periods":{"d1":{"foreign_net":17646.0,"institution_net":-3084.0,"retail_net":-14562.0},"d3":{"foreign_net":16292.0,"institution_net":-3917.0,"retail_net":-12375.0},"d7":{"foreign_net":62753.0,"institution_net":-1455.0,"retail_net":-61298.0},"d14":{"foreign_net":167412.0,"institution_net":23107.0,"retail_net":-190519.0},"d30":{"foreign_net":86391.0,"institution_net":8111.0,"retail_net":-94502.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 0.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +35.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.8,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":-59.5,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 31.8%","metrics":[{"name":"ROE","value":31.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":21.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 3.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":3.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +35.8%"},"profitability":{"grade":"C","reason":"ROE 31.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":21.34,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":31.8,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.49,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":78.3,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","ROE 31.8% (20% 이상)","전분기 대비 매출 36% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","ROE 31.8% (20% 이상)","전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.5,"current_pbr":0.26,"per_5y_high":23.63,"per_5y_low":0.8,"per_5y_avg":8.36,"per_percentile":0.0,"pbr_5y_high":0.46,"pbr_5y_low":0.26,"pbr_5y_avg":0.32,"pbr_percentile":11.1,"per_5y_median":2.29,"pbr_5y_median":0.28,"history":[{"quarter":"2024-Q2","per":11.91,"pbr":0.26},{"quarter":"2024-Q3","per":17.06,"pbr":0.28},{"quarter":"2024-Q4","per":null,"pbr":0.28},{"quarter":"2025-Q1","per":null,"pbr":0.27},{"quarter":"2025-Q2","per":23.63,"pbr":0.31},{"quarter":"2025-Q3","per":2.29,"pbr":0.28},{"quarter":"2025-Q4","per":1.28,"pbr":0.29},{"quarter":"2026-Q1","per":1.55,"pbr":0.46},{"quarter":"2026-Q2","per":0.8,"pbr":0.42},{"quarter":"현재","per":0.5,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1939.6803,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2030.0085,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1992.5641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1992.5641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2328.718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2338.4614,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.91,"eps":162.87,"close":1939.68,"source":"reported"},{"date":"2024-07","per":11.79,"eps":162.87,"close":1920.66,"source":"reported"},{"date":"2024-08","per":13.43,"eps":162.87,"close":2186.89,"source":"reported"},{"date":"2024-09","per":17.06,"eps":119.02,"close":2030.01,"source":"reported"},{"date":"2024-10","per":17.54,"eps":119.02,"close":2087.06,"source":"reported"},{"date":"2024-11","per":17.89,"eps":119.02,"close":2129.85,"source":"reported"},{"date":"2025-06","per":23.63,"eps":98.53,"close":2328.72,"source":"reported"},{"date":"2025-07","per":23.14,"eps":98.53,"close":2280.0,"source":"reported"},{"date":"2025-08","per":22.7,"eps":98.53,"close":2236.15,"source":"reported"},{"date":"2025-09","per":2.29,"eps":1022.28,"close":2338.46,"source":"reported"},{"date":"2025-10","per":2.34,"eps":1022.28,"close":2396.92,"source":"reported"},{"date":"2025-11","per":2.33,"eps":1022.28,"close":2377.44,"source":"reported"},{"date":"2025-12","per":1.28,"eps":2098.0,"close":2685.0,"source":"reported"},{"date":"2026-01","per":1.9,"eps":2098.0,"close":3995.0,"source":"reported"},{"date":"2026-02","per":2.93,"eps":2098.0,"close":6150.0,"source":"reported"},{"date":"2026-03","per":1.55,"eps":3063.56,"close":4735.0,"source":"reported"},{"date":"2026-04","per":1.6,"eps":3063.56,"close":4895.0,"source":"reported"},{"date":"2026-05","per":1.77,"eps":3063.56,"close":5410.0,"source":"reported"},{"date":"2026-06","per":0.8,"eps":7393.49,"close":5940.0,"source":"reported"},{"date":"2026-07","per":0.54,"eps":7393.49,"close":4000.0,"source":"reported"},{"date":"2026-08","per":0.61,"eps":7393.49,"close":4480.0,"source":"reported"},{"date":"2026-09","per":0.61,"eps":7393.49,"close":4525.0,"source":"reported"},{"date":"2026-10","per":0.48,"eps":7393.49,"close":3555.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.83,"std":8.39,"upper_1sd":16.22,"lower_1sd":0.0,"current":0.48,"count":23},"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":1.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 1%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":0.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":114.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.75,"summary":"배당수익률 1.75%","metrics":[{"name":"배당수익률","value":1.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"0.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"31.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:52.811324+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.31803040636343344,"dividend_yield":null,"eps":4551.94,"revenue":14064019245.0,"operating_income":5867699116.0,"net_income":219445783119.0,"market_cap":null,"profit_margin":15.60334775544457,"operating_margin":0.417213530057282,"roa":0.21343172753612988,"gross_margin":0.7829795476790817,"total_equity":690015101475.0,"total_assets":1028177889259.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.1159151689147076,"dividend_yield":null,"eps":1200.36,"revenue":10353691355.0,"operating_income":1920256337.0,"net_income":57857177284.0,"market_cap":null,"profit_margin":5.588072437185375,"operating_margin":0.18546586634270015,"roa":0.07451157794855082,"gross_margin":0.7335232974983732,"total_equity":499133787456.0,"total_assets":776485733854.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.1052315656333937,"dividend_yield":null,"eps":972.36,"revenue":13805746567.0,"operating_income":4735758725.0,"net_income":46867756169.0,"market_cap":null,"profit_margin":3.394800559429971,"operating_margin":0.3430280790696192,"roa":0.06453312139466434,"gross_margin":0.7469974747074466,"total_equity":445377353144.0,"total_assets":726258937366.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08064765005735529,"dividend_yield":null,"eps":668.83,"revenue":10735462380.0,"operating_income":1365253082.0,"net_income":32237780922.0,"market_cap":null,"profit_margin":3.002924306461032,"operating_margin":0.12717226642640425,"roa":0.04812688250110896,"gross_margin":0.7375012763073927,"total_equity":399736147291.0,"total_assets":669849764760.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029123839948325406,"dividend_yield":null,"eps":222.01,"revenue":14614228806.0,"operating_income":6803917772.0,"net_income":10701076621.0,"market_cap":null,"profit_margin":0.7322368332297206,"operating_margin":0.46556803388808254,"roa":0.016949355076506405,"gross_margin":0.7796879885527639,"total_equity":367433574693.0,"total_assets":631355976242.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0317276709675636,"dividend_yield":null,"eps":234.8,"revenue":9087998291.0,"operating_income":2140395146.0,"net_income":11317359696.0,"market_cap":null,"profit_margin":1.24530829932129,"operating_margin":0.23551887637563376,"roa":0.017814176369276437,"gross_margin":0.7037194654111538,"total_equity":356703134862.0,"total_assets":635300754938.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014339701363893844,"dividend_yield":null,"eps":-103.36,"revenue":20302970901.0,"operating_income":7084422368.0,"net_income":-4981812947.0,"market_cap":null,"profit_margin":-0.245373594401134,"operating_margin":0.3489352569407005,"roa":-0.008040851296090364,"gross_margin":0.7359296830920479,"total_equity":347413995632.0,"total_assets":619562875068.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03478893668852225,"dividend_yield":null,"eps":-254.92,"revenue":15809219217.0,"operating_income":2161588891.0,"net_income":-12286976086.0,"market_cap":null,"profit_margin":-0.7772032203075244,"operating_margin":0.1367296424529047,"roa":-0.019510249654534677,"gross_margin":0.6638358762028418,"total_equity":353186307360.0,"total_assets":629770315786.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015753324151050522,"dividend_yield":null,"eps":119.44,"revenue":19937009452.0,"operating_income":7065364539.0,"net_income":5757172771.0,"market_cap":null,"profit_margin":0.2887681216614192,"operating_margin":0.3543843702341843,"roa":0.009144778619751463,"gross_margin":0.7322414475023242,"total_equity":365457646640.0,"total_assets":629558462855.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0005410391431306826,"dividend_yield":null,"eps":4.04,"revenue":14074955383.0,"operating_income":1507344769.0,"net_income":194584942.0,"market_cap":null,"profit_margin":0.013824906488515297,"operating_margin":0.10709410637426246,"roa":0.0003036473887220258,"gross_margin":0.6214646213063594,"total_equity":359650395855.0,"total_assets":640825342905.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03346923416967771,"dividend_yield":null,"eps":250.46,"revenue":18268201215.0,"operating_income":7578279708.0,"net_income":12072295193.0,"market_cap":null,"profit_margin":0.6608365569724212,"operating_margin":0.4148344776155346,"roa":0.01885227850036409,"gross_margin":0.8476987193618449,"total_equity":360698279853.0,"total_assets":640362659228.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.029068683136497263,"dividend_yield":null,"eps":-211.07,"revenue":17241965227.0,"operating_income":3518412932.0,"net_income":-10173348798.0,"market_cap":null,"profit_margin":-0.5900341790545475,"operating_margin":0.20406101541663896,"roa":-0.016213418254966985,"gross_margin":0.6605618395033549,"total_equity":349976252802.0,"total_assets":627464772574.0}],"current_price":3725.0,"change_pct":2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1185.0},{"date":"2016-10-25","close":1170.0},{"date":"2016-10-26","close":1175.0},{"date":"2016-10-27","close":1175.0},{"date":"2016-10-28","close":1165.0},{"date":"2016-10-31","close":1160.0},{"date":"2016-11-01","close":1170.0},{"date":"2016-11-02","close":1165.0},{"date":"2016-11-03","close":1165.0},{"date":"2016-11-04","close":1145.0},{"date":"2016-11-07","close":1145.0},{"date":"2016-11-08","close":1160.0},{"date":"2016-11-09","close":1145.0},{"date":"2016-11-10","close":1145.0},{"date":"2016-11-11","close":1155.0},{"date":"2016-11-14","close":1130.0},{"date":"2016-11-15","close":1140.0},{"date":"2016-11-16","close":1140.0},{"date":"2016-11-17","close":1125.0},{"date":"2016-11-18","close":1135.0},{"date":"2016-11-21","close":1125.0},{"date":"2016-11-22","close":1125.0},{"date":"2016-11-23","close":1125.0},{"date":"2016-11-24","close":1120.0},{"date":"2016-11-25","close":1125.0},{"date":"2016-11-28","close":1135.0},{"date":"2016-11-29","close":1150.0},{"date":"2016-11-30","close":1135.0},{"date":"2016-12-01","close":1130.0},{"date":"2016-12-02","close":1130.0},{"date":"2016-12-05","close":1100.0},{"date":"2016-12-06","close":1120.0},{"date":"2016-12-07","close":1120.0},{"date":"2016-12-08","close":1125.0},{"date":"2016-12-09","close":1120.0},{"date":"2016-12-12","close":1130.0},{"date":"2016-12-13","close":1130.0},{"date":"2016-12-14","close":1140.0},{"date":"2016-12-15","close":1130.0},{"date":"2016-12-16","close":1130.0},{"date":"2016-12-19","close":1130.0},{"date":"2016-12-20","close":1130.0},{"date":"2016-12-21","close":1130.0},{"date":"2016-12-22","close":1125.0},{"date":"2016-12-23","close":1140.0},{"date":"2016-12-26","close":1160.0},{"date":"2016-12-27","close":1160.0},{"date":"2016-12-28","close":1155.0},{"date":"2016-12-29","close":1160.0},{"date":"2017-01-02","close":1170.0},{"date":"2017-01-03","close":1165.0},{"date":"2017-01-04","close":1165.0},{"date":"2017-01-05","close":1165.0},{"date":"2017-01-06","close":1165.0},{"date":"2017-01-09","close":1180.0},{"date":"2017-01-10","close":1180.0},{"date":"2017-01-11","close":1175.0},{"date":"2017-01-12","close":1170.0},{"date":"2017-01-13","close":1190.0},{"date":"2017-01-16","close":1190.0},{"date":"2017-01-17","close":1195.0},{"date":"2017-01-18","close":1245.0},{"date":"2017-01-19","close":1230.0},{"date":"2017-01-20","close":1235.0},{"date":"2017-01-23","close":1245.0},{"date":"2017-01-24","close":1265.0},{"date":"2017-01-25","close":1240.0},{"date":"2017-01-26","close":1245.0},{"date":"2017-01-31","close":1255.0},{"date":"2017-02-01","close":1225.0},{"date":"2017-02-02","close":1235.0},{"date":"2017-02-03","close":1255.0},{"date":"2017-02-06","close":1260.0},{"date":"2017-02-07","close":1250.0},{"date":"2017-02-08","close":1240.0},{"date":"2017-02-09","close":1240.0},{"date":"2017-02-10","close":1230.0},{"date":"2017-02-13","close":1245.0},{"date":"2017-02-14","close":1225.0},{"date":"2017-02-15","close":1225.0},{"date":"2017-02-16","close":1240.0},{"date":"2017-02-17","close":1240.0},{"date":"2017-02-20","close":1240.0},{"date":"2017-02-21","close":1275.0},{"date":"2017-02-22","close":1295.0},{"date":"2017-02-23","close":1290.0},{"date":"2017-02-24","close":1275.0},{"date":"2017-02-27","close":1270.0},{"date":"2017-02-28","close":1245.0},{"date":"2017-03-02","close":1250.0},{"date":"2017-03-03","close":1270.0},{"date":"2017-03-06","close":1290.0},{"date":"2017-03-07","close":1295.0},{"date":"2017-03-08","close":1290.0},{"date":"2017-03-09","close":1285.0},{"date":"2017-03-10","close":1285.0},{"date":"2017-03-13","close":1280.0},{"date":"2017-03-14","close":1265.0},{"date":"2017-03-15","close":1295.0},{"date":"2017-03-16","close":1285.0},{"date":"2017-03-17","close":1295.0},{"date":"2017-03-20","close":1295.0},{"date":"2017-03-21","close":1285.0},{"date":"2017-03-22","close":1300.0},{"date":"2017-03-23","close":1285.0},{"date":"2017-03-24","close":1295.0},{"date":"2017-03-27","close":1270.0},{"date":"2017-03-28","close":1285.0},{"date":"2017-03-29","close":1270.0},{"date":"2017-03-30","close":1275.0},{"date":"2017-03-31","close":1285.0},{"date":"2017-04-03","close":1285.0},{"date":"2017-04-04","close":1285.0},{"date":"2017-04-05","close":1275.0},{"date":"2017-04-06","close":1275.0},{"date":"2017-04-07","close":1285.0},{"date":"2017-04-10","close":1265.0},{"date":"2017-04-11","close":1275.0},{"date":"2017-04-12","close":1275.0},{"date":"2017-04-13","close":1270.0},{"date":"2017-04-14","close":1275.0},{"date":"2017-04-17","close":1255.0},{"date":"2017-04-18","close":1255.0},{"date":"2017-04-19","close":1255.0},{"date":"2017-04-20","close":1260.0},{"date":"2017-04-21","close":1275.0},{"date":"2017-04-24","close":1260.0},{"date":"2017-04-25","close":1300.0},{"date":"2017-04-26","close":1295.0},{"date":"2017-04-27","close":1340.0},{"date":"2017-04-28","close":1380.0},{"date":"2017-05-02","close":1430.0},{"date":"2017-05-04","close":1440.0},{"date":"2017-05-08","close":1415.0},{"date":"2017-05-10","close":1450.0},{"date":"2017-05-11","close":1470.0},{"date":"2017-05-12","close":1515.0},{"date":"2017-05-15","close":1480.0},{"date":"2017-05-16","close":1475.0},{"date":"2017-05-17","close":1455.0},{"date":"2017-05-18","close":1460.0},{"date":"2017-05-19","close":1450.0},{"date":"2017-05-22","close":1440.0},{"date":"2017-05-23","close":1445.0},{"date":"2017-05-24","close":1450.0},{"date":"2017-05-25","close":1475.0},{"date":"2017-05-26","close":1465.0},{"date":"2017-05-29","close":1435.0},{"date":"2017-05-30","close":1440.0},{"date":"2017-05-31","close":1445.0},{"date":"2017-06-01","close":1445.0},{"date":"2017-06-02","close":1440.0},{"date":"2017-06-05","close":1450.0},{"date":"2017-06-07","close":1470.0},{"date":"2017-06-08","close":1475.0},{"date":"2017-06-09","close":1460.0},{"date":"2017-06-12","close":1465.0},{"date":"2017-06-13","close":1465.0},{"date":"2017-06-14","close":1465.0},{"date":"2017-06-15","close":1450.0},{"date":"2017-06-16","close":1445.0},{"date":"2017-06-19","close":1425.0},{"date":"2017-06-20","close":1440.0},{"date":"2017-06-21","close":1420.0},{"date":"2017-06-22","close":1420.0},{"date":"2017-06-23","close":1430.0},{"date":"2017-06-26","close":1400.0},{"date":"2017-06-27","close":1405.0},{"date":"2017-06-28","close":1410.0},{"date":"2017-06-29","close":1420.0},{"date":"2017-06-30","close":1425.0},{"date":"2017-07-03","close":1425.0},{"date":"2017-07-04","close":1405.0},{"date":"2017-07-05","close":1410.0},{"date":"2017-07-06","close":1385.0},{"date":"2017-07-07","close":1395.0},{"date":"2017-07-10","close":1385.0},{"date":"2017-07-11","close":1380.0},{"date":"2017-07-12","close":1370.0},{"date":"2017-07-13","close":1420.0},{"date":"2017-07-14","close":1385.0},{"date":"2017-07-17","close":1355.0},{"date":"2017-07-18","close":1360.0},{"date":"2017-07-19","close":1365.0},{"date":"2017-07-20","close":1375.0},{"date":"2017-07-21","close":1375.0},{"date":"2017-07-24","close":1385.0},{"date":"2017-07-25","close":1360.0},{"date":"2017-07-26","close":1360.0},{"date":"2017-07-27","close":1360.0},{"date":"2017-07-28","close":1345.0},{"date":"2017-07-31","close":1335.0},{"date":"2017-08-01","close":1340.0},{"date":"2017-08-02","close":1345.0},{"date":"2017-08-03","close":1315.0},{"date":"2017-08-04","close":1325.0},{"date":"2017-08-07","close":1310.0},{"date":"2017-08-08","close":1325.0},{"date":"2017-08-09","close":1325.0},{"date":"2017-08-10","close":1325.0},{"date":"2017-08-11","close":1290.0},{"date":"2017-08-14","close":1290.0},{"date":"2017-08-16","close":1295.0},{"date":"2017-08-17","close":1305.0},{"date":"2017-08-18","close":1310.0},{"date":"2017-08-21","close":1305.0},{"date":"2017-08-22","close":1305.0},{"date":"2017-08-23","close":1300.0},{"date":"2017-08-24","close":1310.0},{"date":"2017-08-25","close":1315.0},{"date":"2017-08-28","close":1310.0},{"date":"2017-08-29","close":1310.0},{"date":"2017-08-30","close":1300.0},{"date":"2017-08-31","close":1300.0},{"date":"2017-09-01","close":1315.0},{"date":"2017-09-04","close":1290.0},{"date":"2017-09-05","close":1290.0},{"date":"2017-09-06","close":1295.0},{"date":"2017-09-07","close":1300.0},{"date":"2017-09-08","close":1295.0},{"date":"2017-09-11","close":1285.0},{"date":"2017-09-12","close":1290.0},{"date":"2017-09-13","close":1290.0},{"date":"2017-09-14","close":1290.0},{"date":"2017-09-15","close":1285.0},{"date":"2017-09-18","close":1265.0},{"date":"2017-09-19","close":1260.0},{"date":"2017-09-20","close":1225.0},{"date":"2017-09-21","close":1225.0},{"date":"2017-09-22","close":1220.0},{"date":"2017-09-25","close":1185.0},{"date":"2017-09-26","close":1205.0},{"date":"2017-09-27","close":1200.0},{"date":"2017-09-28","close":1205.0},{"date":"2017-09-29","close":1230.0},{"date":"2017-10-10","close":1225.0},{"date":"2017-10-11","close":1200.0},{"date":"2017-10-12","close":1235.0},{"date":"2017-10-13","close":1215.0},{"date":"2017-10-16","close":1220.0},{"date":"2017-10-17","close":1230.0},{"date":"2017-10-18","close":1215.0},{"date":"2017-10-19","close":1235.0},{"date":"2017-10-20","close":1235.0},{"date":"2017-10-23","close":1220.0},{"date":"2017-10-24","close":1235.0},{"date":"2017-10-25","close":1245.0},{"date":"2017-10-26","close":1250.0},{"date":"2017-10-27","close":1250.0},{"date":"2017-10-30","close":1250.0},{"date":"2017-10-31","close":1245.0},{"date":"2017-11-01","close":1225.0},{"date":"2017-11-02","close":1245.0},{"date":"2017-11-03","close":1245.0},{"date":"2017-11-06","close":1225.0},{"date":"2017-11-07","close":1255.0},{"date":"2017-11-08","close":1255.0},{"date":"2017-11-09","close":1250.0},{"date":"2017-11-10","close":1275.0},{"date":"2017-11-13","close":1260.0},{"date":"2017-11-14","close":1255.0},{"date":"2017-11-15","close":1230.0},{"date":"2017-11-16","close":1205.0},{"date":"2017-11-17","close":1250.0},{"date":"2017-11-20","close":1245.0},{"date":"2017-11-21","close":1210.0},{"date":"2017-11-22","close":1240.0},{"date":"2017-11-23","close":1230.0},{"date":"2017-11-24","close":1240.0},{"date":"2017-11-27","close":1235.0},{"date":"2017-11-28","close":1220.0},{"date":"2017-11-29","close":1235.0},{"date":"2017-11-30","close":1235.0},{"date":"2017-12-01","close":1220.0},{"date":"2017-12-04","close":1220.0},{"date":"2017-12-05","close":1225.0},{"date":"2017-12-06","close":1225.0},{"date":"2017-12-07","close":1230.0},{"date":"2017-12-08","close":1220.0},{"date":"2017-12-11","close":1230.0},{"date":"2017-12-12","close":1245.0},{"date":"2017-12-13","close":1240.0},{"date":"2017-12-14","close":1240.0},{"date":"2017-12-15","close":1245.0},{"date":"2017-12-18","close":1245.0},{"date":"2017-12-19","close":1225.0},{"date":"2017-12-20","close":1225.0},{"date":"2017-12-21","close":1225.0},{"date":"2017-12-22","close":1225.0},{"date":"2017-12-26","close":1245.0},{"date":"2017-12-27","close":1200.0},{"date":"2017-12-28","close":1200.0},{"date":"2018-01-02","close":1017.4722},{"date":"2018-01-03","close":1026.1315},{"date":"2018-01-04","close":1030.4612},{"date":"2018-01-05","close":1039.1205},{"date":"2018-01-08","close":1004.4832},{"date":"2018-01-09","close":1008.8129},{"date":"2018-01-10","close":1013.1425},{"date":"2018-01-11","close":1000.1537},{"date":"2018-01-12","close":1026.1315},{"date":"2018-01-15","close":1021.8018},{"date":"2018-01-16","close":1026.1315},{"date":"2018-01-17","close":1026.1315},{"date":"2018-01-18","close":1030.4612},{"date":"2018-01-19","close":1008.8129},{"date":"2018-01-22","close":1017.4722},{"date":"2018-01-23","close":1017.4722},{"date":"2018-01-24","close":1026.1315},{"date":"2018-01-25","close":1026.1315},{"date":"2018-01-26","close":1047.7799},{"date":"2018-01-29","close":1086.7469},{"date":"2018-01-30","close":1108.3954},{"date":"2018-01-31","close":1112.7249},{"date":"2018-02-01","close":1117.0547},{"date":"2018-02-02","close":1117.0547},{"date":"2018-02-05","close":1091.0767},{"date":"2018-02-06","close":1082.4171},{"date":"2018-02-07","close":1078.0875},{"date":"2018-02-08","close":1069.4282},{"date":"2018-02-09","close":1069.4282},{"date":"2018-02-12","close":1082.4171},{"date":"2018-02-13","close":1082.4171},{"date":"2018-02-14","close":1095.4061},{"date":"2018-02-19","close":1078.0875},{"date":"2018-02-20","close":1082.4171},{"date":"2018-02-21","close":1073.7579},{"date":"2018-02-22","close":1078.0875},{"date":"2018-02-23","close":1069.4282},{"date":"2018-02-26","close":1069.4282},{"date":"2018-02-27","close":1069.4282},{"date":"2018-02-28","close":1069.4282},{"date":"2018-03-02","close":1065.0986},{"date":"2018-03-05","close":1065.0986},{"date":"2018-03-06","close":1052.1096},{"date":"2018-03-07","close":1056.4391},{"date":"2018-03-08","close":1047.7799},{"date":"2018-03-09","close":1052.1096},{"date":"2018-03-12","close":1095.4061},{"date":"2018-03-13","close":1104.0657},{"date":"2018-03-14","close":1082.4171},{"date":"2018-03-15","close":1073.7579},{"date":"2018-03-16","close":1121.3844},{"date":"2018-03-19","close":1160.3514},{"date":"2018-03-20","close":1130.0437},{"date":"2018-03-21","close":1156.0217},{"date":"2018-03-22","close":1138.7029},{"date":"2018-03-23","close":1151.6919},{"date":"2018-03-26","close":1156.0217},{"date":"2018-03-27","close":1147.3624},{"date":"2018-03-28","close":1147.3624},{"date":"2018-03-29","close":1134.3733},{"date":"2018-03-30","close":1108.3954},{"date":"2018-04-02","close":1099.736},{"date":"2018-04-03","close":1108.3954},{"date":"2018-04-04","close":1104.0657},{"date":"2018-04-05","close":1108.3954},{"date":"2018-04-06","close":1095.4061},{"date":"2018-04-09","close":1086.7469},{"date":"2018-04-10","close":1086.7469},{"date":"2018-04-11","close":1082.4171},{"date":"2018-04-12","close":1052.1096},{"date":"2018-04-13","close":1073.7579},{"date":"2018-04-16","close":1095.4061},{"date":"2018-04-17","close":1108.3954},{"date":"2018-04-18","close":1130.0437},{"date":"2018-04-19","close":1121.3844},{"date":"2018-04-20","close":1143.0327},{"date":"2018-04-23","close":1156.0217},{"date":"2018-04-24","close":1160.3514},{"date":"2018-04-25","close":1151.6919},{"date":"2018-04-26","close":1199.3185},{"date":"2018-04-27","close":1238.2854},{"date":"2018-04-30","close":1212.3074},{"date":"2018-05-02","close":1177.6702},{"date":"2018-05-03","close":1134.3733},{"date":"2018-05-04","close":1177.6702},{"date":"2018-05-08","close":1151.6919},{"date":"2018-05-09","close":1164.681},{"date":"2018-05-10","close":1169.0107},{"date":"2018-05-11","close":1216.6371},{"date":"2018-05-14","close":1251.2743},{"date":"2018-05-15","close":1246.9447},{"date":"2018-05-16","close":1238.2854},{"date":"2018-05-17","close":1238.2854},{"date":"2018-05-18","close":1238.2854},{"date":"2018-05-21","close":1220.9668},{"date":"2018-05-23","close":1216.6371},{"date":"2018-05-24","close":1203.6481},{"date":"2018-05-25","close":1203.6481},{"date":"2018-05-28","close":1229.626},{"date":"2018-05-29","close":1207.9779},{"date":"2018-05-30","close":1220.9668},{"date":"2018-05-31","close":1264.2634},{"date":"2018-06-01","close":1242.615},{"date":"2018-06-04","close":1242.615},{"date":"2018-06-05","close":1233.9556},{"date":"2018-06-07","close":1229.626},{"date":"2018-06-08","close":1255.604},{"date":"2018-06-11","close":1259.9337},{"date":"2018-06-12","close":1277.2524},{"date":"2018-06-14","close":1264.2634},{"date":"2018-06-15","close":1255.604},{"date":"2018-06-18","close":1203.6481},{"date":"2018-06-19","close":1203.6481},{"date":"2018-06-20","close":1229.626},{"date":"2018-06-21","close":1233.9556},{"date":"2018-06-22","close":1229.626},{"date":"2018-06-25","close":1225.2964},{"date":"2018-06-26","close":1225.2964},{"date":"2018-06-27","close":1220.9668},{"date":"2018-06-28","close":1203.6481},{"date":"2018-06-29","close":1225.2964},{"date":"2018-07-02","close":1212.3074},{"date":"2018-07-03","close":1212.3074},{"date":"2018-07-04","close":1199.3185},{"date":"2018-07-05","close":1199.3185},{"date":"2018-07-06","close":1194.9886},{"date":"2018-07-09","close":1190.6589},{"date":"2018-07-10","close":1199.3185},{"date":"2018-07-11","close":1199.3185},{"date":"2018-07-12","close":1199.3185},{"date":"2018-07-13","close":1186.3295},{"date":"2018-07-16","close":1186.3295},{"date":"2018-07-17","close":1225.2964},{"date":"2018-07-18","close":1207.9779},{"date":"2018-07-19","close":1233.9556},{"date":"2018-07-20","close":1238.2854},{"date":"2018-07-23","close":1229.626},{"date":"2018-07-24","close":1177.6702},{"date":"2018-07-25","close":1151.6919},{"date":"2018-07-26","close":1164.681},{"date":"2018-07-27","close":1190.6589},{"date":"2018-07-30","close":1186.3295},{"date":"2018-07-31","close":1194.9886},{"date":"2018-08-01","close":1199.3185},{"date":"2018-08-02","close":1207.9779},{"date":"2018-08-03","close":1207.9779},{"date":"2018-08-06","close":1203.6481},{"date":"2018-08-07","close":1194.9886},{"date":"2018-08-08","close":1181.9996},{"date":"2018-08-09","close":1181.9996},{"date":"2018-08-10","close":1199.3185},{"date":"2018-08-13","close":1190.6589},{"date":"2018-08-14","close":1194.9886},{"date":"2018-08-16","close":1203.6481},{"date":"2018-08-17","close":1199.3185},{"date":"2018-08-20","close":1212.3074},{"date":"2018-08-21","close":1216.6371},{"date":"2018-08-22","close":1225.2964},{"date":"2018-08-23","close":1225.2964},{"date":"2018-08-24","close":1220.9668},{"date":"2018-08-27","close":1220.9668},{"date":"2018-08-28","close":1225.2964},{"date":"2018-08-29","close":1242.615},{"date":"2018-08-30","close":1268.593},{"date":"2018-08-31","close":1272.9227},{"date":"2018-09-03","close":1259.9337},{"date":"2018-09-04","close":1268.593},{"date":"2018-09-05","close":1246.9447},{"date":"2018-09-06","close":1246.9447},{"date":"2018-09-07","close":1229.626},{"date":"2018-09-10","close":1233.9556},{"date":"2018-09-11","close":1233.9556},{"date":"2018-09-12","close":1229.626},{"date":"2018-09-13","close":1251.2743},{"date":"2018-09-14","close":1251.2743},{"date":"2018-09-17","close":1238.2854},{"date":"2018-09-18","close":1242.615},{"date":"2018-09-19","close":1238.2854},{"date":"2018-09-20","close":1233.9556},{"date":"2018-09-21","close":1238.2854},{"date":"2018-09-27","close":1264.2634},{"date":"2018-09-28","close":1277.2524},{"date":"2018-10-01","close":1294.5709},{"date":"2018-10-02","close":1303.2305},{"date":"2018-10-04","close":1303.2305},{"date":"2018-10-05","close":1277.2524},{"date":"2018-10-08","close":1294.5709},{"date":"2018-10-10","close":1277.2524},{"date":"2018-10-11","close":1246.9447},{"date":"2018-10-12","close":1238.2854},{"date":"2018-10-15","close":1233.9556},{"date":"2018-10-16","close":1233.9556},{"date":"2018-10-17","close":1229.626},{"date":"2018-10-18","close":1229.626},{"date":"2018-10-19","close":1225.2964},{"date":"2018-10-22","close":1238.2854},{"date":"2018-10-23","close":1229.626},{"date":"2018-10-24","close":1229.626},{"date":"2018-10-25","close":1199.3185},{"date":"2018-10-26","close":1186.3295},{"date":"2018-10-29","close":1173.3405},{"date":"2018-10-30","close":1194.9886},{"date":"2018-10-31","close":1246.9447},{"date":"2018-11-01","close":1246.9447},{"date":"2018-11-02","close":1277.2524},{"date":"2018-11-05","close":1290.2413},{"date":"2018-11-06","close":1290.2413},{"date":"2018-11-07","close":1298.9008},{"date":"2018-11-08","close":1324.8787},{"date":"2018-11-09","close":1368.1754},{"date":"2018-11-12","close":1437.4502},{"date":"2018-11-13","close":1437.4502},{"date":"2018-11-14","close":1489.4062},{"date":"2018-11-15","close":1489.4062},{"date":"2018-11-16","close":1506.7247},{"date":"2018-11-19","close":1493.7357},{"date":"2018-11-20","close":1519.7137},{"date":"2018-11-21","close":1532.7029},{"date":"2018-11-22","close":1515.3842},{"date":"2018-11-23","close":1493.7357},{"date":"2018-11-26","close":1454.7687},{"date":"2018-11-27","close":1472.0875},{"date":"2018-11-28","close":1532.7029},{"date":"2018-11-29","close":1532.7029},{"date":"2018-11-30","close":1528.3732},{"date":"2018-12-03","close":1545.6917},{"date":"2018-12-04","close":1545.6917},{"date":"2018-12-05","close":1550.0216},{"date":"2018-12-06","close":1519.7137},{"date":"2018-12-07","close":1519.7137},{"date":"2018-12-10","close":1563.0106},{"date":"2018-12-11","close":1541.3622},{"date":"2018-12-12","close":1545.6917},{"date":"2018-12-13","close":1580.3292},{"date":"2018-12-14","close":1558.6807},{"date":"2018-12-17","close":1671.2523},{"date":"2018-12-18","close":1632.2853},{"date":"2018-12-19","close":1610.637},{"date":"2018-12-20","close":1627.9558},{"date":"2018-12-21","close":1601.9775},{"date":"2018-12-24","close":1567.3403},{"date":"2018-12-26","close":1558.6807},{"date":"2018-12-27","close":1585.0991},{"date":"2018-12-28","close":1558.6807},{"date":"2019-01-02","close":1549.8748},{"date":"2019-01-03","close":1532.2623},{"date":"2019-01-04","close":1549.8748},{"date":"2019-01-07","close":1554.2778},{"date":"2019-01-08","close":1532.2623},{"date":"2019-01-09","close":1563.084},{"date":"2019-01-10","close":1571.8899},{"date":"2019-01-11","close":1629.1298},{"date":"2019-01-14","close":1730.3999},{"date":"2019-01-15","close":1734.803},{"date":"2019-01-16","close":1730.3999},{"date":"2019-01-17","close":1708.3845},{"date":"2019-01-18","close":1725.9968},{"date":"2019-01-21","close":1690.7725},{"date":"2019-01-22","close":1695.1754},{"date":"2019-01-23","close":1708.3845},{"date":"2019-01-24","close":1699.5786},{"date":"2019-01-25","close":1681.9664},{"date":"2019-01-28","close":1624.7268},{"date":"2019-01-29","close":1624.7268},{"date":"2019-01-30","close":1624.7268},{"date":"2019-01-31","close":1646.7419},{"date":"2019-02-01","close":1646.7419},{"date":"2019-02-07","close":1624.7268},{"date":"2019-02-08","close":1734.803},{"date":"2019-02-11","close":1783.2365},{"date":"2019-02-12","close":1915.3282},{"date":"2019-02-13","close":1875.7007},{"date":"2019-02-14","close":1844.8793},{"date":"2019-02-15","close":1893.3129},{"date":"2019-02-18","close":1928.5372},{"date":"2019-02-19","close":1893.3129},{"date":"2019-02-20","close":1902.1189},{"date":"2019-02-21","close":1932.9403},{"date":"2019-02-22","close":1954.9557},{"date":"2019-02-25","close":1910.9247},{"date":"2019-02-26","close":1875.7007},{"date":"2019-02-27","close":1884.5067},{"date":"2019-02-28","close":1752.4153},{"date":"2019-03-04","close":1814.058},{"date":"2019-03-05","close":1778.8336},{"date":"2019-03-06","close":1783.2365},{"date":"2019-03-07","close":1783.2365},{"date":"2019-03-08","close":1787.6398},{"date":"2019-03-11","close":1787.6398},{"date":"2019-03-12","close":1800.8489},{"date":"2019-03-13","close":1884.5067},{"date":"2019-03-14","close":1884.5067},{"date":"2019-03-15","close":1866.8947},{"date":"2019-03-18","close":1862.4913},{"date":"2019-03-19","close":1866.8947},{"date":"2019-03-20","close":1871.2975},{"date":"2019-03-21","close":1822.8639},{"date":"2019-03-22","close":1822.8639},{"date":"2019-03-25","close":1809.6549},{"date":"2019-03-26","close":1756.8181},{"date":"2019-03-27","close":1770.0275},{"date":"2019-03-28","close":1778.8336},{"date":"2019-03-29","close":1783.2365},{"date":"2019-04-01","close":1774.4304},{"date":"2019-04-02","close":1774.4304},{"date":"2019-04-03","close":1752.4153},{"date":"2019-04-04","close":1756.8181},{"date":"2019-04-05","close":1681.9664},{"date":"2019-04-08","close":1681.9664},{"date":"2019-04-09","close":1761.2213},{"date":"2019-04-10","close":1880.1036},{"date":"2019-04-11","close":1880.1036},{"date":"2019-04-12","close":1875.7007},{"date":"2019-04-15","close":1822.8639},{"date":"2019-04-16","close":1822.8639},{"date":"2019-04-17","close":1836.0731},{"date":"2019-04-18","close":1818.4609},{"date":"2019-04-19","close":1831.6702},{"date":"2019-04-22","close":1831.6702},{"date":"2019-04-23","close":1831.6702},{"date":"2019-04-24","close":1831.6702},{"date":"2019-04-25","close":1836.0731},{"date":"2019-04-26","close":1840.4763},{"date":"2019-04-29","close":1840.4763},{"date":"2019-04-30","close":1840.4763},{"date":"2019-05-02","close":1840.4763},{"date":"2019-05-03","close":1840.4763},{"date":"2019-05-07","close":1840.4763},{"date":"2019-05-08","close":1840.4763},{"date":"2019-05-09","close":1840.4763},{"date":"2019-05-10","close":1840.4763},{"date":"2019-05-13","close":1840.4763},{"date":"2019-05-14","close":1840.4763},{"date":"2019-05-15","close":1748.0121},{"date":"2019-05-16","close":1673.1602},{"date":"2019-05-17","close":1937.3434},{"date":"2019-05-20","close":1884.5067},{"date":"2019-05-21","close":2038.6136},{"date":"2019-05-22","close":2007.7922},{"date":"2019-05-23","close":2100.2561},{"date":"2019-05-24","close":1972.5679},{"date":"2019-05-27","close":2012.1952},{"date":"2019-05-28","close":2078.241},{"date":"2019-05-29","close":2016.5984},{"date":"2019-05-30","close":2029.8075},{"date":"2019-05-31","close":1998.9863},{"date":"2019-06-03","close":2065.0322},{"date":"2019-06-04","close":2012.1952},{"date":"2019-06-05","close":2069.4348},{"date":"2019-06-07","close":2109.0623},{"date":"2019-06-10","close":2104.6594},{"date":"2019-06-11","close":2144.2869},{"date":"2019-06-12","close":2104.6594},{"date":"2019-06-13","close":2087.0474},{"date":"2019-06-14","close":2104.6594},{"date":"2019-06-17","close":2082.6438},{"date":"2019-06-18","close":2091.4504},{"date":"2019-06-19","close":2091.4504},{"date":"2019-06-20","close":2087.0474},{"date":"2019-06-21","close":2038.6136},{"date":"2019-06-24","close":2007.7922},{"date":"2019-06-25","close":1959.3588},{"date":"2019-06-26","close":1954.9557},{"date":"2019-06-27","close":1990.1799},{"date":"2019-06-28","close":1972.5679},{"date":"2019-07-01","close":1972.5679},{"date":"2019-07-02","close":2003.3892},{"date":"2019-07-03","close":1968.1649},{"date":"2019-07-04","close":1968.1649},{"date":"2019-07-05","close":1968.1649},{"date":"2019-07-08","close":1897.7158},{"date":"2019-07-09","close":1902.1189},{"date":"2019-07-10","close":1919.7311},{"date":"2019-07-11","close":1972.5679},{"date":"2019-07-12","close":1976.9708},{"date":"2019-07-15","close":1963.7616},{"date":"2019-07-16","close":1963.7616},{"date":"2019-07-17","close":1941.7467},{"date":"2019-07-18","close":1937.3434},{"date":"2019-07-19","close":1937.3434},{"date":"2019-07-22","close":1932.9403},{"date":"2019-07-23","close":1932.9403},{"date":"2019-07-24","close":1937.3434},{"date":"2019-07-25","close":1884.5067},{"date":"2019-07-26","close":1862.4913},{"date":"2019-07-29","close":1752.4153},{"date":"2019-07-30","close":1761.2213},{"date":"2019-07-31","close":1778.8336},{"date":"2019-08-01","close":1756.8181},{"date":"2019-08-02","close":1756.8181},{"date":"2019-08-05","close":1668.7571},{"date":"2019-08-06","close":1637.9358},{"date":"2019-08-07","close":1651.145},{"date":"2019-08-08","close":1646.7419},{"date":"2019-08-09","close":1642.3391},{"date":"2019-08-12","close":1633.5327},{"date":"2019-08-13","close":1651.145},{"date":"2019-08-14","close":1712.7876},{"date":"2019-08-16","close":1761.2213},{"date":"2019-08-19","close":1739.2061},{"date":"2019-08-20","close":1717.1908},{"date":"2019-08-21","close":1708.3845},{"date":"2019-08-22","close":1703.9816},{"date":"2019-08-23","close":1681.9664},{"date":"2019-08-26","close":1598.3083},{"date":"2019-08-27","close":1602.7115},{"date":"2019-08-28","close":1593.9053},{"date":"2019-08-29","close":1593.9053},{"date":"2019-08-30","close":1615.9207},{"date":"2019-09-02","close":1593.9053},{"date":"2019-09-03","close":1589.5022},{"date":"2019-09-04","close":1642.3391},{"date":"2019-09-05","close":1686.3695},{"date":"2019-09-06","close":1686.3695},{"date":"2019-09-09","close":1686.3695},{"date":"2019-09-10","close":1708.3845},{"date":"2019-09-11","close":1708.3845},{"date":"2019-09-16","close":1681.9664},{"date":"2019-09-17","close":1712.7876},{"date":"2019-09-18","close":1708.3845},{"date":"2019-09-19","close":1681.9664},{"date":"2019-09-20","close":1695.1754},{"date":"2019-09-23","close":1659.9509},{"date":"2019-09-24","close":1664.3541},{"date":"2019-09-25","close":1642.3391},{"date":"2019-09-26","close":1681.9664},{"date":"2019-09-27","close":1655.5481},{"date":"2019-09-30","close":1655.5481},{"date":"2019-10-01","close":1673.1602},{"date":"2019-10-02","close":1686.3695},{"date":"2019-10-04","close":1690.7725},{"date":"2019-10-07","close":1668.7571},{"date":"2019-10-08","close":1673.1602},{"date":"2019-10-10","close":1629.1298},{"date":"2019-10-11","close":1629.1298},{"date":"2019-10-14","close":1593.9053},{"date":"2019-10-15","close":1593.9053},{"date":"2019-10-16","close":1589.5022},{"date":"2019-10-17","close":1598.3083},{"date":"2019-10-18","close":1593.9053},{"date":"2019-10-21","close":1558.6807},{"date":"2019-10-22","close":1527.8595},{"date":"2019-10-23","close":1549.8748},{"date":"2019-10-24","close":1545.4716},{"date":"2019-10-25","close":1563.084},{"date":"2019-10-28","close":1558.6807},{"date":"2019-10-29","close":1519.0533},{"date":"2019-10-30","close":1541.0686},{"date":"2019-10-31","close":1549.8748},{"date":"2019-11-01","close":1558.6807},{"date":"2019-11-04","close":1589.5022},{"date":"2019-11-05","close":1607.1145},{"date":"2019-11-06","close":1585.0991},{"date":"2019-11-07","close":1620.3235},{"date":"2019-11-08","close":1655.5481},{"date":"2019-11-11","close":1646.7419},{"date":"2019-11-12","close":1602.7115},{"date":"2019-11-13","close":1593.9053},{"date":"2019-11-14","close":1602.7115},{"date":"2019-11-15","close":1598.3083},{"date":"2019-11-18","close":1593.9053},{"date":"2019-11-19","close":1563.084},{"date":"2019-11-20","close":1563.084},{"date":"2019-11-21","close":1532.2623},{"date":"2019-11-22","close":1541.0686},{"date":"2019-11-25","close":1492.635},{"date":"2019-11-26","close":1492.635},{"date":"2019-11-27","close":1492.635},{"date":"2019-11-28","close":1483.8289},{"date":"2019-11-29","close":1479.4259},{"date":"2019-12-02","close":1488.2322},{"date":"2019-12-03","close":1479.4259},{"date":"2019-12-04","close":1479.4259},{"date":"2019-12-05","close":1466.2167},{"date":"2019-12-06","close":1466.2167},{"date":"2019-12-09","close":1470.6198},{"date":"2019-12-10","close":1457.4108},{"date":"2019-12-11","close":1448.6046},{"date":"2019-12-12","close":1475.0228},{"date":"2019-12-13","close":1479.4259},{"date":"2019-12-16","close":1479.4259},{"date":"2019-12-17","close":1466.2167},{"date":"2019-12-18","close":1470.6198},{"date":"2019-12-19","close":1475.0228},{"date":"2019-12-20","close":1475.0228},{"date":"2019-12-23","close":1475.0228},{"date":"2019-12-24","close":1479.4259},{"date":"2019-12-26","close":1488.2322},{"date":"2019-12-27","close":1515.1278},{"date":"2019-12-30","close":1510.6451},{"date":"2020-01-02","close":1573.4019},{"date":"2020-01-03","close":1627.1932},{"date":"2020-01-06","close":1591.3326},{"date":"2020-01-07","close":1600.2976},{"date":"2020-01-08","close":1568.9193},{"date":"2020-01-09","close":1613.7456},{"date":"2020-01-10","close":1604.7803},{"date":"2020-01-13","close":1577.8845},{"date":"2020-01-14","close":1582.3671},{"date":"2020-01-15","close":1703.3979},{"date":"2020-01-16","close":1676.5023},{"date":"2020-01-17","close":1676.5023},{"date":"2020-01-20","close":1663.0543},{"date":"2020-01-21","close":1645.1239},{"date":"2020-01-22","close":1631.676},{"date":"2020-01-23","close":1631.676},{"date":"2020-01-28","close":1582.3671},{"date":"2020-01-29","close":1582.3671},{"date":"2020-01-30","close":1550.9888},{"date":"2020-01-31","close":1550.9888},{"date":"2020-02-03","close":1542.0234},{"date":"2020-02-04","close":1542.0234},{"date":"2020-02-05","close":1550.9888},{"date":"2020-02-06","close":1577.8845},{"date":"2020-02-07","close":1582.3671},{"date":"2020-02-10","close":1604.7803},{"date":"2020-02-11","close":1622.7107},{"date":"2020-02-12","close":1622.7107},{"date":"2020-02-13","close":1622.7107},{"date":"2020-02-14","close":1627.1932},{"date":"2020-02-17","close":1613.7456},{"date":"2020-02-18","close":1568.9193},{"date":"2020-02-19","close":1542.0234},{"date":"2020-02-20","close":1515.1278},{"date":"2020-02-21","close":1506.1625},{"date":"2020-02-24","close":1461.3363},{"date":"2020-02-25","close":1497.1973},{"date":"2020-02-26","close":1479.2666},{"date":"2020-02-27","close":1452.371},{"date":"2020-02-28","close":1398.5795},{"date":"2020-03-02","close":1443.4059},{"date":"2020-03-03","close":1434.4403},{"date":"2020-03-04","close":1474.7841},{"date":"2020-03-05","close":1510.6451},{"date":"2020-03-06","close":1474.7841},{"date":"2020-03-09","close":1474.7841},{"date":"2020-03-10","close":1317.8921},{"date":"2020-03-11","close":1255.1355},{"date":"2020-03-12","close":1255.1355},{"date":"2020-03-13","close":1138.5872},{"date":"2020-03-16","close":1044.4519},{"date":"2020-03-17","close":1039.9692},{"date":"2020-03-18","close":990.6605},{"date":"2020-03-19","close":818.5275},{"date":"2020-03-20","close":850.8025},{"date":"2020-03-23","close":771.0117},{"date":"2020-03-24","close":824.8032},{"date":"2020-03-25","close":875.9051},{"date":"2020-03-26","close":963.7646},{"date":"2020-03-27","close":981.6952},{"date":"2020-03-30","close":986.1777},{"date":"2020-03-31","close":1026.5214},{"date":"2020-04-01","close":1044.4519},{"date":"2020-04-02","close":1039.9692},{"date":"2020-04-03","close":1048.9344},{"date":"2020-04-06","close":1084.7957},{"date":"2020-04-07","close":1129.6218},{"date":"2020-04-08","close":1192.3787},{"date":"2020-04-09","close":1214.7919},{"date":"2020-04-10","close":1183.4133},{"date":"2020-04-13","close":1120.6566},{"date":"2020-04-14","close":1161.0002},{"date":"2020-04-16","close":1205.8264},{"date":"2020-04-17","close":1223.757},{"date":"2020-04-20","close":1223.757},{"date":"2020-04-21","close":1161.0002},{"date":"2020-04-22","close":1178.9307},{"date":"2020-04-23","close":1187.8961},{"date":"2020-04-24","close":1183.4133},{"date":"2020-04-27","close":1237.2048},{"date":"2020-04-28","close":1210.3092},{"date":"2020-04-29","close":1246.1702},{"date":"2020-05-04","close":1353.7532},{"date":"2020-05-06","close":1353.7532},{"date":"2020-05-07","close":1429.9579},{"date":"2020-05-08","close":1416.5099},{"date":"2020-05-11","close":1376.1664},{"date":"2020-05-12","close":1376.1664},{"date":"2020-05-13","close":1376.1664},{"date":"2020-05-14","close":1344.7878},{"date":"2020-05-15","close":1358.2358},{"date":"2020-05-18","close":1353.7532},{"date":"2020-05-19","close":1353.7532},{"date":"2020-05-20","close":1416.5099},{"date":"2020-05-21","close":1412.0272},{"date":"2020-05-22","close":1389.6141},{"date":"2020-05-25","close":1376.1664},{"date":"2020-05-26","close":1389.6141},{"date":"2020-05-27","close":1389.6141},{"date":"2020-05-28","close":1362.7185},{"date":"2020-05-29","close":1317.8921},{"date":"2020-06-01","close":1362.7185},{"date":"2020-06-02","close":1358.2358},{"date":"2020-06-03","close":1376.1664},{"date":"2020-06-04","close":1376.1664},{"date":"2020-06-05","close":1367.201},{"date":"2020-06-08","close":1335.8229},{"date":"2020-06-09","close":1331.3398},{"date":"2020-06-10","close":1322.3748},{"date":"2020-06-11","close":1304.4442},{"date":"2020-06-12","close":1277.5485},{"date":"2020-06-15","close":1214.7919},{"date":"2020-06-16","close":1273.0659},{"date":"2020-06-17","close":1273.0659},{"date":"2020-06-18","close":1286.5137},{"date":"2020-06-19","close":1322.3748},{"date":"2020-06-22","close":1304.4442},{"date":"2020-06-23","close":1290.9965},{"date":"2020-06-24","close":1290.9965},{"date":"2020-06-25","close":1286.5137},{"date":"2020-06-26","close":1308.9268},{"date":"2020-06-29","close":1282.0311},{"date":"2020-06-30","close":1277.5485},{"date":"2020-07-01","close":1290.9965},{"date":"2020-07-02","close":1273.0659},{"date":"2020-07-03","close":1295.4791},{"date":"2020-07-06","close":1290.9965},{"date":"2020-07-07","close":1290.9965},{"date":"2020-07-08","close":1299.9618},{"date":"2020-07-09","close":1308.9268},{"date":"2020-07-10","close":1317.8921},{"date":"2020-07-13","close":1376.1664},{"date":"2020-07-14","close":1362.7185},{"date":"2020-07-15","close":1331.3398},{"date":"2020-07-16","close":1331.3398},{"date":"2020-07-17","close":1313.4097},{"date":"2020-07-20","close":1313.4097},{"date":"2020-07-21","close":1317.8921},{"date":"2020-07-22","close":1398.5795},{"date":"2020-07-23","close":1434.4403},{"date":"2020-07-24","close":1407.5448},{"date":"2020-07-27","close":1425.4751},{"date":"2020-07-28","close":1443.4059},{"date":"2020-07-29","close":1403.0621},{"date":"2020-07-30","close":1376.1664},{"date":"2020-07-31","close":1385.1315},{"date":"2020-08-03","close":1470.3014},{"date":"2020-08-04","close":1474.7841},{"date":"2020-08-05","close":1497.1973},{"date":"2020-08-06","close":1497.1973},{"date":"2020-08-07","close":1492.7145},{"date":"2020-08-10","close":1497.1973},{"date":"2020-08-11","close":1479.2666},{"date":"2020-08-12","close":1470.3014},{"date":"2020-08-13","close":1528.5757},{"date":"2020-08-14","close":1474.7841},{"date":"2020-08-18","close":1389.6141},{"date":"2020-08-19","close":1371.6836},{"date":"2020-08-20","close":1286.5137},{"date":"2020-08-21","close":1290.9965},{"date":"2020-08-24","close":1295.4791},{"date":"2020-08-25","close":1308.9268},{"date":"2020-08-26","close":1273.0659},{"date":"2020-08-27","close":1232.7223},{"date":"2020-08-28","close":1246.1702},{"date":"2020-08-31","close":1264.1005},{"date":"2020-09-01","close":1277.5485},{"date":"2020-09-02","close":1299.9618},{"date":"2020-09-03","close":1313.4097},{"date":"2020-09-04","close":1295.4791},{"date":"2020-09-07","close":1308.9268},{"date":"2020-09-08","close":1290.9965},{"date":"2020-09-09","close":1295.4791},{"date":"2020-09-10","close":1299.9618},{"date":"2020-09-11","close":1290.9965},{"date":"2020-09-14","close":1308.9268},{"date":"2020-09-15","close":1304.4442},{"date":"2020-09-16","close":1299.9618},{"date":"2020-09-17","close":1290.9965},{"date":"2020-09-18","close":1326.8574},{"date":"2020-09-21","close":1353.7532},{"date":"2020-09-22","close":1331.3398},{"date":"2020-09-23","close":1344.7878},{"date":"2020-09-24","close":1255.1355},{"date":"2020-09-25","close":1273.0659},{"date":"2020-09-28","close":1344.7878},{"date":"2020-09-29","close":1353.7532},{"date":"2020-10-05","close":1380.649},{"date":"2020-10-06","close":1398.5795},{"date":"2020-10-07","close":1367.201},{"date":"2020-10-08","close":1371.6836},{"date":"2020-10-12","close":1371.6836},{"date":"2020-10-13","close":1376.1664},{"date":"2020-10-14","close":1362.7185},{"date":"2020-10-15","close":1349.2705},{"date":"2020-10-16","close":1349.2705},{"date":"2020-10-19","close":1335.8229},{"date":"2020-10-20","close":1349.2705},{"date":"2020-10-21","close":1344.7878},{"date":"2020-10-22","close":1326.8574},{"date":"2020-10-23","close":1344.7878},{"date":"2020-10-26","close":1335.8229},{"date":"2020-10-27","close":1331.3398},{"date":"2020-10-28","close":1326.8574},{"date":"2020-10-29","close":1326.8574},{"date":"2020-10-30","close":1326.8574},{"date":"2020-11-02","close":1349.2705},{"date":"2020-11-03","close":1353.7532},{"date":"2020-11-04","close":1353.7532},{"date":"2020-11-05","close":1371.6836},{"date":"2020-11-06","close":1362.7185},{"date":"2020-11-09","close":1394.0967},{"date":"2020-11-10","close":1398.5795},{"date":"2020-11-11","close":1394.0967},{"date":"2020-11-12","close":1407.5448},{"date":"2020-11-13","close":1389.6141},{"date":"2020-11-16","close":1389.6141},{"date":"2020-11-17","close":1380.649},{"date":"2020-11-18","close":1376.1664},{"date":"2020-11-19","close":1380.649},{"date":"2020-11-20","close":1385.1315},{"date":"2020-11-23","close":1398.5795},{"date":"2020-11-24","close":1403.0621},{"date":"2020-11-25","close":1380.649},{"date":"2020-11-26","close":1389.6141},{"date":"2020-11-27","close":1389.6141},{"date":"2020-11-30","close":1389.6141},{"date":"2020-12-01","close":1398.5795},{"date":"2020-12-02","close":1380.649},{"date":"2020-12-03","close":1389.6141},{"date":"2020-12-04","close":1380.649},{"date":"2020-12-07","close":1380.649},{"date":"2020-12-08","close":1380.649},{"date":"2020-12-09","close":1412.0272},{"date":"2020-12-10","close":1416.5099},{"date":"2020-12-11","close":1461.3363},{"date":"2020-12-14","close":1492.7145},{"date":"2020-12-15","close":1501.6797},{"date":"2020-12-16","close":1515.1278},{"date":"2020-12-17","close":1510.6451},{"date":"2020-12-18","close":1488.2321},{"date":"2020-12-21","close":1555.4714},{"date":"2020-12-22","close":1497.1973},{"date":"2020-12-23","close":1524.093},{"date":"2020-12-24","close":1595.8151},{"date":"2020-12-28","close":1613.7456},{"date":"2020-12-29","close":1691.2417},{"date":"2020-12-30","close":1704.9175},{"date":"2021-01-04","close":1673.0073},{"date":"2021-01-05","close":1691.2417},{"date":"2021-01-06","close":1695.8003},{"date":"2021-01-07","close":1686.6831},{"date":"2021-01-08","close":1677.5659},{"date":"2021-01-11","close":1650.2142},{"date":"2021-01-12","close":1654.7729},{"date":"2021-01-13","close":1654.7729},{"date":"2021-01-14","close":1700.3589},{"date":"2021-01-15","close":1704.9175},{"date":"2021-01-18","close":1650.2142},{"date":"2021-01-19","close":1673.0073},{"date":"2021-01-20","close":1691.2417},{"date":"2021-01-21","close":1741.3865},{"date":"2021-01-22","close":1727.7106},{"date":"2021-01-25","close":1714.0348},{"date":"2021-01-26","close":1682.1245},{"date":"2021-01-27","close":1700.3589},{"date":"2021-01-28","close":1709.4761},{"date":"2021-01-29","close":1641.0972},{"date":"2021-02-01","close":1645.6556},{"date":"2021-02-02","close":1641.0972},{"date":"2021-02-03","close":1641.0972},{"date":"2021-02-04","close":1641.0972},{"date":"2021-02-05","close":1641.0972},{"date":"2021-02-08","close":1627.4214},{"date":"2021-02-09","close":1609.1868},{"date":"2021-02-10","close":1609.1868},{"date":"2021-02-15","close":1627.4214},{"date":"2021-02-16","close":1627.4214},{"date":"2021-02-17","close":1677.5659},{"date":"2021-02-18","close":1686.6831},{"date":"2021-02-19","close":1682.1245},{"date":"2021-02-22","close":1691.2417},{"date":"2021-02-23","close":1695.8003},{"date":"2021-02-24","close":1641.0972},{"date":"2021-02-25","close":1663.8901},{"date":"2021-02-26","close":1641.0972},{"date":"2021-03-02","close":1627.4214},{"date":"2021-03-03","close":1659.3314},{"date":"2021-03-04","close":1645.6556},{"date":"2021-03-05","close":1650.2142},{"date":"2021-03-08","close":1641.0972},{"date":"2021-03-09","close":1636.5385},{"date":"2021-03-10","close":1627.4214},{"date":"2021-03-11","close":1627.4214},{"date":"2021-03-12","close":1641.0972},{"date":"2021-03-15","close":1641.0972},{"date":"2021-03-16","close":1645.6556},{"date":"2021-03-17","close":1650.2142},{"date":"2021-03-18","close":1686.6831},{"date":"2021-03-19","close":1714.0348},{"date":"2021-03-22","close":1700.3589},{"date":"2021-03-23","close":1663.8901},{"date":"2021-03-24","close":1650.2142},{"date":"2021-03-25","close":1673.0073},{"date":"2021-03-26","close":1677.5659},{"date":"2021-03-29","close":1818.8824},{"date":"2021-03-30","close":1764.1793},{"date":"2021-03-31","close":1755.0621},{"date":"2021-04-01","close":1859.9102},{"date":"2021-04-02","close":1864.4688},{"date":"2021-04-05","close":1882.7031},{"date":"2021-04-06","close":1869.0272},{"date":"2021-04-07","close":1859.9102},{"date":"2021-04-08","close":1887.2616},{"date":"2021-04-09","close":1873.5858},{"date":"2021-04-12","close":1891.8202},{"date":"2021-04-13","close":1873.5858},{"date":"2021-04-14","close":1896.3787},{"date":"2021-04-15","close":1982.9923},{"date":"2021-04-16","close":2115.1919},{"date":"2021-04-19","close":2033.1367},{"date":"2021-04-20","close":2288.4187},{"date":"2021-04-21","close":2183.5708},{"date":"2021-04-22","close":2356.7976},{"date":"2021-04-23","close":2315.7705},{"date":"2021-04-26","close":2229.157},{"date":"2021-04-27","close":2197.2468},{"date":"2021-04-28","close":2151.6604},{"date":"2021-04-29","close":2197.2468},{"date":"2021-04-30","close":2147.1018},{"date":"2021-05-03","close":2151.6604},{"date":"2021-05-04","close":2174.4534},{"date":"2021-05-06","close":2242.8328},{"date":"2021-05-07","close":2297.5361},{"date":"2021-05-10","close":2324.8875},{"date":"2021-05-11","close":2302.0945},{"date":"2021-05-12","close":2251.9497},{"date":"2021-05-13","close":2210.9224},{"date":"2021-05-14","close":2297.5361},{"date":"2021-05-17","close":2302.0945},{"date":"2021-05-18","close":2402.384},{"date":"2021-05-20","close":2338.5632},{"date":"2021-05-21","close":2315.7705},{"date":"2021-05-24","close":2206.3638},{"date":"2021-05-25","close":2283.8601},{"date":"2021-05-26","close":2384.1494},{"date":"2021-05-27","close":2438.8525},{"date":"2021-05-28","close":2352.239},{"date":"2021-05-31","close":2375.0322},{"date":"2021-06-01","close":2384.1494},{"date":"2021-06-02","close":2397.8252},{"date":"2021-06-03","close":2447.9697},{"date":"2021-06-04","close":2429.7351},{"date":"2021-06-07","close":2434.2942},{"date":"2021-06-08","close":2461.6458},{"date":"2021-06-09","close":2416.0596},{"date":"2021-06-10","close":2397.8252},{"date":"2021-06-11","close":2434.2942},{"date":"2021-06-14","close":2384.1494},{"date":"2021-06-15","close":2361.3564},{"date":"2021-06-16","close":2420.6184},{"date":"2021-06-17","close":2393.2668},{"date":"2021-06-18","close":2352.239},{"date":"2021-06-21","close":2283.8601},{"date":"2021-06-22","close":2270.1841},{"date":"2021-06-23","close":2288.4187},{"date":"2021-06-24","close":2283.8601},{"date":"2021-06-25","close":2283.8601},{"date":"2021-06-28","close":2283.8601},{"date":"2021-06-29","close":2297.5361},{"date":"2021-06-30","close":2343.1221},{"date":"2021-07-01","close":2338.5632},{"date":"2021-07-02","close":2365.915},{"date":"2021-07-05","close":2320.3289},{"date":"2021-07-06","close":2416.0596},{"date":"2021-07-07","close":2420.6184},{"date":"2021-07-08","close":2365.915},{"date":"2021-07-09","close":2320.3289},{"date":"2021-07-12","close":2393.2668},{"date":"2021-07-13","close":2438.8525},{"date":"2021-07-14","close":2452.5283},{"date":"2021-07-15","close":2470.7632},{"date":"2021-07-16","close":2416.0596},{"date":"2021-07-19","close":2356.7976},{"date":"2021-07-20","close":2247.3914},{"date":"2021-07-21","close":2151.6604},{"date":"2021-07-22","close":2119.7505},{"date":"2021-07-23","close":2137.9849},{"date":"2021-07-26","close":2101.5159},{"date":"2021-07-27","close":2106.0745},{"date":"2021-07-28","close":2106.0745},{"date":"2021-07-29","close":2110.6333},{"date":"2021-07-30","close":2074.1643},{"date":"2021-08-02","close":2092.3989},{"date":"2021-08-03","close":2074.1643},{"date":"2021-08-04","close":2106.0745},{"date":"2021-08-05","close":2142.5435},{"date":"2021-08-06","close":2179.0122},{"date":"2021-08-09","close":2142.5435},{"date":"2021-08-10","close":2115.1919},{"date":"2021-08-11","close":2124.3091},{"date":"2021-08-12","close":2069.6057},{"date":"2021-08-13","close":2033.1367},{"date":"2021-08-17","close":1905.496},{"date":"2021-08-18","close":1910.0547},{"date":"2021-08-19","close":1823.441},{"date":"2021-08-20","close":1814.3241},{"date":"2021-08-23","close":1837.1168},{"date":"2021-08-24","close":1919.172},{"date":"2021-08-25","close":1937.4062},{"date":"2021-08-26","close":1996.6683},{"date":"2021-08-27","close":2014.9027},{"date":"2021-08-30","close":2005.7854},{"date":"2021-08-31","close":2001.2264},{"date":"2021-09-01","close":2001.2264},{"date":"2021-09-02","close":1973.875},{"date":"2021-09-03","close":1955.6409},{"date":"2021-09-06","close":1941.9648},{"date":"2021-09-07","close":1955.6409},{"date":"2021-09-08","close":1937.4062},{"date":"2021-09-09","close":1900.9373},{"date":"2021-09-10","close":1941.9648},{"date":"2021-09-13","close":1928.2893},{"date":"2021-09-14","close":1969.3163},{"date":"2021-09-15","close":1978.4336},{"date":"2021-09-16","close":1928.2893},{"date":"2021-09-17","close":1937.4062},{"date":"2021-09-23","close":1905.496},{"date":"2021-09-24","close":1887.2616},{"date":"2021-09-27","close":1896.3787},{"date":"2021-09-28","close":1846.2343},{"date":"2021-09-29","close":1850.7928},{"date":"2021-09-30","close":1873.5858},{"date":"2021-10-01","close":1823.441},{"date":"2021-10-05","close":1786.9723},{"date":"2021-10-06","close":1759.6207},{"date":"2021-10-07","close":1841.6755},{"date":"2021-10-08","close":1823.441},{"date":"2021-10-12","close":1814.3241},{"date":"2021-10-13","close":1855.3514},{"date":"2021-10-14","close":1932.8477},{"date":"2021-10-15","close":1955.6409},{"date":"2021-10-18","close":1996.6683},{"date":"2021-10-19","close":2005.7854},{"date":"2021-10-20","close":1969.3163},{"date":"2021-10-21","close":1941.9648},{"date":"2021-10-22","close":1923.7306},{"date":"2021-10-25","close":1937.4062},{"date":"2021-10-26","close":2106.0745},{"date":"2021-10-27","close":2101.5159},{"date":"2021-10-28","close":2069.6057},{"date":"2021-10-29","close":2087.8401},{"date":"2021-11-01","close":2078.7229},{"date":"2021-11-02","close":2069.6057},{"date":"2021-11-03","close":2028.5784},{"date":"2021-11-04","close":2005.7854},{"date":"2021-11-05","close":1996.6683},{"date":"2021-11-08","close":2024.0199},{"date":"2021-11-09","close":1992.1096},{"date":"2021-11-10","close":1941.9648},{"date":"2021-11-11","close":1914.6133},{"date":"2021-11-12","close":1914.6133},{"date":"2021-11-15","close":1932.8477},{"date":"2021-11-16","close":1928.2893},{"date":"2021-11-17","close":1887.2616},{"date":"2021-11-18","close":1914.6133},{"date":"2021-11-19","close":1910.0547},{"date":"2021-11-22","close":1910.0547},{"date":"2021-11-23","close":1955.6409},{"date":"2021-11-24","close":2042.254},{"date":"2021-11-25","close":2024.0199},{"date":"2021-11-26","close":1923.7306},{"date":"2021-11-29","close":1905.496},{"date":"2021-11-30","close":1859.9102},{"date":"2021-12-01","close":1869.0272},{"date":"2021-12-02","close":1914.6133},{"date":"2021-12-03","close":1964.7576},{"date":"2021-12-06","close":1951.0822},{"date":"2021-12-07","close":1969.3163},{"date":"2021-12-08","close":2001.2264},{"date":"2021-12-09","close":1996.6683},{"date":"2021-12-10","close":1987.551},{"date":"2021-12-13","close":1969.3163},{"date":"2021-12-14","close":1932.8477},{"date":"2021-12-15","close":1937.4062},{"date":"2021-12-16","close":1978.4336},{"date":"2021-12-17","close":1982.9923},{"date":"2021-12-20","close":1960.1995},{"date":"2021-12-21","close":1951.0822},{"date":"2021-12-22","close":1951.0822},{"date":"2021-12-23","close":2010.3438},{"date":"2021-12-24","close":2005.7854},{"date":"2021-12-27","close":1982.9923},{"date":"2021-12-28","close":1982.9923},{"date":"2021-12-29","close":2010.7266},{"date":"2021-12-30","close":2015.349},{"date":"2022-01-03","close":2160.0},{"date":"2022-01-04","close":1987.6149},{"date":"2022-01-05","close":1969.1254},{"date":"2022-01-06","close":1936.7688},{"date":"2022-01-07","close":1941.391},{"date":"2022-01-10","close":1964.5028},{"date":"2022-01-11","close":1964.5028},{"date":"2022-01-12","close":1987.6149},{"date":"2022-01-13","close":2126.2856},{"date":"2022-01-14","close":2126.2856},{"date":"2022-01-17","close":2033.8381},{"date":"2022-01-18","close":2024.5935},{"date":"2022-01-19","close":2015.349},{"date":"2022-01-20","close":2015.349},{"date":"2022-01-21","close":1996.8594},{"date":"2022-01-24","close":1913.6569},{"date":"2022-01-25","close":1872.0558},{"date":"2022-01-26","close":1872.0558},{"date":"2022-01-27","close":1835.0768},{"date":"2022-01-28","close":1899.7898},{"date":"2022-02-03","close":1904.4122},{"date":"2022-02-04","close":1959.8805},{"date":"2022-02-07","close":1987.6149},{"date":"2022-02-08","close":1987.6149},{"date":"2022-02-09","close":1987.6149},{"date":"2022-02-10","close":2006.1041},{"date":"2022-02-11","close":1996.8594},{"date":"2022-02-14","close":1927.5239},{"date":"2022-02-15","close":1899.7898},{"date":"2022-02-16","close":1950.636},{"date":"2022-02-17","close":1946.0134},{"date":"2022-02-18","close":1946.0134},{"date":"2022-02-21","close":1946.0134},{"date":"2022-02-22","close":1946.0134},{"date":"2022-02-23","close":1913.6569},{"date":"2022-02-24","close":1885.9227},{"date":"2022-02-25","close":1918.2793},{"date":"2022-02-28","close":1918.2793},{"date":"2022-03-02","close":1941.391},{"date":"2022-03-03","close":1978.37},{"date":"2022-03-04","close":1978.37},{"date":"2022-03-07","close":1946.0134},{"date":"2022-03-08","close":1950.636},{"date":"2022-03-10","close":1950.636},{"date":"2022-03-11","close":1973.7474},{"date":"2022-03-14","close":1969.1254},{"date":"2022-03-15","close":1969.1254},{"date":"2022-03-16","close":1969.1254},{"date":"2022-03-17","close":1969.1254},{"date":"2022-03-18","close":2047.7056},{"date":"2022-03-21","close":2047.7056},{"date":"2022-03-22","close":2047.7056},{"date":"2022-03-23","close":2043.0829},{"date":"2022-03-24","close":2029.2159},{"date":"2022-03-25","close":2043.0829},{"date":"2022-03-28","close":2043.0829},{"date":"2022-03-29","close":2038.4607},{"date":"2022-03-30","close":2075.4395},{"date":"2022-03-31","close":2121.6631},{"date":"2022-04-01","close":2181.7537},{"date":"2022-04-04","close":2154.0195},{"date":"2022-04-05","close":2209.4878},{"date":"2022-04-06","close":2209.4878},{"date":"2022-04-07","close":2186.3762},{"date":"2022-04-08","close":2209.4878},{"date":"2022-04-11","close":2209.4878},{"date":"2022-04-12","close":2190.9985},{"date":"2022-04-13","close":2190.9985},{"date":"2022-04-14","close":2209.4878},{"date":"2022-04-15","close":2209.4878},{"date":"2022-04-18","close":2292.6904},{"date":"2022-04-19","close":2301.9351},{"date":"2022-04-20","close":2283.4456},{"date":"2022-04-21","close":2301.9351},{"date":"2022-04-22","close":2278.8235},{"date":"2022-04-25","close":2223.355},{"date":"2022-04-26","close":2255.7117},{"date":"2022-04-27","close":2237.2222},{"date":"2022-04-28","close":2223.355},{"date":"2022-04-29","close":2251.0891},{"date":"2022-05-02","close":2241.8442},{"date":"2022-05-03","close":2241.8442},{"date":"2022-05-04","close":2241.8442},{"date":"2022-05-06","close":2237.2222},{"date":"2022-05-09","close":2395.0},{"date":"2022-05-10","close":2195.6208},{"date":"2022-05-11","close":2204.8655},{"date":"2022-05-12","close":2158.6421},{"date":"2022-05-13","close":2218.7327},{"date":"2022-05-16","close":2246.4668},{"date":"2022-05-17","close":2251.0891},{"date":"2022-05-18","close":2241.8442},{"date":"2022-05-19","close":2200.2434},{"date":"2022-05-20","close":2223.355},{"date":"2022-05-23","close":2269.5786},{"date":"2022-05-24","close":2232.5996},{"date":"2022-05-25","close":2223.355},{"date":"2022-05-26","close":2223.355},{"date":"2022-05-27","close":2227.9775},{"date":"2022-05-30","close":2237.2222},{"date":"2022-05-31","close":2237.2222},{"date":"2022-06-02","close":2237.2222},{"date":"2022-06-03","close":2227.9775},{"date":"2022-06-07","close":2209.4878},{"date":"2022-06-08","close":2204.8655},{"date":"2022-06-09","close":2181.7537},{"date":"2022-06-10","close":2172.509},{"date":"2022-06-13","close":2089.3066},{"date":"2022-06-14","close":2047.7056},{"date":"2022-06-15","close":2015.349},{"date":"2022-06-16","close":2015.349},{"date":"2022-06-17","close":2006.1041},{"date":"2022-06-20","close":1946.0134},{"date":"2022-06-21","close":1946.0134},{"date":"2022-06-22","close":1872.0558},{"date":"2022-06-23","close":1825.832},{"date":"2022-06-24","close":1872.0558},{"date":"2022-06-27","close":1959.8805},{"date":"2022-06-28","close":1982.9923},{"date":"2022-06-29","close":1964.5028},{"date":"2022-06-30","close":1881.3003},{"date":"2022-07-01","close":1927.5239},{"date":"2022-07-04","close":2047.7056},{"date":"2022-07-05","close":2056.9502},{"date":"2022-07-06","close":1996.8594},{"date":"2022-07-07","close":2135.5303},{"date":"2022-07-08","close":2121.6631},{"date":"2022-07-11","close":1932.1464},{"date":"2022-07-12","close":1885.9227},{"date":"2022-07-13","close":1895.1674},{"date":"2022-07-14","close":1890.5452},{"date":"2022-07-15","close":1913.6569},{"date":"2022-07-18","close":1955.2583},{"date":"2022-07-19","close":1964.5028},{"date":"2022-07-20","close":2001.4816},{"date":"2022-07-21","close":2019.9714},{"date":"2022-07-22","close":2024.5935},{"date":"2022-07-25","close":2066.1946},{"date":"2022-07-26","close":2052.3276},{"date":"2022-07-27","close":2061.5723},{"date":"2022-07-28","close":2038.4607},{"date":"2022-07-29","close":2093.929},{"date":"2022-08-01","close":2135.5303},{"date":"2022-08-02","close":2098.5513},{"date":"2022-08-03","close":2112.4185},{"date":"2022-08-04","close":2117.0408},{"date":"2022-08-05","close":2140.1526},{"date":"2022-08-08","close":2117.0408},{"date":"2022-08-09","close":2098.5513},{"date":"2022-08-10","close":2070.8174},{"date":"2022-08-11","close":2121.6631},{"date":"2022-08-12","close":2158.6421},{"date":"2022-08-16","close":2172.509},{"date":"2022-08-17","close":2195.6208},{"date":"2022-08-18","close":2214.1104},{"date":"2022-08-19","close":2195.6208},{"date":"2022-08-22","close":2112.4185},{"date":"2022-08-23","close":2084.6843},{"date":"2022-08-24","close":2093.929},{"date":"2022-08-25","close":2154.0195},{"date":"2022-08-26","close":2172.509},{"date":"2022-08-29","close":2126.2856},{"date":"2022-08-30","close":2158.6421},{"date":"2022-08-31","close":2181.7537},{"date":"2022-09-01","close":2098.5513},{"date":"2022-09-02","close":2093.929},{"date":"2022-09-05","close":2056.9502},{"date":"2022-09-06","close":2089.3066},{"date":"2022-09-07","close":2033.8381},{"date":"2022-09-08","close":2052.3276},{"date":"2022-09-13","close":2080.062},{"date":"2022-09-14","close":2033.8381},{"date":"2022-09-15","close":2024.5935},{"date":"2022-09-16","close":1973.7474},{"date":"2022-09-19","close":1941.391},{"date":"2022-09-20","close":1941.391},{"date":"2022-09-21","close":2029.2159},{"date":"2022-09-22","close":2029.2159},{"date":"2022-09-23","close":1982.9923},{"date":"2022-09-26","close":1909.0345},{"date":"2022-09-27","close":1885.9227},{"date":"2022-09-28","close":1848.9437},{"date":"2022-09-29","close":1853.5663},{"date":"2022-09-30","close":1853.5663},{"date":"2022-10-04","close":1936.7688},{"date":"2022-10-05","close":1936.7688},{"date":"2022-10-06","close":1941.391},{"date":"2022-10-07","close":1992.2368},{"date":"2022-10-11","close":1978.37},{"date":"2022-10-12","close":1973.7474},{"date":"2022-10-13","close":1959.8805},{"date":"2022-10-14","close":2024.5935},{"date":"2022-10-17","close":1969.1254},{"date":"2022-10-18","close":1987.6149},{"date":"2022-10-19","close":1973.7474},{"date":"2022-10-20","close":1973.7474},{"date":"2022-10-21","close":1941.391},{"date":"2022-10-24","close":1950.636},{"date":"2022-10-25","close":1950.636},{"date":"2022-10-26","close":1941.391},{"date":"2022-10-27","close":1959.8805},{"date":"2022-10-28","close":1955.2583},{"date":"2022-10-31","close":1992.2368},{"date":"2022-11-01","close":2019.9714},{"date":"2022-11-02","close":2010.7266},{"date":"2022-11-03","close":1978.37},{"date":"2022-11-04","close":1982.9923},{"date":"2022-11-07","close":1987.6149},{"date":"2022-11-08","close":2001.4816},{"date":"2022-11-09","close":2001.4816},{"date":"2022-11-10","close":1987.6149},{"date":"2022-11-11","close":2029.2159},{"date":"2022-11-14","close":2015.349},{"date":"2022-11-15","close":2024.5935},{"date":"2022-11-16","close":2052.3276},{"date":"2022-11-17","close":2010.7266},{"date":"2022-11-18","close":2015.349},{"date":"2022-11-21","close":2006.1041},{"date":"2022-11-22","close":1987.6149},{"date":"2022-11-23","close":2006.1041},{"date":"2022-11-24","close":2015.349},{"date":"2022-11-25","close":2056.9502},{"date":"2022-11-28","close":1996.8594},{"date":"2022-11-29","close":2033.8381},{"date":"2022-11-30","close":2033.8381},{"date":"2022-12-01","close":2038.4607},{"date":"2022-12-02","close":2033.8381},{"date":"2022-12-05","close":2033.8381},{"date":"2022-12-06","close":1992.2368},{"date":"2022-12-07","close":1987.6149},{"date":"2022-12-08","close":1996.8594},{"date":"2022-12-09","close":2010.7266},{"date":"2022-12-12","close":1978.37},{"date":"2022-12-13","close":1982.9923},{"date":"2022-12-14","close":2019.9714},{"date":"2022-12-15","close":2033.8381},{"date":"2022-12-16","close":1996.8594},{"date":"2022-12-19","close":1992.2368},{"date":"2022-12-20","close":1955.2583},{"date":"2022-12-21","close":1969.1254},{"date":"2022-12-22","close":1982.9923},{"date":"2022-12-23","close":1959.8805},{"date":"2022-12-26","close":1959.8805},{"date":"2022-12-27","close":2006.1041},{"date":"2022-12-28","close":2038.9143},{"date":"2022-12-29","close":2015.4784},{"date":"2023-01-02","close":2020.1658},{"date":"2023-01-03","close":2020.1658},{"date":"2023-01-04","close":2052.9756},{"date":"2023-01-05","close":1982.6683},{"date":"2023-01-06","close":1992.0426},{"date":"2023-01-09","close":2020.1658},{"date":"2023-01-10","close":1982.6683},{"date":"2023-01-11","close":2001.4167},{"date":"2023-01-12","close":2001.4167},{"date":"2023-01-13","close":2001.4167},{"date":"2023-01-16","close":2034.2269},{"date":"2023-01-17","close":2038.9143},{"date":"2023-01-18","close":2024.8528},{"date":"2023-01-19","close":1982.6683},{"date":"2023-01-20","close":1977.9812},{"date":"2023-01-25","close":2006.1041},{"date":"2023-01-26","close":2020.1658},{"date":"2023-01-27","close":2006.1041},{"date":"2023-01-30","close":1996.7297},{"date":"2023-01-31","close":1996.7297},{"date":"2023-02-01","close":1996.7297},{"date":"2023-02-02","close":1996.7297},{"date":"2023-02-03","close":2001.4167},{"date":"2023-02-06","close":1996.7297},{"date":"2023-02-07","close":1987.3555},{"date":"2023-02-08","close":1987.3555},{"date":"2023-02-09","close":1996.7297},{"date":"2023-02-10","close":1996.7297},{"date":"2023-02-13","close":1996.7297},{"date":"2023-02-14","close":1996.7297},{"date":"2023-02-15","close":1996.7297},{"date":"2023-02-16","close":1996.7297},{"date":"2023-02-17","close":2029.5399},{"date":"2023-02-20","close":2081.0986},{"date":"2023-02-21","close":2127.9702},{"date":"2023-02-22","close":2109.2217},{"date":"2023-02-23","close":2127.9702},{"date":"2023-02-24","close":2109.2217},{"date":"2023-02-27","close":2127.9702},{"date":"2023-02-28","close":2142.0317},{"date":"2023-03-02","close":2142.0317},{"date":"2023-03-03","close":2146.7188},{"date":"2023-03-06","close":2156.0933},{"date":"2023-03-07","close":2118.5959},{"date":"2023-03-08","close":2095.1602},{"date":"2023-03-09","close":2099.8472},{"date":"2023-03-10","close":2048.2886},{"date":"2023-03-13","close":2024.8528},{"date":"2023-03-14","close":2001.4167},{"date":"2023-03-15","close":2071.7244},{"date":"2023-03-16","close":2043.6013},{"date":"2023-03-17","close":2104.5344},{"date":"2023-03-20","close":2104.5344},{"date":"2023-03-21","close":2127.9702},{"date":"2023-03-22","close":2127.9702},{"date":"2023-03-23","close":2104.5344},{"date":"2023-03-24","close":2099.8472},{"date":"2023-03-27","close":2099.8472},{"date":"2023-03-28","close":2099.8472},{"date":"2023-03-29","close":2062.3501},{"date":"2023-03-30","close":2062.3501},{"date":"2023-03-31","close":2057.6628},{"date":"2023-04-03","close":2043.6013},{"date":"2023-04-04","close":2034.2269},{"date":"2023-04-05","close":2048.2886},{"date":"2023-04-06","close":2048.2886},{"date":"2023-04-07","close":2034.2269},{"date":"2023-04-10","close":2029.5399},{"date":"2023-04-11","close":2029.5399},{"date":"2023-04-12","close":2029.5399},{"date":"2023-04-13","close":2029.5399},{"date":"2023-04-14","close":2029.5399},{"date":"2023-04-17","close":2024.8528},{"date":"2023-04-18","close":2010.7914},{"date":"2023-04-19","close":2034.2269},{"date":"2023-04-20","close":2024.8528},{"date":"2023-04-21","close":2010.7914},{"date":"2023-04-24","close":2010.7914},{"date":"2023-04-25","close":1996.7297},{"date":"2023-04-26","close":2001.4167},{"date":"2023-04-27","close":1996.7297},{"date":"2023-04-28","close":2015.4784},{"date":"2023-05-02","close":2029.5399},{"date":"2023-05-03","close":2029.5399},{"date":"2023-05-04","close":2024.8528},{"date":"2023-05-08","close":2020.1658},{"date":"2023-05-09","close":2020.1658},{"date":"2023-05-10","close":2024.8528},{"date":"2023-05-11","close":2024.8528},{"date":"2023-05-12","close":2020.1658},{"date":"2023-05-15","close":2020.1658},{"date":"2023-05-16","close":2024.8528},{"date":"2023-05-17","close":2034.2269},{"date":"2023-05-18","close":2015.4784},{"date":"2023-05-19","close":2034.2269},{"date":"2023-05-22","close":2010.7914},{"date":"2023-05-23","close":2015.4784},{"date":"2023-05-24","close":2015.4784},{"date":"2023-05-25","close":2015.4784},{"date":"2023-05-26","close":2015.4784},{"date":"2023-05-30","close":2043.6013},{"date":"2023-05-31","close":2043.6013},{"date":"2023-06-01","close":2038.9143},{"date":"2023-06-02","close":2043.6013},{"date":"2023-06-05","close":2043.6013},{"date":"2023-06-07","close":2048.2886},{"date":"2023-06-08","close":2048.2886},{"date":"2023-06-09","close":2048.2886},{"date":"2023-06-12","close":2034.2269},{"date":"2023-06-13","close":2038.9143},{"date":"2023-06-14","close":2048.2886},{"date":"2023-06-15","close":2043.6013},{"date":"2023-06-16","close":2062.3501},{"date":"2023-06-19","close":2052.9756},{"date":"2023-06-20","close":2034.2269},{"date":"2023-06-21","close":2034.2269},{"date":"2023-06-22","close":2024.8528},{"date":"2023-06-23","close":2010.7914},{"date":"2023-06-26","close":2024.8528},{"date":"2023-06-27","close":2020.1658},{"date":"2023-06-28","close":2020.1658},{"date":"2023-06-29","close":2020.1658},{"date":"2023-06-30","close":2020.1658},{"date":"2023-07-03","close":2020.1658},{"date":"2023-07-04","close":2085.7856},{"date":"2023-07-05","close":2113.9089},{"date":"2023-07-06","close":2113.9089},{"date":"2023-07-07","close":2156.0933},{"date":"2023-07-10","close":2142.0317},{"date":"2023-07-11","close":2132.6575},{"date":"2023-07-12","close":2127.9702},{"date":"2023-07-13","close":2099.8472},{"date":"2023-07-14","close":2090.4731},{"date":"2023-07-17","close":2081.0986},{"date":"2023-07-18","close":2095.1602},{"date":"2023-07-19","close":2156.0933},{"date":"2023-07-20","close":2249.8367},{"date":"2023-07-21","close":2249.8367},{"date":"2023-07-24","close":2249.8367},{"date":"2023-07-25","close":2221.7134},{"date":"2023-07-26","close":2188.9031},{"date":"2023-07-27","close":2184.2163},{"date":"2023-07-28","close":2104.5344},{"date":"2023-07-31","close":2109.2217},{"date":"2023-08-01","close":2156.0933},{"date":"2023-08-02","close":2118.5959},{"date":"2023-08-03","close":2085.7856},{"date":"2023-08-04","close":2085.7856},{"date":"2023-08-07","close":2085.7856},{"date":"2023-08-08","close":2095.1602},{"date":"2023-08-09","close":2099.8472},{"date":"2023-08-10","close":2137.3445},{"date":"2023-08-11","close":2137.3445},{"date":"2023-08-14","close":2123.283},{"date":"2023-08-16","close":2090.4731},{"date":"2023-08-17","close":2071.7244},{"date":"2023-08-18","close":2062.3501},{"date":"2023-08-21","close":2052.9756},{"date":"2023-08-22","close":2024.8528},{"date":"2023-08-23","close":2001.4167},{"date":"2023-08-24","close":2015.4784},{"date":"2023-08-25","close":2015.4784},{"date":"2023-08-28","close":2015.4784},{"date":"2023-08-29","close":2010.7914},{"date":"2023-08-30","close":2010.7914},{"date":"2023-08-31","close":2006.1041},{"date":"2023-09-01","close":2001.4167},{"date":"2023-09-04","close":2006.1041},{"date":"2023-09-05","close":2001.4167},{"date":"2023-09-06","close":1968.6069},{"date":"2023-09-07","close":1963.9197},{"date":"2023-09-08","close":1954.5454},{"date":"2023-09-11","close":1954.5454},{"date":"2023-09-12","close":1902.9867},{"date":"2023-09-13","close":1917.0481},{"date":"2023-09-14","close":1982.6683},{"date":"2023-09-15","close":1977.9812},{"date":"2023-09-18","close":2015.4784},{"date":"2023-09-19","close":2006.1041},{"date":"2023-09-20","close":2006.1041},{"date":"2023-09-21","close":1987.3555},{"date":"2023-09-22","close":1949.8582},{"date":"2023-09-25","close":1935.7968},{"date":"2023-09-26","close":1893.6124},{"date":"2023-09-27","close":1907.6737},{"date":"2023-10-04","close":1921.7352},{"date":"2023-10-05","close":1963.9197},{"date":"2023-10-06","close":1959.2327},{"date":"2023-10-10","close":2034.2269},{"date":"2023-10-11","close":2034.2269},{"date":"2023-10-12","close":2052.9756},{"date":"2023-10-13","close":2052.9756},{"date":"2023-10-16","close":2015.4784},{"date":"2023-10-17","close":2062.3501},{"date":"2023-10-18","close":2057.6628},{"date":"2023-10-19","close":2001.4167},{"date":"2023-10-20","close":2052.9756},{"date":"2023-10-23","close":2048.2886},{"date":"2023-10-24","close":2067.0371},{"date":"2023-10-25","close":2057.6628},{"date":"2023-10-26","close":2015.4784},{"date":"2023-10-27","close":2020.1658},{"date":"2023-10-30","close":2020.1658},{"date":"2023-10-31","close":2034.2269},{"date":"2023-11-01","close":2024.8528},{"date":"2023-11-02","close":2024.8528},{"date":"2023-11-03","close":2034.2269},{"date":"2023-11-06","close":2024.8528},{"date":"2023-11-07","close":2015.4784},{"date":"2023-11-08","close":1996.7297},{"date":"2023-11-09","close":1992.0426},{"date":"2023-11-10","close":1977.9812},{"date":"2023-11-13","close":1977.9812},{"date":"2023-11-14","close":1987.3555},{"date":"2023-11-15","close":2001.4167},{"date":"2023-11-16","close":2006.1041},{"date":"2023-11-17","close":1996.7297},{"date":"2023-11-20","close":2015.4784},{"date":"2023-11-21","close":1992.0426},{"date":"2023-11-22","close":1982.6683},{"date":"2023-11-23","close":1982.6683},{"date":"2023-11-24","close":1977.9812},{"date":"2023-11-27","close":1977.9812},{"date":"2023-11-28","close":1977.9812},{"date":"2023-11-29","close":1968.6069},{"date":"2023-11-30","close":1959.2327},{"date":"2023-12-01","close":1931.1095},{"date":"2023-12-04","close":1893.6124},{"date":"2023-12-05","close":1902.9867},{"date":"2023-12-06","close":1902.9867},{"date":"2023-12-07","close":1907.6737},{"date":"2023-12-08","close":1921.7352},{"date":"2023-12-11","close":1907.6737},{"date":"2023-12-12","close":1940.4839},{"date":"2023-12-13","close":1921.7352},{"date":"2023-12-14","close":1926.4224},{"date":"2023-12-15","close":1893.6124},{"date":"2023-12-18","close":1907.6737},{"date":"2023-12-19","close":1907.6737},{"date":"2023-12-20","close":1959.2327},{"date":"2023-12-21","close":1921.7352},{"date":"2023-12-22","close":2020.1658},{"date":"2023-12-26","close":1996.7297},{"date":"2023-12-27","close":1987.2216},{"date":"2023-12-28","close":1987.2216},{"date":"2024-01-02","close":1977.7133},{"date":"2024-01-03","close":1977.7133},{"date":"2024-01-04","close":2001.4839},{"date":"2024-01-05","close":2015.7463},{"date":"2024-01-08","close":1977.7133},{"date":"2024-01-09","close":1977.7133},{"date":"2024-01-10","close":1972.9592},{"date":"2024-01-11","close":1958.6968},{"date":"2024-01-12","close":1958.6968},{"date":"2024-01-15","close":1953.9427},{"date":"2024-01-16","close":1920.6638},{"date":"2024-01-17","close":1906.4015},{"date":"2024-01-18","close":1949.1886},{"date":"2024-01-19","close":1987.2216},{"date":"2024-01-22","close":1953.9427},{"date":"2024-01-23","close":1949.1886},{"date":"2024-01-24","close":1982.4674},{"date":"2024-01-25","close":1982.4674},{"date":"2024-01-26","close":1968.2051},{"date":"2024-01-29","close":1958.6968},{"date":"2024-01-30","close":1982.4674},{"date":"2024-01-31","close":1972.9592},{"date":"2024-02-01","close":1982.4674},{"date":"2024-02-02","close":2025.2544},{"date":"2024-02-05","close":1996.7297},{"date":"2024-02-06","close":2010.9922},{"date":"2024-02-07","close":2010.9922},{"date":"2024-02-08","close":1996.7297},{"date":"2024-02-13","close":2030.0085},{"date":"2024-02-14","close":1996.7297},{"date":"2024-02-15","close":2001.4839},{"date":"2024-02-16","close":1996.7297},{"date":"2024-02-19","close":1972.9592},{"date":"2024-02-20","close":1996.7297},{"date":"2024-02-21","close":2020.5005},{"date":"2024-02-22","close":2010.9922},{"date":"2024-02-23","close":2010.9922},{"date":"2024-02-26","close":1977.7133},{"date":"2024-02-27","close":1996.7297},{"date":"2024-02-28","close":1996.7297},{"date":"2024-02-29","close":1996.7297},{"date":"2024-03-04","close":1996.7297},{"date":"2024-03-05","close":1972.9592},{"date":"2024-03-06","close":1977.7133},{"date":"2024-03-07","close":1972.9592},{"date":"2024-03-08","close":1987.2216},{"date":"2024-03-11","close":1944.4344},{"date":"2024-03-12","close":1930.1721},{"date":"2024-03-13","close":1920.6638},{"date":"2024-03-14","close":1968.2051},{"date":"2024-03-15","close":1925.418},{"date":"2024-03-18","close":1958.6968},{"date":"2024-03-19","close":1963.4509},{"date":"2024-03-20","close":1963.4509},{"date":"2024-03-21","close":1963.4509},{"date":"2024-03-22","close":1963.4509},{"date":"2024-03-25","close":1939.6803},{"date":"2024-03-26","close":1953.9427},{"date":"2024-03-27","close":1963.4509},{"date":"2024-03-28","close":1963.4509},{"date":"2024-03-29","close":1958.6968},{"date":"2024-04-01","close":1939.6803},{"date":"2024-04-02","close":1972.9592},{"date":"2024-04-03","close":1972.9592},{"date":"2024-04-04","close":1982.4674},{"date":"2024-04-05","close":1977.7133},{"date":"2024-04-08","close":1972.9592},{"date":"2024-04-09","close":1968.2051},{"date":"2024-04-11","close":1987.2216},{"date":"2024-04-12","close":1977.7133},{"date":"2024-04-15","close":1968.2051},{"date":"2024-04-16","close":1949.1886},{"date":"2024-04-17","close":1953.9427},{"date":"2024-04-18","close":1953.9427},{"date":"2024-04-19","close":1944.4344},{"date":"2024-04-22","close":1944.4344},{"date":"2024-04-23","close":1934.9263},{"date":"2024-04-24","close":1963.4509},{"date":"2024-04-25","close":1949.1886},{"date":"2024-04-26","close":1953.9427},{"date":"2024-04-29","close":1953.9427},{"date":"2024-04-30","close":1953.9427},{"date":"2024-05-02","close":1958.6968},{"date":"2024-05-03","close":1939.6803},{"date":"2024-05-07","close":1949.1886},{"date":"2024-05-08","close":1949.1886},{"date":"2024-05-09","close":1982.4674},{"date":"2024-05-10","close":2025.2544},{"date":"2024-05-13","close":2034.7627},{"date":"2024-05-14","close":2039.5168},{"date":"2024-05-16","close":2034.7627},{"date":"2024-05-17","close":1977.7133},{"date":"2024-05-20","close":1972.9592},{"date":"2024-05-21","close":1977.7133},{"date":"2024-05-22","close":1982.4674},{"date":"2024-05-23","close":1982.4674},{"date":"2024-05-24","close":1968.2051},{"date":"2024-05-27","close":1968.2051},{"date":"2024-05-28","close":1944.4344},{"date":"2024-05-29","close":1972.9592},{"date":"2024-05-30","close":1920.6638},{"date":"2024-05-31","close":1930.1721},{"date":"2024-06-03","close":1958.6968},{"date":"2024-06-04","close":1939.6803},{"date":"2024-06-05","close":1968.2051},{"date":"2024-06-07","close":1963.4509},{"date":"2024-06-10","close":1949.1886},{"date":"2024-06-11","close":1958.6968},{"date":"2024-06-12","close":1982.4674},{"date":"2024-06-13","close":1968.2051},{"date":"2024-06-14","close":1987.2216},{"date":"2024-06-17","close":1949.1886},{"date":"2024-06-18","close":1963.4509},{"date":"2024-06-19","close":1949.1886},{"date":"2024-06-20","close":1963.4509},{"date":"2024-06-21","close":1949.1886},{"date":"2024-06-24","close":1944.4344},{"date":"2024-06-25","close":1939.6803},{"date":"2024-06-26","close":1930.1721},{"date":"2024-06-27","close":1930.1721},{"date":"2024-06-28","close":1939.6803},{"date":"2024-07-01","close":1911.1556},{"date":"2024-07-02","close":1911.1556},{"date":"2024-07-03","close":1934.9263},{"date":"2024-07-04","close":1939.6803},{"date":"2024-07-05","close":1949.1886},{"date":"2024-07-08","close":1897.8442},{"date":"2024-07-09","close":1920.6638},{"date":"2024-07-10","close":1930.1721},{"date":"2024-07-11","close":1901.6473},{"date":"2024-07-12","close":1899.7458},{"date":"2024-07-15","close":1899.7458},{"date":"2024-07-16","close":1920.6638},{"date":"2024-07-17","close":1901.6473},{"date":"2024-07-18","close":1925.418},{"date":"2024-07-19","close":1934.9263},{"date":"2024-07-22","close":1930.1721},{"date":"2024-07-23","close":1939.6803},{"date":"2024-07-24","close":1934.9263},{"date":"2024-07-25","close":1930.1721},{"date":"2024-07-26","close":1930.1721},{"date":"2024-07-29","close":1930.1721},{"date":"2024-07-30","close":1930.1721},{"date":"2024-07-31","close":1920.6638},{"date":"2024-08-01","close":1925.418},{"date":"2024-08-02","close":1920.6638},{"date":"2024-08-05","close":1817.0242},{"date":"2024-08-06","close":1851.2538},{"date":"2024-08-07","close":1915.9098},{"date":"2024-08-08","close":1911.1556},{"date":"2024-08-09","close":1934.9263},{"date":"2024-08-12","close":1949.1886},{"date":"2024-08-13","close":1949.1886},{"date":"2024-08-14","close":1963.4509},{"date":"2024-08-16","close":2020.5005},{"date":"2024-08-19","close":2044.271},{"date":"2024-08-20","close":2115.5828},{"date":"2024-08-21","close":2153.6157},{"date":"2024-08-22","close":2205.9111},{"date":"2024-08-23","close":2277.2229},{"date":"2024-08-26","close":2210.665},{"date":"2024-08-27","close":2201.157},{"date":"2024-08-28","close":2224.9275},{"date":"2024-08-29","close":2201.157},{"date":"2024-08-30","close":2186.8945},{"date":"2024-09-02","close":2172.6321},{"date":"2024-09-03","close":2163.124},{"date":"2024-09-04","close":2163.124},{"date":"2024-09-05","close":2163.124},{"date":"2024-09-06","close":2158.3699},{"date":"2024-09-09","close":2167.8782},{"date":"2024-09-10","close":2186.8945},{"date":"2024-09-11","close":2186.8945},{"date":"2024-09-12","close":2186.8945},{"date":"2024-09-13","close":2148.8616},{"date":"2024-09-19","close":2063.2874},{"date":"2024-09-20","close":2096.5662},{"date":"2024-09-23","close":2096.5662},{"date":"2024-09-24","close":2106.0745},{"date":"2024-09-25","close":2082.304},{"date":"2024-09-26","close":2044.271},{"date":"2024-09-27","close":2058.5334},{"date":"2024-09-30","close":2030.0085},{"date":"2024-10-02","close":2034.7627},{"date":"2024-10-04","close":2058.5334},{"date":"2024-10-07","close":2063.2874},{"date":"2024-10-08","close":2106.0745},{"date":"2024-10-10","close":2082.304},{"date":"2024-10-11","close":2072.7957},{"date":"2024-10-14","close":2087.0581},{"date":"2024-10-15","close":2120.3369},{"date":"2024-10-16","close":2096.5662},{"date":"2024-10-17","close":2096.5662},{"date":"2024-10-18","close":2091.8123},{"date":"2024-10-21","close":2091.8123},{"date":"2024-10-22","close":2091.8123},{"date":"2024-10-23","close":2077.5498},{"date":"2024-10-24","close":2058.5334},{"date":"2024-10-25","close":2044.271},{"date":"2024-10-28","close":2039.5168},{"date":"2024-10-29","close":2049.0251},{"date":"2024-10-30","close":2077.5498},{"date":"2024-10-31","close":2087.0581},{"date":"2024-11-01","close":2072.7957},{"date":"2024-11-04","close":2091.8123},{"date":"2024-11-05","close":2163.124},{"date":"2024-11-06","close":2172.6321},{"date":"2024-11-07","close":2182.1404},{"date":"2024-11-08","close":2196.4028},{"date":"2024-11-11","close":2186.8945},{"date":"2024-11-12","close":2186.8945},{"date":"2024-11-13","close":2158.3699},{"date":"2024-11-14","close":2158.3699},{"date":"2024-11-15","close":2125.0911},{"date":"2024-11-18","close":2044.271},{"date":"2024-11-19","close":2125.0911},{"date":"2024-11-20","close":2110.8286},{"date":"2024-11-21","close":2186.8945},{"date":"2024-11-22","close":2229.6816},{"date":"2024-11-25","close":2324.7639},{"date":"2024-11-26","close":2220.1733},{"date":"2024-11-27","close":2134.5991},{"date":"2024-11-28","close":2129.8452},{"date":"2024-11-29","close":2129.8452},{"date":"2024-12-02","close":2120.3369},{"date":"2024-12-03","close":2120.3369},{"date":"2024-12-04","close":2115.5828},{"date":"2024-12-05","close":2091.8123},{"date":"2024-12-06","close":2077.5498},{"date":"2024-12-09","close":2001.4839},{"date":"2024-12-10","close":2091.8123},{"date":"2024-12-11","close":2191.6487},{"date":"2024-12-12","close":2139.3533},{"date":"2024-12-13","close":2125.0911},{"date":"2024-12-16","close":2115.5828},{"date":"2024-12-17","close":2072.7957},{"date":"2024-12-18","close":2068.0415},{"date":"2024-12-19","close":2058.5334},{"date":"2024-12-20","close":2025.2544},{"date":"2024-12-23","close":2010.9922},{"date":"2024-12-24","close":1987.2216},{"date":"2024-12-26","close":1968.2051},{"date":"2024-12-27","close":1997.4359},{"date":"2024-12-30","close":1992.5641},{"date":"2025-01-02","close":1977.9487},{"date":"2025-01-03","close":1987.6923},{"date":"2025-01-06","close":2012.0513},{"date":"2025-01-07","close":2002.3077},{"date":"2025-01-08","close":1997.4359},{"date":"2025-01-09","close":1997.4359},{"date":"2025-01-10","close":2007.1794},{"date":"2025-01-13","close":1997.4359},{"date":"2025-01-14","close":1997.4359},{"date":"2025-01-15","close":1987.6923},{"date":"2025-01-16","close":1987.6923},{"date":"2025-01-17","close":1977.9487},{"date":"2025-01-20","close":1973.0769},{"date":"2025-01-21","close":1982.8206},{"date":"2025-01-22","close":2007.1794},{"date":"2025-01-23","close":1992.5641},{"date":"2025-01-24","close":2002.3077},{"date":"2025-01-31","close":2002.3077},{"date":"2025-02-03","close":2002.3077},{"date":"2025-02-04","close":1982.8206},{"date":"2025-02-05","close":1982.8206},{"date":"2025-02-06","close":1992.5641},{"date":"2025-02-07","close":1992.5641},{"date":"2025-02-10","close":1997.4359},{"date":"2025-02-11","close":1982.8206},{"date":"2025-02-12","close":1968.2051},{"date":"2025-02-13","close":1968.2051},{"date":"2025-02-14","close":1977.9487},{"date":"2025-02-17","close":1940.9231},{"date":"2025-02-18","close":1948.7179},{"date":"2025-02-19","close":1958.4615},{"date":"2025-02-20","close":1958.4615},{"date":"2025-02-21","close":1958.4615},{"date":"2025-02-24","close":1968.2051},{"date":"2025-02-25","close":1958.4615},{"date":"2025-02-26","close":1947.7437},{"date":"2025-02-27","close":2021.7949},{"date":"2025-02-28","close":2021.7949},{"date":"2025-03-04","close":2016.9231},{"date":"2025-03-05","close":2031.5385},{"date":"2025-03-06","close":2026.6666},{"date":"2025-03-07","close":2026.6666},{"date":"2025-03-10","close":2021.7949},{"date":"2025-03-11","close":2007.1794},{"date":"2025-03-12","close":2026.6666},{"date":"2025-03-13","close":2026.6666},{"date":"2025-03-14","close":2046.1538},{"date":"2025-03-17","close":2065.6411},{"date":"2025-03-18","close":2041.2821},{"date":"2025-03-19","close":2036.4103},{"date":"2025-03-20","close":2036.4103},{"date":"2025-03-21","close":2031.5385},{"date":"2025-03-24","close":2007.1794},{"date":"2025-03-25","close":2021.7949},{"date":"2025-03-26","close":2021.7949},{"date":"2025-03-27","close":2007.1794},{"date":"2025-03-28","close":2007.1794},{"date":"2025-03-31","close":1992.5641},{"date":"2025-04-01","close":2007.1794},{"date":"2025-04-02","close":2002.3077},{"date":"2025-04-03","close":1987.6923},{"date":"2025-04-04","close":1968.2051},{"date":"2025-04-07","close":1948.7179},{"date":"2025-04-08","close":1977.9487},{"date":"2025-04-09","close":1935.0769},{"date":"2025-04-10","close":1992.5641},{"date":"2025-04-11","close":1992.5641},{"date":"2025-04-14","close":2002.3077},{"date":"2025-04-15","close":2016.9231},{"date":"2025-04-16","close":2007.1794},{"date":"2025-04-17","close":2021.7949},{"date":"2025-04-18","close":2012.0513},{"date":"2025-04-21","close":2016.9231},{"date":"2025-04-22","close":2055.8975},{"date":"2025-04-23","close":2046.1538},{"date":"2025-04-24","close":2060.7693},{"date":"2025-04-25","close":2094.8718},{"date":"2025-04-28","close":2099.7437},{"date":"2025-04-29","close":2070.5129},{"date":"2025-04-30","close":2080.2563},{"date":"2025-05-02","close":2075.3845},{"date":"2025-05-07","close":2094.8718},{"date":"2025-05-08","close":2085.1282},{"date":"2025-05-09","close":2085.1282},{"date":"2025-05-12","close":2090.0},{"date":"2025-05-13","close":2090.0},{"date":"2025-05-14","close":2124.1025},{"date":"2025-05-15","close":2153.3333},{"date":"2025-05-16","close":2153.3333},{"date":"2025-05-19","close":2167.9487},{"date":"2025-05-20","close":2163.0769},{"date":"2025-05-21","close":2163.0769},{"date":"2025-05-22","close":2192.3076},{"date":"2025-05-23","close":2172.8206},{"date":"2025-05-26","close":2163.0769},{"date":"2025-05-27","close":2158.2051},{"date":"2025-05-28","close":2182.5642},{"date":"2025-05-29","close":2167.9487},{"date":"2025-05-30","close":2172.8206},{"date":"2025-06-02","close":2158.2051},{"date":"2025-06-04","close":2158.2051},{"date":"2025-06-05","close":2172.8206},{"date":"2025-06-09","close":2231.282},{"date":"2025-06-10","close":2255.6411},{"date":"2025-06-11","close":2343.3333},{"date":"2025-06-12","close":2338.4614},{"date":"2025-06-13","close":2318.9744},{"date":"2025-06-16","close":2318.9744},{"date":"2025-06-17","close":2299.4873},{"date":"2025-06-18","close":2309.2307},{"date":"2025-06-19","close":2284.8718},{"date":"2025-06-20","close":2314.1025},{"date":"2025-06-23","close":2226.4102},{"date":"2025-06-24","close":2260.5129},{"date":"2025-06-25","close":2255.6411},{"date":"2025-06-26","close":2231.282},{"date":"2025-06-27","close":2328.718},{"date":"2025-06-30","close":2328.718},{"date":"2025-07-01","close":2299.4873},{"date":"2025-07-02","close":2299.4873},{"date":"2025-07-03","close":2299.4873},{"date":"2025-07-04","close":2314.1025},{"date":"2025-07-07","close":2304.3589},{"date":"2025-07-08","close":2299.4873},{"date":"2025-07-09","close":2314.1025},{"date":"2025-07-10","close":2338.4614},{"date":"2025-07-11","close":2338.4614},{"date":"2025-07-14","close":2357.9487},{"date":"2025-07-15","close":2362.8206},{"date":"2025-07-16","close":2362.8206},{"date":"2025-07-17","close":2338.4614},{"date":"2025-07-18","close":2353.0769},{"date":"2025-07-21","close":2328.718},{"date":"2025-07-22","close":2309.2307},{"date":"2025-07-23","close":2226.4102},{"date":"2025-07-24","close":2245.8975},{"date":"2025-07-25","close":2245.8975},{"date":"2025-07-28","close":2255.6411},{"date":"2025-07-29","close":2231.282},{"date":"2025-07-30","close":2280.0},{"date":"2025-07-31","close":2280.0},{"date":"2025-08-01","close":2226.4102},{"date":"2025-08-04","close":2226.4102},{"date":"2025-08-05","close":2241.0256},{"date":"2025-08-06","close":2241.0256},{"date":"2025-08-07","close":2221.5386},{"date":"2025-08-08","close":2206.9231},{"date":"2025-08-11","close":2280.0},{"date":"2025-08-12","close":2211.7949},{"date":"2025-08-13","close":2284.8718},{"date":"2025-08-14","close":2275.1282},{"date":"2025-08-18","close":2245.8975},{"date":"2025-08-19","close":2241.0256},{"date":"2025-08-20","close":2241.0256},{"date":"2025-08-21","close":2231.282},{"date":"2025-08-22","close":2231.282},{"date":"2025-08-25","close":2231.282},{"date":"2025-08-26","close":2236.1538},{"date":"2025-08-27","close":2241.0256},{"date":"2025-08-28","close":2236.1538},{"date":"2025-08-29","close":2236.1538},{"date":"2025-09-01","close":2231.282},{"date":"2025-09-02","close":2250.7693},{"date":"2025-09-03","close":2265.3845},{"date":"2025-09-04","close":2275.1282},{"date":"2025-09-05","close":2387.1794},{"date":"2025-09-08","close":2382.3076},{"date":"2025-09-09","close":2401.7949},{"date":"2025-09-10","close":2401.7949},{"date":"2025-09-11","close":2387.1794},{"date":"2025-09-12","close":2396.9231},{"date":"2025-09-15","close":2387.1794},{"date":"2025-09-16","close":2357.9487},{"date":"2025-09-17","close":2323.8462},{"date":"2025-09-18","close":2333.5898},{"date":"2025-09-19","close":2490.0},{"date":"2025-09-22","close":2421.282},{"date":"2025-09-23","close":2396.9231},{"date":"2025-09-24","close":2396.9231},{"date":"2025-09-25","close":2396.9231},{"date":"2025-09-26","close":2338.4614},{"date":"2025-09-29","close":2348.2051},{"date":"2025-09-30","close":2338.4614},{"date":"2025-10-01","close":2304.3589},{"date":"2025-10-02","close":2309.2307},{"date":"2025-10-10","close":2309.2307},{"date":"2025-10-13","close":2304.3589},{"date":"2025-10-14","close":2275.1282},{"date":"2025-10-15","close":2289.7437},{"date":"2025-10-16","close":2289.7437},{"date":"2025-10-17","close":2299.4873},{"date":"2025-10-20","close":2309.2307},{"date":"2025-10-21","close":2304.3589},{"date":"2025-10-22","close":2318.9744},{"date":"2025-10-23","close":2343.3333},{"date":"2025-10-24","close":2382.3076},{"date":"2025-10-27","close":2406.6667},{"date":"2025-10-28","close":2411.5386},{"date":"2025-10-29","close":2406.6667},{"date":"2025-10-30","close":2367.6924},{"date":"2025-10-31","close":2396.9231},{"date":"2025-11-03","close":2372.5642},{"date":"2025-11-04","close":2304.3589},{"date":"2025-11-05","close":2314.1025},{"date":"2025-11-06","close":2377.4358},{"date":"2025-11-07","close":2328.718},{"date":"2025-11-10","close":2328.718},{"date":"2025-11-11","close":2338.4614},{"date":"2025-11-12","close":2362.8206},{"date":"2025-11-13","close":2367.6924},{"date":"2025-11-14","close":2382.3076},{"date":"2025-11-17","close":2401.7949},{"date":"2025-11-18","close":2348.2051},{"date":"2025-11-19","close":2338.4614},{"date":"2025-11-20","close":2372.5642},{"date":"2025-11-21","close":2377.4358},{"date":"2025-11-24","close":2367.6924},{"date":"2025-11-25","close":2377.4358},{"date":"2025-11-26","close":2382.3076},{"date":"2025-11-27","close":2372.5642},{"date":"2025-11-28","close":2377.4358},{"date":"2025-12-01","close":2396.9231},{"date":"2025-12-02","close":2396.9231},{"date":"2025-12-03","close":2396.9231},{"date":"2025-12-04","close":2392.0513},{"date":"2025-12-05","close":2392.0513},{"date":"2025-12-08","close":2377.4358},{"date":"2025-12-09","close":2396.9231},{"date":"2025-12-10","close":2484.6155},{"date":"2025-12-11","close":2528.4614},{"date":"2025-12-12","close":2538.2051},{"date":"2025-12-15","close":2577.1794},{"date":"2025-12-16","close":2508.9744},{"date":"2025-12-17","close":2543.0769},{"date":"2025-12-18","close":2543.0769},{"date":"2025-12-19","close":2611.282},{"date":"2025-12-22","close":2567.4358},{"date":"2025-12-23","close":2567.4358},{"date":"2025-12-24","close":2669.7437},{"date":"2025-12-26","close":2660.0},{"date":"2025-12-29","close":2700.0},{"date":"2025-12-30","close":2685.0},{"date":"2026-01-02","close":2765.0},{"date":"2026-01-05","close":2795.0},{"date":"2026-01-06","close":2720.0},{"date":"2026-01-07","close":2740.0},{"date":"2026-01-08","close":2805.0},{"date":"2026-01-09","close":3150.0},{"date":"2026-01-12","close":3170.0},{"date":"2026-01-13","close":3195.0},{"date":"2026-01-14","close":3160.0},{"date":"2026-01-15","close":3195.0},{"date":"2026-01-16","close":3225.0},{"date":"2026-01-19","close":3285.0},{"date":"2026-01-20","close":3295.0},{"date":"2026-01-21","close":3125.0},{"date":"2026-01-22","close":3010.0},{"date":"2026-01-23","close":3250.0},{"date":"2026-01-26","close":3220.0},{"date":"2026-01-27","close":3290.0},{"date":"2026-01-28","close":3705.0},{"date":"2026-01-29","close":4270.0},{"date":"2026-01-30","close":3995.0},{"date":"2026-02-02","close":3665.0},{"date":"2026-02-03","close":3915.0},{"date":"2026-02-04","close":4570.0},{"date":"2026-02-05","close":4415.0},{"date":"2026-02-06","close":4300.0},{"date":"2026-02-09","close":4270.0},{"date":"2026-02-10","close":4295.0},{"date":"2026-02-11","close":4680.0},{"date":"2026-02-12","close":4770.0},{"date":"2026-02-13","close":5020.0},{"date":"2026-02-19","close":5250.0},{"date":"2026-02-20","close":6000.0},{"date":"2026-02-23","close":5860.0},{"date":"2026-02-24","close":5960.0},{"date":"2026-02-25","close":6320.0},{"date":"2026-02-26","close":6530.0},{"date":"2026-02-27","close":6150.0},{"date":"2026-03-03","close":5900.0},{"date":"2026-03-04","close":4945.0},{"date":"2026-03-05","close":5280.0},{"date":"2026-03-06","close":5020.0},{"date":"2026-03-09","close":4650.0},{"date":"2026-03-10","close":4750.0},{"date":"2026-03-11","close":4750.0},{"date":"2026-03-12","close":4650.0},{"date":"2026-03-13","close":4460.0},{"date":"2026-03-16","close":4615.0},{"date":"2026-03-17","close":4705.0},{"date":"2026-03-18","close":4850.0},{"date":"2026-03-19","close":4835.0},{"date":"2026-03-20","close":4990.0},{"date":"2026-03-23","close":4900.0},{"date":"2026-03-24","close":4840.0},{"date":"2026-03-25","close":4905.0},{"date":"2026-03-26","close":4610.0},{"date":"2026-03-27","close":4700.0},{"date":"2026-03-30","close":4790.0},{"date":"2026-03-31","close":4735.0},{"date":"2026-04-01","close":5080.0},{"date":"2026-04-02","close":4755.0},{"date":"2026-04-03","close":4980.0},{"date":"2026-04-06","close":5060.0},{"date":"2026-04-07","close":5010.0},{"date":"2026-04-08","close":5230.0},{"date":"2026-04-09","close":5000.0},{"date":"2026-04-10","close":5160.0},{"date":"2026-04-13","close":4880.0},{"date":"2026-04-14","close":5050.0},{"date":"2026-04-15","close":5100.0},{"date":"2026-04-16","close":5080.0},{"date":"2026-04-17","close":5140.0},{"date":"2026-04-20","close":5020.0},{"date":"2026-04-21","close":5090.0},{"date":"2026-04-22","close":5120.0},{"date":"2026-04-23","close":5030.0},{"date":"2026-04-24","close":4955.0},{"date":"2026-04-27","close":4910.0},{"date":"2026-04-28","close":4915.0},{"date":"2026-04-29","close":4955.0},{"date":"2026-04-30","close":4895.0},{"date":"2026-05-04","close":4915.0},{"date":"2026-05-06","close":5490.0},{"date":"2026-05-07","close":5240.0},{"date":"2026-05-08","close":6160.0},{"date":"2026-05-11","close":6720.0},{"date":"2026-05-12","close":6080.0},{"date":"2026-05-13","close":5970.0},{"date":"2026-05-14","close":5970.0},{"date":"2026-05-15","close":5700.0},{"date":"2026-05-18","close":5520.0},{"date":"2026-05-19","close":5300.0},{"date":"2026-05-20","close":5080.0},{"date":"2026-05-21","close":5520.0},{"date":"2026-05-22","close":5300.0},{"date":"2026-05-26","close":5300.0},{"date":"2026-05-27","close":5200.0},{"date":"2026-05-28","close":5340.0},{"date":"2026-05-29","close":5410.0},{"date":"2026-06-01","close":5800.0},{"date":"2026-06-02","close":5690.0},{"date":"2026-06-04","close":5560.0},{"date":"2026-06-05","close":5150.0},{"date":"2026-06-08","close":4435.0},{"date":"2026-06-09","close":4900.0},{"date":"2026-06-10","close":4770.0},{"date":"2026-06-11","close":4650.0},{"date":"2026-06-12","close":4830.0},{"date":"2026-06-15","close":5300.0},{"date":"2026-06-16","close":5160.0},{"date":"2026-06-17","close":5300.0},{"date":"2026-06-18","close":5290.0},{"date":"2026-06-19","close":5110.0},{"date":"2026-06-22","close":5200.0},{"date":"2026-06-23","close":5050.0},{"date":"2026-06-24","close":5220.0},{"date":"2026-06-25","close":5830.0},{"date":"2026-06-26","close":5900.0},{"date":"2026-06-29","close":5710.0},{"date":"2026-06-30","close":5940.0},{"date":"2026-07-01","close":5470.0},{"date":"2026-07-02","close":5130.0},{"date":"2026-07-03","close":5290.0},{"date":"2026-07-06","close":5260.0},{"date":"2026-07-07","close":4925.0},{"date":"2026-07-08","close":4660.0},{"date":"2026-07-09","close":4500.0},{"date":"2026-07-10","close":4600.0},{"date":"2026-07-13","close":4110.0},{"date":"2026-07-14","close":4200.0},{"date":"2026-07-15","close":4420.0},{"date":"2026-07-16","close":4150.0},{"date":"2026-07-20","close":4040.0},{"date":"2026-07-21","close":4210.0},{"date":"2026-07-22","close":4195.0},{"date":"2026-07-23","close":4350.0},{"date":"2026-07-24","close":4150.0},{"date":"2026-07-27","close":4140.0},{"date":"2026-07-28","close":3900.0},{"date":"2026-07-29","close":3530.0},{"date":"2026-07-30","close":3495.0},{"date":"2026-07-31","close":4000.0},{"date":"2026-08-03","close":3800.0},{"date":"2026-08-04","close":3800.0},{"date":"2026-08-05","close":3840.0},{"date":"2026-08-06","close":3600.0},{"date":"2026-08-07","close":3585.0},{"date":"2026-08-10","close":3745.0},{"date":"2026-08-11","close":3790.0},{"date":"2026-08-12","close":3905.0},{"date":"2026-08-13","close":4030.0},{"date":"2026-08-14","close":4275.0},{"date":"2026-08-18","close":5550.0},{"date":"2026-08-19","close":5180.0},{"date":"2026-08-20","close":5250.0},{"date":"2026-08-21","close":5180.0},{"date":"2026-08-24","close":4390.0},{"date":"2026-08-25","close":4500.0},{"date":"2026-08-26","close":4470.0},{"date":"2026-08-27","close":4475.0},{"date":"2026-08-28","close":4475.0},{"date":"2026-08-31","close":4480.0},{"date":"2026-09-01","close":4575.0},{"date":"2026-09-02","close":4535.0},{"date":"2026-09-03","close":4575.0},{"date":"2026-09-04","close":4600.0},{"date":"2026-09-07","close":4650.0},{"date":"2026-09-08","close":4550.0},{"date":"2026-09-09","close":4790.0},{"date":"2026-09-10","close":4875.0},{"date":"2026-09-11","close":4980.0},{"date":"2026-09-14","close":4935.0},{"date":"2026-09-15","close":4855.0},{"date":"2026-09-16","close":4820.0},{"date":"2026-09-17","close":4860.0},{"date":"2026-09-18","close":4830.0},{"date":"2026-09-21","close":4940.0},{"date":"2026-09-22","close":4950.0},{"date":"2026-09-23","close":4880.0},{"date":"2026-09-28","close":4775.0},{"date":"2026-09-29","close":4820.0},{"date":"2026-09-30","close":4525.0},{"date":"2026-10-01","close":4435.0},{"date":"2026-10-02","close":4455.0},{"date":"2026-10-06","close":4425.0},{"date":"2026-10-07","close":4225.0},{"date":"2026-10-08","close":4300.0},{"date":"2026-10-12","close":4280.0},{"date":"2026-10-13","close":4150.0},{"date":"2026-10-14","close":4050.0},{"date":"2026-10-15","close":3760.0},{"date":"2026-10-16","close":3830.0},{"date":"2026-10-19","close":3920.0},{"date":"2026-10-20","close":3780.0},{"date":"2026-10-21","close":3845.0},{"date":"2026-10-22","close":3650.0},{"date":"2026-10-23","close":3555.0}],"chart_data":[{"date":"2024-10-24","open":2068,"high":2068,"low":2059,"close":2059,"volume":6527,"rsi_14":55.56,"sma_20":2185.0,"sma_60":2174.63,"sma_120":2113.67},{"date":"2024-10-25","open":2059,"high":2073,"low":2016,"close":2044,"volume":37434,"rsi_14":46.51,"sma_20":2181.75,"sma_60":2176.55,"sma_120":2114.5},{"date":"2024-10-28","open":2082,"high":2082,"low":2025,"close":2040,"volume":10364,"rsi_14":44.19,"sma_20":2179.5,"sma_60":2178.47,"sma_120":2115.25},{"date":"2024-10-29","open":2040,"high":2059,"low":2016,"close":2049,"volume":36161,"rsi_14":33.33,"sma_20":2179.75,"sma_60":2180.55,"sma_120":2116.08},{"date":"2024-10-30","open":2049,"high":2092,"low":2049,"close":2078,"volume":22461,"rsi_14":48.65,"sma_20":2180.75,"sma_60":2183.13,"sma_120":2117.17},{"date":"2024-10-31","open":2082,"high":2092,"low":2059,"close":2087,"volume":35944,"rsi_14":54.05,"sma_20":2183.75,"sma_60":2185.88,"sma_120":2118.29},{"date":"2024-11-01","open":2087,"high":2087,"low":2054,"close":2073,"volume":11370,"rsi_14":45.95,"sma_20":2185.75,"sma_60":2188.55,"sma_120":2119.46},{"date":"2024-11-04","open":2049,"high":2097,"low":2049,"close":2092,"volume":73679,"rsi_14":41.18,"sma_20":2187.5,"sma_60":2191.47,"sma_120":2120.71},{"date":"2024-11-05","open":2092,"high":2173,"low":2078,"close":2163,"volume":176973,"rsi_14":65.91,"sma_20":2192.75,"sma_60":2195.72,"sma_120":2122.58},{"date":"2024-11-06","open":2158,"high":2173,"low":2049,"close":2173,"volume":24335,"rsi_14":67.39,"sma_20":2196.25,"sma_60":2201.95,"sma_120":2124.25},{"date":"2024-11-07","open":2173,"high":2187,"low":2149,"close":2182,"volume":19995,"rsi_14":70.21,"sma_20":2201.5,"sma_60":2207.75,"sma_120":2125.62},{"date":"2024-11-08","open":2182,"high":2234,"low":2163,"close":2196,"volume":32285,"rsi_14":72.0,"sma_20":2208.0,"sma_60":2212.67,"sma_120":2127.04},{"date":"2024-11-11","open":2253,"high":2253,"low":2158,"close":2187,"volume":45390,"rsi_14":69.23,"sma_20":2213.25,"sma_60":2217.5,"sma_120":2128.33},{"date":"2024-11-12","open":2225,"high":2225,"low":2130,"close":2187,"volume":123051,"rsi_14":73.47,"sma_20":2216.75,"sma_60":2221.92,"sma_120":2129.67},{"date":"2024-11-13","open":2168,"high":2177,"low":2135,"close":2158,"volume":45960,"rsi_14":70.59,"sma_20":2220.0,"sma_60":2225.58,"sma_120":2131.25},{"date":"2024-11-14","open":2163,"high":2206,"low":2149,"close":2158,"volume":58007,"rsi_14":75.0,"sma_20":2223.25,"sma_60":2229.25,"sma_120":2132.88},{"date":"2024-11-15","open":2158,"high":2330,"low":2120,"close":2125,"volume":703036,"rsi_14":66.67,"sma_20":2225.0,"sma_60":2232.08,"sma_120":2134.17},{"date":"2024-11-18","open":2125,"high":2272,"low":2040,"close":2044,"volume":632507,"rsi_14":49.28,"sma_20":2222.5,"sma_60":2232.5,"sma_120":2134.71},{"date":"2024-11-19","open":2054,"high":2249,"low":2011,"close":2125,"volume":457965,"rsi_14":56.25,"sma_20":2224.25,"sma_60":2233.92,"sma_120":2135.96},{"date":"2024-11-20","open":2101,"high":2263,"low":2092,"close":2111,"volume":505369,"rsi_14":53.09,"sma_20":2226.0,"sma_60":2233.83,"sma_120":2137.21},{"date":"2024-11-21","open":2192,"high":2244,"low":2130,"close":2187,"volume":337880,"rsi_14":62.77,"sma_20":2232.75,"sma_60":2234.42,"sma_120":2139.12},{"date":"2024-11-22","open":2187,"high":2311,"low":2177,"close":2230,"volume":468277,"rsi_14":64.65,"sma_20":2242.5,"sma_60":2234.83,"sma_120":2141.62},{"date":"2024-11-25","open":2225,"high":2330,"low":2139,"close":2325,"volume":370726,"rsi_14":66.35,"sma_20":2257.5,"sma_60":2235.67,"sma_120":2144.71},{"date":"2024-11-26","open":2330,"high":2330,"low":2177,"close":2220,"volume":132107,"rsi_14":54.03,"sma_20":2266.5,"sma_60":2235.83,"sma_120":2147.33},{"date":"2024-11-27","open":2215,"high":2215,"low":2130,"close":2135,"volume":78588,"rsi_14":46.43,"sma_20":2269.5,"sma_60":2234.67,"sma_120":2149.12},{"date":"2024-11-28","open":2135,"high":2163,"low":2106,"close":2130,"volume":16664,"rsi_14":44.93,"sma_20":2271.75,"sma_60":2233.0,"sma_120":2150.62},{"date":"2024-11-29","open":2111,"high":2177,"low":2097,"close":2130,"volume":27790,"rsi_14":45.59,"sma_20":2274.75,"sma_60":2231.75,"sma_120":2152.29},{"date":"2024-12-02","open":2130,"high":2139,"low":2106,"close":2120,"volume":21183,"rsi_14":44.93,"sma_20":2276.25,"sma_60":2230.58,"sma_120":2153.62},{"date":"2024-12-03","open":2116,"high":2130,"low":2106,"close":2120,"volume":10153,"rsi_14":46.97,"sma_20":2274.0,"sma_60":2229.67,"sma_120":2155.0},{"date":"2024-12-04","open":2054,"high":2163,"low":2054,"close":2116,"volume":25255,"rsi_14":46.62,"sma_20":2271.0,"sma_60":2228.83,"sma_120":2156.46},{"date":"2024-12-05","open":2106,"high":2130,"low":2073,"close":2092,"volume":24526,"rsi_14":47.33,"sma_20":2266.25,"sma_60":2227.58,"sma_120":2157.62},{"date":"2024-12-06","open":2092,"high":2092,"low":2049,"close":2078,"volume":26284,"rsi_14":52.99,"sma_20":2260.0,"sma_60":2226.08,"sma_120":2158.46},{"date":"2024-12-09","open":2092,"high":2092,"low":1997,"close":2001,"volume":63463,"rsi_14":38.79,"sma_20":2250.25,"sma_60":2223.33,"sma_120":2158.75},{"date":"2024-12-10","open":2001,"high":2092,"low":2001,"close":2092,"volume":29553,"rsi_14":48.48,"sma_20":2245.25,"sma_60":2222.0,"sma_120":2159.67},{"date":"2024-12-11","open":2144,"high":2230,"low":2082,"close":2192,"volume":107939,"rsi_14":50.36,"sma_20":2247.0,"sma_60":2222.08,"sma_120":2161.79},{"date":"2024-12-12","open":2187,"high":2187,"low":2101,"close":2139,"volume":44665,"rsi_14":43.17,"sma_20":2246.0,"sma_60":2221.25,"sma_120":2163.33},{"date":"2024-12-13","open":2139,"high":2139,"low":2106,"close":2125,"volume":30539,"rsi_14":32.79,"sma_20":2246.0,"sma_60":2220.17,"sma_120":2164.88},{"date":"2024-12-16","open":2125,"high":2144,"low":2106,"close":2116,"volume":14208,"rsi_14":39.22,"sma_20":2249.75,"sma_60":2219.58,"sma_120":2166.21},{"date":"2024-12-17","open":2135,"high":2135,"low":2073,"close":2073,"volume":19520,"rsi_14":43.01,"sma_20":2247.0,"sma_60":2219.75,"sma_120":2167.29},{"date":"2024-12-18","open":2101,"high":2101,"low":2044,"close":2068,"volume":25789,"rsi_14":43.01,"sma_20":2244.75,"sma_60":2219.25,"sma_120":2168.38},{"date":"2024-12-19","open":2049,"high":2063,"low":2030,"close":2059,"volume":9262,"rsi_14":42.11,"sma_20":2238.0,"sma_60":2218.58,"sma_120":2169.42},{"date":"2024-12-20","open":2044,"high":2044,"low":2006,"close":2025,"volume":34552,"rsi_14":40.0,"sma_20":2227.25,"sma_60":2217.17,"sma_120":2170.25},{"date":"2024-12-23","open":2025,"high":2063,"low":1997,"close":2011,"volume":78839,"rsi_14":38.83,"sma_20":2210.75,"sma_60":2215.92,"sma_120":2170.96},{"date":"2024-12-24","open":1997,"high":2021,"low":1987,"close":1987,"volume":41211,"rsi_14":37.38,"sma_20":2198.5,"sma_60":2214.92,"sma_120":2171.38},{"date":"2024-12-26","open":2006,"high":2006,"low":1963,"close":1968,"volume":38219,"rsi_14":37.74,"sma_20":2189.75,"sma_60":2213.33,"sma_120":2171.88},{"date":"2024-12-27","open":2017,"high":2017,"low":1997,"close":1997,"volume":10819,"rsi_14":37.38,"sma_20":2180.25,"sma_60":2211.92,"sma_120":2172.21},{"date":"2024-12-30","open":1997,"high":2007,"low":1963,"close":1993,"volume":78272,"rsi_14":43.48,"sma_20":2170.5,"sma_60":2210.33,"sma_120":2172.29},{"date":"2025-01-02","open":1997,"high":1997,"low":1963,"close":1978,"volume":19639,"rsi_14":27.63,"sma_20":2160.5,"sma_60":2208.08,"sma_120":2172.21},{"date":"2025-01-03","open":2012,"high":2012,"low":1973,"close":1988,"volume":19197,"rsi_14":3.51,"sma_20":2151.0,"sma_60":2205.92,"sma_120":2172.12},{"date":"2025-01-06","open":1988,"high":2017,"low":1983,"close":2012,"volume":7229,"rsi_14":13.73,"sma_20":2143.0,"sma_60":2203.42,"sma_120":2172.7},{"date":"2025-01-07","open":2012,"high":2012,"low":1983,"close":2002,"volume":6502,"rsi_14":14.0,"sma_20":2135.75,"sma_60":2201.17,"sma_120":2172.99},{"date":"2025-01-08","open":2027,"high":2027,"low":1988,"close":1997,"volume":20785,"rsi_14":14.29,"sma_20":2129.0,"sma_60":2199.0,"sma_120":2173.16},{"date":"2025-01-09","open":2027,"high":2027,"low":1983,"close":1997,"volume":19105,"rsi_14":17.5,"sma_20":2126.25,"sma_60":2196.58,"sma_120":2173.57},{"date":"2025-01-10","open":2007,"high":2012,"low":1993,"close":2007,"volume":2763,"rsi_14":21.95,"sma_20":2119.25,"sma_60":2193.75,"sma_120":2174.09},{"date":"2025-01-13","open":2012,"high":2012,"low":1978,"close":1997,"volume":7206,"rsi_14":21.95,"sma_20":2106.5,"sma_60":2191.17,"sma_120":2174.53},{"date":"2025-01-14","open":1993,"high":1997,"low":1973,"close":1997,"volume":3155,"rsi_14":26.47,"sma_20":2096.5,"sma_60":2188.58,"sma_120":2174.78},{"date":"2025-01-15","open":2017,"high":2017,"low":1973,"close":1988,"volume":14182,"rsi_14":27.27,"sma_20":2086.75,"sma_60":2185.92,"sma_120":2175.11},{"date":"2025-01-16","open":2017,"high":2017,"low":1978,"close":1988,"volume":4283,"rsi_14":32.14,"sma_20":2077.5,"sma_60":2183.25,"sma_120":2175.23},{"date":"2025-01-17","open":1988,"high":2012,"low":1968,"close":1978,"volume":5204,"rsi_14":34.62,"sma_20":2070.0,"sma_60":2180.42,"sma_120":2175.19},{"date":"2025-01-20","open":2007,"high":2007,"low":1973,"close":1973,"volume":4752,"rsi_14":39.13,"sma_20":2062.5,"sma_60":2177.75,"sma_120":2175.15},{"date":"2025-01-21","open":1968,"high":1983,"low":1968,"close":1983,"volume":12514,"rsi_14":45.83,"sma_20":2056.0,"sma_60":2175.58,"sma_120":2175.11},{"date":"2025-01-22","open":1983,"high":2007,"low":1973,"close":2007,"volume":11046,"rsi_14":61.54,"sma_20":2052.5,"sma_60":2174.08,"sma_120":2175.32},{"date":"2025-01-23","open":2041,"high":2041,"low":1978,"close":1993,"volume":10741,"rsi_14":51.85,"sma_20":2049.0,"sma_60":2172.42,"sma_120":2175.44},{"date":"2025-01-24","open":1973,"high":2002,"low":1973,"close":2002,"volume":23292,"rsi_14":45.83,"sma_20":2047.25,"sma_60":2170.75,"sma_120":2175.65},{"date":"2025-01-31","open":2002,"high":2022,"low":1993,"close":2002,"volume":11213,"rsi_14":50.0,"sma_20":2046.5,"sma_60":2168.58,"sma_120":2175.86},{"date":"2025-02-03","open":2022,"high":2022,"low":1973,"close":2002,"volume":7753,"rsi_14":52.38,"sma_20":2046.75,"sma_60":2166.25,"sma_120":2176.07},{"date":"2025-02-04","open":1988,"high":2022,"low":1958,"close":1983,"volume":38603,"rsi_14":44.0,"sma_20":2046.25,"sma_60":2163.83,"sma_120":2176.19},{"date":"2025-02-05","open":1983,"high":1988,"low":1973,"close":1983,"volume":5565,"rsi_14":39.13,"sma_20":2046.5,"sma_60":2161.08,"sma_120":2176.28},{"date":"2025-02-06","open":1983,"high":2012,"low":1968,"close":1993,"volume":8063,"rsi_14":47.83,"sma_20":2046.75,"sma_60":2157.25,"sma_120":2176.48},{"date":"2025-02-07","open":2012,"high":2012,"low":1978,"close":1993,"volume":5419,"rsi_14":47.83,"sma_20":2045.75,"sma_60":2153.25,"sma_120":2177.6},{"date":"2025-02-10","open":2007,"high":2012,"low":1983,"close":1997,"volume":9843,"rsi_14":54.55,"sma_20":2045.5,"sma_60":2149.17,"sma_120":2178.46},{"date":"2025-02-11","open":1997,"high":1997,"low":1973,"close":1983,"volume":22879,"rsi_14":48.0,"sma_20":2044.75,"sma_60":2144.58,"sma_120":2178.62},{"date":"2025-02-12","open":1983,"high":1983,"low":1948,"close":1968,"volume":13853,"rsi_14":46.15,"sma_20":2043.25,"sma_60":2139.92,"sma_120":2178.71},{"date":"2025-02-13","open":1968,"high":1973,"low":1954,"close":1968,"volume":12468,"rsi_14":48.0,"sma_20":2041.25,"sma_60":2135.25,"sma_120":2178.58},{"date":"2025-02-14","open":1978,"high":1993,"low":1963,"close":1978,"volume":6329,"rsi_14":48.0,"sma_20":2040.25,"sma_60":2131.25,"sma_120":2178.42},{"date":"2025-02-17","open":1993,"high":1993,"low":1940,"close":1941,"volume":41653,"rsi_14":25.36,"sma_20":2037.35,"sma_60":2126.62,"sma_120":2177.93},{"date":"2025-02-18","open":1949,"high":1949,"low":1939,"close":1949,"volume":11225,"rsi_14":32.82,"sma_20":2035.35,"sma_60":2122.7,"sma_120":2177.39},{"date":"2025-02-19","open":1963,"high":1988,"low":1947,"close":1958,"volume":14091,"rsi_14":32.82,"sma_20":2033.85,"sma_60":2120.37,"sma_120":2176.43},{"date":"2025-02-20","open":1988,"high":1988,"low":1947,"close":1958,"volume":9344,"rsi_14":32.82,"sma_20":2032.85,"sma_60":2116.62,"sma_120":2175.27},{"date":"2025-02-21","open":1973,"high":1973,"low":1949,"close":1958,"volume":6824,"rsi_14":32.82,"sma_20":2032.1,"sma_60":2113.12,"sma_120":2173.47},{"date":"2025-02-24","open":1983,"high":1983,"low":1949,"close":1968,"volume":7285,"rsi_14":43.8,"sma_20":2031.35,"sma_60":2108.45,"sma_120":2171.43},{"date":"2025-02-25","open":1949,"high":1978,"low":1949,"close":1958,"volume":22892,"rsi_14":40.46,"sma_20":2028.85,"sma_60":2102.87,"sma_120":2168.85},{"date":"2025-02-26","open":1958,"high":1958,"low":1939,"close":1948,"volume":26922,"rsi_14":32.58,"sma_20":2026.55,"sma_60":2095.43,"sma_120":2165.55},{"date":"2025-02-27","open":1948,"high":2051,"low":1945,"close":2022,"volume":187870,"rsi_14":57.21,"sma_20":2027.55,"sma_60":2091.1,"sma_120":2163.47},{"date":"2025-02-28","open":2017,"high":2036,"low":1997,"close":2022,"volume":41632,"rsi_14":56.16,"sma_20":2028.55,"sma_60":2088.27,"sma_120":2161.47},{"date":"2025-03-04","open":2051,"high":2066,"low":1997,"close":2017,"volume":5806,"rsi_14":59.07,"sma_20":2029.3,"sma_60":2085.43,"sma_120":2159.22},{"date":"2025-03-05","open":2032,"high":2032,"low":1988,"close":2032,"volume":5865,"rsi_14":66.84,"sma_20":2031.8,"sma_60":2082.85,"sma_120":2157.3},{"date":"2025-03-06","open":2027,"high":2032,"low":2007,"close":2027,"volume":129539,"rsi_14":65.15,"sma_20":2034.05,"sma_60":2080.35,"sma_120":2155.47},{"date":"2025-03-07","open":2012,"high":2027,"low":2007,"close":2027,"volume":75957,"rsi_14":63.3,"sma_20":2035.8,"sma_60":2077.85,"sma_120":2153.76},{"date":"2025-03-10","open":2017,"high":2027,"low":2002,"close":2022,"volume":17707,"rsi_14":76.77,"sma_20":2037.3,"sma_60":2075.35,"sma_120":2152.09},{"date":"2025-03-11","open":1997,"high":2017,"low":1990,"close":2007,"volume":52419,"rsi_14":68.52,"sma_20":2037.8,"sma_60":2073.02,"sma_120":2150.3},{"date":"2025-03-12","open":2007,"high":2036,"low":2002,"close":2027,"volume":19964,"rsi_14":70.35,"sma_20":2040.05,"sma_60":2071.27,"sma_120":2148.68},{"date":"2025-03-13","open":2027,"high":2032,"low":2017,"close":2027,"volume":69446,"rsi_14":70.35,"sma_20":2043.05,"sma_60":2070.85,"sma_120":2147.09},{"date":"2025-03-14","open":2022,"high":2061,"low":1997,"close":2046,"volume":53091,"rsi_14":73.44,"sma_20":2047.05,"sma_60":2069.18,"sma_120":2145.59},{"date":"2025-03-17","open":2041,"high":2066,"low":2022,"close":2066,"volume":33009,"rsi_14":74.75,"sma_20":2051.55,"sma_60":2066.1,"sma_120":2144.09},{"date":"2025-03-18","open":2051,"high":2066,"low":2027,"close":2041,"volume":9548,"rsi_14":69.59,"sma_20":2056.7,"sma_60":2063.52,"sma_120":2142.38},{"date":"2025-03-19","open":2022,"high":2041,"low":2022,"close":2036,"volume":14858,"rsi_14":71.56,"sma_20":2061.2,"sma_60":2061.1,"sma_120":2140.63},{"date":"2025-03-20","open":2036,"high":2036,"low":2012,"close":2036,"volume":23362,"rsi_14":55.56,"sma_20":2065.2,"sma_60":2058.85,"sma_120":2139.22},{"date":"2025-03-21","open":2007,"high":2032,"low":2007,"close":2032,"volume":21393,"rsi_14":53.57,"sma_20":2068.95,"sma_60":2057.27,"sma_120":2138.51},{"date":"2025-03-24","open":1997,"high":2027,"low":1997,"close":2007,"volume":41886,"rsi_14":46.88,"sma_20":2071.45,"sma_60":2055.35,"sma_120":2137.3},{"date":"2025-03-25","open":2002,"high":2032,"low":1973,"close":2022,"volume":33657,"rsi_14":46.88,"sma_20":2074.2,"sma_60":2053.85,"sma_120":2136.22},{"date":"2025-03-26","open":2002,"high":2027,"low":1993,"close":2022,"volume":20942,"rsi_14":48.39,"sma_20":2077.45,"sma_60":2052.93,"sma_120":2135.05},{"date":"2025-03-27","open":1997,"high":2036,"low":1978,"close":2007,"volume":28906,"rsi_14":44.12,"sma_20":2080.5,"sma_60":2052.02,"sma_120":2133.97},{"date":"2025-03-28","open":2022,"high":2022,"low":1988,"close":2007,"volume":14416,"rsi_14":45.45,"sma_20":2079.75,"sma_60":2051.52,"sma_120":2133.22},{"date":"2025-03-31","open":2002,"high":2002,"low":1978,"close":1993,"volume":7672,"rsi_14":45.45,"sma_20":2078.25,"sma_60":2051.1,"sma_120":2132.22},{"date":"2025-04-01","open":1993,"high":2022,"low":1983,"close":2007,"volume":10966,"rsi_14":43.75,"sma_20":2077.75,"sma_60":2051.27,"sma_120":2131.59},{"date":"2025-04-02","open":2007,"high":2007,"low":1968,"close":2002,"volume":12289,"rsi_14":42.42,"sma_20":2076.25,"sma_60":2051.43,"sma_120":2130.88},{"date":"2025-04-03","open":1997,"high":1997,"low":1978,"close":1988,"volume":1331,"rsi_14":31.25,"sma_20":2074.25,"sma_60":2051.6,"sma_120":2129.84},{"date":"2025-04-04","open":2017,"high":2046,"low":1949,"close":1968,"volume":52629,"rsi_14":18.75,"sma_20":2071.25,"sma_60":2051.27,"sma_120":2128.59},{"date":"2025-04-07","open":1949,"high":1983,"low":1940,"close":1949,"volume":12802,"rsi_14":19.35,"sma_20":2067.5,"sma_60":2050.18,"sma_120":2126.8},{"date":"2025-04-08","open":1997,"high":1997,"low":1949,"close":1978,"volume":6667,"rsi_14":33.33,"sma_20":2066.0,"sma_60":2049.77,"sma_120":2125.47},{"date":"2025-04-09","open":1997,"high":1997,"low":1934,"close":1935,"volume":23423,"rsi_14":26.79,"sma_20":2061.3,"sma_60":2048.7,"sma_120":2123.85},{"date":"2025-04-10","open":1993,"high":1993,"low":1935,"close":1993,"volume":20805,"rsi_14":42.81,"sma_20":2059.55,"sma_60":2048.62,"sma_120":2122.6},{"date":"2025-04-11","open":1968,"high":1993,"low":1954,"close":1993,"volume":2361,"rsi_14":47.04,"sma_20":2056.8,"sma_60":2048.37,"sma_120":2121.06},{"date":"2025-04-14","open":1997,"high":2002,"low":1983,"close":2002,"volume":10237,"rsi_14":45.97,"sma_20":2053.55,"sma_60":2048.45,"sma_120":2119.81},{"date":"2025-04-15","open":2012,"high":2022,"low":1993,"close":2017,"volume":1433,"rsi_14":49.05,"sma_20":2052.3,"sma_60":2048.78,"sma_120":2118.68},{"date":"2025-04-16","open":1993,"high":2022,"low":1988,"close":2007,"volume":13150,"rsi_14":50.0,"sma_20":2050.8,"sma_60":2049.12,"sma_120":2117.52},{"date":"2025-04-17","open":2007,"high":2022,"low":1993,"close":2022,"volume":12495,"rsi_14":52.75,"sma_20":2050.05,"sma_60":2049.7,"sma_120":2116.47},{"date":"2025-04-18","open":1997,"high":2012,"low":1978,"close":2012,"volume":11964,"rsi_14":53.73,"sma_20":2049.05,"sma_60":2050.28,"sma_120":2115.35},{"date":"2025-04-21","open":2027,"high":2027,"low":2002,"close":2017,"volume":5600,"rsi_14":51.94,"sma_20":2049.55,"sma_60":2051.03,"sma_120":2114.39},{"date":"2025-04-22","open":2017,"high":2061,"low":2007,"close":2056,"volume":106874,"rsi_14":59.39,"sma_20":2051.3,"sma_60":2052.28,"sma_120":2113.93},{"date":"2025-04-23","open":2056,"high":2056,"low":2017,"close":2046,"volume":25226,"rsi_14":60.42,"sma_20":2052.55,"sma_60":2052.95,"sma_120":2113.52},{"date":"2025-04-24","open":2046,"high":2066,"low":2032,"close":2061,"volume":45994,"rsi_14":66.78,"sma_20":2055.3,"sma_60":2054.12,"sma_120":2113.27},{"date":"2025-04-25","open":2046,"high":2119,"low":2036,"close":2095,"volume":52018,"rsi_14":75.17,"sma_20":2059.8,"sma_60":2055.7,"sma_120":2113.22},{"date":"2025-04-28","open":2129,"high":2134,"low":2071,"close":2100,"volume":27526,"rsi_14":72.89,"sma_20":2065.3,"sma_60":2057.37,"sma_120":2112.97},{"date":"2025-04-29","open":2139,"high":2139,"low":2056,"close":2071,"volume":22265,"rsi_14":76.83,"sma_20":2068.55,"sma_60":2058.53,"sma_120":2112.39},{"date":"2025-04-30","open":2095,"high":2095,"low":2061,"close":2080,"volume":11614,"rsi_14":71.43,"sma_20":2072.55,"sma_60":2060.2,"sma_120":2112.02},{"date":"2025-05-02","open":2080,"high":2090,"low":2036,"close":2075,"volume":6918,"rsi_14":69.77,"sma_20":2077.05,"sma_60":2061.78,"sma_120":2111.43},{"date":"2025-05-07","open":2124,"high":2124,"low":2066,"close":2095,"volume":10897,"rsi_14":71.11,"sma_20":2083.55,"sma_60":2063.53,"sma_120":2110.39},{"date":"2025-05-08","open":2124,"high":2124,"low":2071,"close":2085,"volume":4475,"rsi_14":65.91,"sma_20":2090.55,"sma_60":2065.12,"sma_120":2109.18},{"date":"2025-05-09","open":2061,"high":2090,"low":2061,"close":2085,"volume":7941,"rsi_14":69.05,"sma_20":2096.05,"sma_60":2066.62,"sma_120":2107.89},{"date":"2025-05-12","open":2124,"high":2124,"low":2061,"close":2090,"volume":29060,"rsi_14":67.5,"sma_20":2104.0,"sma_60":2068.45,"sma_120":2106.52},{"date":"2025-05-13","open":2129,"high":2129,"low":2080,"close":2090,"volume":7806,"rsi_14":71.05,"sma_20":2109.0,"sma_60":2070.53,"sma_120":2105.22},{"date":"2025-05-14","open":2129,"high":2129,"low":2085,"close":2124,"volume":19601,"rsi_14":75.0,"sma_20":2115.75,"sma_60":2073.2,"sma_120":2104.22},{"date":"2025-05-15","open":2105,"high":2153,"low":2095,"close":2153,"volume":59907,"rsi_14":73.81,"sma_20":2123.5,"sma_60":2076.2,"sma_120":2103.72},{"date":"2025-05-16","open":2153,"high":2153,"low":2139,"close":2153,"volume":12808,"rsi_14":77.5,"sma_20":2130.5,"sma_60":2079.83,"sma_120":2103.22},{"date":"2025-05-19","open":2158,"high":2168,"low":2134,"close":2168,"volume":212133,"rsi_14":77.5,"sma_20":2138.75,"sma_60":2083.58,"sma_120":2103.14},{"date":"2025-05-20","open":2173,"high":2178,"low":2134,"close":2163,"volume":27809,"rsi_14":70.59,"sma_20":2146.0,"sma_60":2087.08,"sma_120":2103.72},{"date":"2025-05-21","open":2163,"high":2183,"low":2163,"close":2163,"volume":4884,"rsi_14":69.7,"sma_20":2153.75,"sma_60":2090.58,"sma_120":2103.6},{"date":"2025-05-22","open":2187,"high":2226,"low":2139,"close":2192,"volume":4917,"rsi_14":87.88,"sma_20":2162.75,"sma_60":2094.58,"sma_120":2103.85},{"date":"2025-05-23","open":2212,"high":2212,"low":2153,"close":2173,"volume":18260,"rsi_14":77.14,"sma_20":2168.75,"sma_60":2098.08,"sma_120":2103.27},{"date":"2025-05-26","open":2173,"high":2173,"low":2144,"close":2163,"volume":13372,"rsi_14":75.0,"sma_20":2174.75,"sma_60":2101.58,"sma_120":2102.22},{"date":"2025-05-27","open":2163,"high":2163,"low":2144,"close":2158,"volume":26447,"rsi_14":69.7,"sma_20":2179.75,"sma_60":2105.18,"sma_120":2100.31},{"date":"2025-05-28","open":2158,"high":2183,"low":2144,"close":2183,"volume":21319,"rsi_14":77.78,"sma_20":2184.25,"sma_60":2107.93,"sma_120":2099.52},{"date":"2025-05-29","open":2236,"high":2236,"low":2148,"close":2168,"volume":27047,"rsi_14":71.79,"sma_20":2187.75,"sma_60":2110.43,"sma_120":2099.35},{"date":"2025-05-30","open":2168,"high":2178,"low":2153,"close":2173,"volume":7350,"rsi_14":71.79,"sma_20":2193.0,"sma_60":2113.1,"sma_120":2099.27},{"date":"2025-06-02","open":2207,"high":2207,"low":2144,"close":2158,"volume":21383,"rsi_14":66.67,"sma_20":2197.0,"sma_60":2115.27,"sma_120":2099.06},{"date":"2025-06-04","open":2158,"high":2168,"low":2134,"close":2158,"volume":54533,"rsi_14":60.0,"sma_20":2201.25,"sma_60":2117.52,"sma_120":2098.93},{"date":"2025-06-05","open":2168,"high":2207,"low":2153,"close":2173,"volume":33790,"rsi_14":56.25,"sma_20":2205.25,"sma_60":2120.02,"sma_120":2098.93},{"date":"2025-06-09","open":2192,"high":2251,"low":2192,"close":2231,"volume":99560,"rsi_14":68.18,"sma_20":2212.75,"sma_60":2123.6,"sma_120":2099.47},{"date":"2025-06-10","open":2261,"high":2353,"low":2217,"close":2256,"volume":105262,"rsi_14":69.57,"sma_20":2221.5,"sma_60":2127.85,"sma_120":2100.43},{"date":"2025-06-11","open":2251,"high":2348,"low":2251,"close":2343,"volume":74228,"rsi_14":79.37,"sma_20":2234.5,"sma_60":2133.27,"sma_120":2102.27},{"date":"2025-06-12","open":2314,"high":2387,"low":2314,"close":2338,"volume":37465,"rsi_14":78.12,"sma_20":2247.25,"sma_60":2138.6,"sma_120":2104.72},{"date":"2025-06-13","open":2338,"high":2338,"low":2290,"close":2319,"volume":28796,"rsi_14":70.97,"sma_20":2257.25,"sma_60":2143.27,"sma_120":2106.22},{"date":"2025-06-16","open":2319,"high":2324,"low":2295,"close":2319,"volume":16856,"rsi_14":75.86,"sma_20":2265.75,"sma_60":2147.6,"sma_120":2106.85},{"date":"2025-06-17","open":2377,"high":2377,"low":2275,"close":2299,"volume":15057,"rsi_14":73.33,"sma_20":2273.25,"sma_60":2152.02,"sma_120":2107.77},{"date":"2025-06-18","open":2280,"high":2329,"low":2275,"close":2309,"volume":7130,"rsi_14":75.41,"sma_20":2280.5,"sma_60":2156.68,"sma_120":2108.89},{"date":"2025-06-19","open":2324,"high":2324,"low":2261,"close":2285,"volume":26345,"rsi_14":67.21,"sma_20":2286.75,"sma_60":2160.93,"sma_120":2109.89},{"date":"2025-06-20","open":2368,"high":2368,"low":2265,"close":2314,"volume":28313,"rsi_14":73.44,"sma_20":2294.5,"sma_60":2165.77,"sma_120":2111.52},{"date":"2025-06-23","open":2314,"high":2314,"low":2207,"close":2226,"volume":41515,"rsi_14":56.79,"sma_20":2296.25,"sma_60":2169.52,"sma_120":2112.43},{"date":"2025-06-24","open":2226,"high":2290,"low":2217,"close":2261,"volume":23163,"rsi_14":62.35,"sma_20":2300.75,"sma_60":2173.6,"sma_120":2113.72},{"date":"2025-06-25","open":2275,"high":2275,"low":2197,"close":2256,"volume":60718,"rsi_14":61.63,"sma_20":2305.5,"sma_60":2177.6,"sma_120":2115.27},{"date":"2025-06-26","open":2256,"high":2368,"low":2187,"close":2231,"volume":82255,"rsi_14":56.82,"sma_20":2309.25,"sma_60":2181.43,"sma_120":2116.72},{"date":"2025-06-27","open":2231,"high":2343,"low":2217,"close":2329,"volume":29421,"rsi_14":60.42,"sma_20":2316.75,"sma_60":2186.93,"sma_120":2119.22},{"date":"2025-06-30","open":2363,"high":2363,"low":2285,"close":2329,"volume":36682,"rsi_14":58.24,"sma_20":2325.0,"sma_60":2192.68,"sma_120":2121.89},{"date":"2025-07-01","open":2348,"high":2348,"low":2241,"close":2299,"volume":39800,"rsi_14":44.3,"sma_20":2331.5,"sma_60":2197.68,"sma_120":2124.47},{"date":"2025-07-02","open":2299,"high":2299,"low":2261,"close":2299,"volume":13982,"rsi_14":44.87,"sma_20":2338.75,"sma_60":2202.77,"sma_120":2127.1},{"date":"2025-07-03","open":2319,"high":2319,"low":2280,"close":2299,"volume":8795,"rsi_14":47.3,"sma_20":2346.0,"sma_60":2208.1,"sma_120":2129.85},{"date":"2025-07-04","open":2299,"high":2314,"low":2280,"close":2314,"volume":9398,"rsi_14":49.35,"sma_20":2353.25,"sma_60":2214.02,"sma_120":2132.64},{"date":"2025-07-07","open":2329,"high":2329,"low":2270,"close":2304,"volume":13146,"rsi_14":50.67,"sma_20":2357.0,"sma_60":2220.1,"sma_120":2135.14},{"date":"2025-07-08","open":2319,"high":2319,"low":2261,"close":2299,"volume":4388,"rsi_14":48.65,"sma_20":2359.25,"sma_60":2225.6,"sma_120":2137.68},{"date":"2025-07-09","open":2299,"high":2324,"low":2280,"close":2314,"volume":11172,"rsi_14":54.17,"sma_20":2357.75,"sma_60":2232.08,"sma_120":2140.39},{"date":"2025-07-10","open":2329,"high":2338,"low":2304,"close":2338,"volume":16423,"rsi_14":53.52,"sma_20":2357.75,"sma_60":2238.0,"sma_120":2143.31},{"date":"2025-07-11","open":2338,"high":2348,"low":2314,"close":2338,"volume":25366,"rsi_14":71.7,"sma_20":2358.75,"sma_60":2243.92,"sma_120":2146.14},{"date":"2025-07-14","open":2338,"high":2373,"low":2319,"close":2358,"volume":20403,"rsi_14":70.0,"sma_20":2360.75,"sma_60":2250.0,"sma_120":2149.22},{"date":"2025-07-15","open":2368,"high":2377,"low":2348,"close":2363,"volume":31189,"rsi_14":72.0,"sma_20":2364.0,"sma_60":2255.92,"sma_120":2152.35},{"date":"2025-07-16","open":2373,"high":2373,"low":2329,"close":2363,"volume":7364,"rsi_14":80.0,"sma_20":2366.75,"sma_60":2262.0,"sma_120":2155.56},{"date":"2025-07-17","open":2387,"high":2387,"low":2334,"close":2338,"volume":8399,"rsi_14":53.33,"sma_20":2369.5,"sma_60":2267.42,"sma_120":2158.56},{"date":"2025-07-18","open":2353,"high":2353,"low":2319,"close":2353,"volume":1409,"rsi_14":57.58,"sma_20":2371.5,"sma_60":2273.25,"sma_120":2161.77},{"date":"2025-07-21","open":2368,"high":2368,"low":2309,"close":2329,"volume":15469,"rsi_14":59.38,"sma_20":2376.75,"sma_60":2278.58,"sma_120":2164.81},{"date":"2025-07-22","open":2329,"high":2329,"low":2290,"close":2309,"volume":9510,"rsi_14":52.78,"sma_20":2379.25,"sma_60":2282.92,"sma_120":2167.6},{"date":"2025-07-23","open":2334,"high":2334,"low":2226,"close":2226,"volume":10938,"rsi_14":35.85,"sma_20":2377.75,"sma_60":2286.0,"sma_120":2169.47},{"date":"2025-07-24","open":2246,"high":2290,"low":2241,"close":2246,"volume":12833,"rsi_14":37.04,"sma_20":2378.5,"sma_60":2289.17,"sma_120":2171.64},{"date":"2025-07-25","open":2246,"high":2246,"low":2226,"close":2246,"volume":28674,"rsi_14":38.46,"sma_20":2374.25,"sma_60":2291.75,"sma_120":2173.72},{"date":"2025-07-28","open":2299,"high":2299,"low":2246,"close":2256,"volume":16376,"rsi_14":41.51,"sma_20":2370.5,"sma_60":2294.42,"sma_120":2175.89},{"date":"2025-07-29","open":2304,"high":2304,"low":2212,"close":2231,"volume":31950,"rsi_14":34.55,"sma_20":2367.0,"sma_60":2297.17,"sma_120":2177.85},{"date":"2025-07-30","open":2304,"high":2304,"low":2231,"close":2280,"volume":6755,"rsi_14":40.0,"sma_20":2366.0,"sma_60":2300.58,"sma_120":2180.39},{"date":"2025-07-31","open":2280,"high":2280,"low":2261,"close":2280,"volume":13800,"rsi_14":40.0,"sma_20":2365.0,"sma_60":2304.08,"sma_120":2182.93},{"date":"2025-08-01","open":2261,"high":2261,"low":2187,"close":2226,"volume":40097,"rsi_14":29.85,"sma_20":2360.5,"sma_60":2306.33,"sma_120":2184.93},{"date":"2025-08-04","open":2226,"high":2226,"low":2144,"close":2226,"volume":48085,"rsi_14":28.79,"sma_20":2356.5,"sma_60":2308.75,"sma_120":2186.93},{"date":"2025-08-05","open":2236,"high":2241,"low":2207,"close":2241,"volume":10057,"rsi_14":31.88,"sma_20":2353.5,"sma_60":2311.42,"sma_120":2189.02},{"date":"2025-08-06","open":2334,"high":2334,"low":2212,"close":2241,"volume":18554,"rsi_14":34.38,"sma_20":2349.75,"sma_60":2314.0,"sma_120":2191.22},{"date":"2025-08-07","open":2236,"high":2265,"low":2202,"close":2222,"volume":18616,"rsi_14":29.23,"sma_20":2343.75,"sma_60":2316.25,"sma_120":2193.39},{"date":"2025-08-08","open":2275,"high":2275,"low":2207,"close":2207,"volume":20436,"rsi_14":30.16,"sma_20":2337.0,"sma_60":2317.67,"sma_120":2195.43},{"date":"2025-08-11","open":2222,"high":2280,"low":2197,"close":2280,"volume":24580,"rsi_14":45.95,"sma_20":2333.0,"sma_60":2319.83,"sma_120":2198.02},{"date":"2025-08-12","open":2285,"high":2285,"low":2212,"close":2212,"volume":22559,"rsi_14":47.89,"sma_20":2325.25,"sma_60":2320.83,"sma_120":2200.33},{"date":"2025-08-13","open":2192,"high":2285,"low":2192,"close":2285,"volume":31301,"rsi_14":54.88,"sma_20":2321.25,"sma_60":2322.83,"sma_120":2203.21},{"date":"2025-08-14","open":2285,"high":2285,"low":2241,"close":2275,"volume":11534,"rsi_14":53.57,"sma_20":2318.0,"sma_60":2324.75,"sma_120":2205.92},{"date":"2025-08-18","open":2309,"high":2309,"low":2231,"close":2246,"volume":20469,"rsi_14":48.86,"sma_20":2312.5,"sma_60":2326.17,"sma_120":2208.38},{"date":"2025-08-19","open":2251,"high":2251,"low":2207,"close":2241,"volume":14261,"rsi_14":51.19,"sma_20":2308.0,"sma_60":2327.0,"sma_120":2210.79},{"date":"2025-08-20","open":2236,"high":2241,"low":2197,"close":2241,"volume":17901,"rsi_14":44.59,"sma_20":2304.5,"sma_60":2328.17,"sma_120":2213.12},{"date":"2025-08-21","open":2280,"high":2280,"low":2217,"close":2231,"volume":6215,"rsi_14":43.42,"sma_20":2304.75,"sma_60":2329.33,"sma_120":2215.46},{"date":"2025-08-22","open":2228,"high":2241,"low":2207,"close":2231,"volume":10650,"rsi_14":50.77,"sma_20":2304.0,"sma_60":2330.58,"sma_120":2217.88},{"date":"2025-08-25","open":2236,"high":2241,"low":2217,"close":2231,"volume":11002,"rsi_14":50.77,"sma_20":2303.25,"sma_60":2331.42,"sma_120":2219.68},{"date":"2025-08-26","open":2236,"high":2241,"low":2222,"close":2236,"volume":18299,"rsi_14":49.21,"sma_20":2302.25,"sma_60":2332.58,"sma_120":2221.51},{"date":"2025-08-27","open":2275,"high":2275,"low":2222,"close":2241,"volume":3293,"rsi_14":50.0,"sma_20":2302.75,"sma_60":2333.75,"sma_120":2223.43},{"date":"2025-08-28","open":2241,"high":2251,"low":2217,"close":2236,"volume":7895,"rsi_14":52.46,"sma_20":2300.5,"sma_60":2335.08,"sma_120":2225.18},{"date":"2025-08-29","open":2275,"high":2275,"low":2217,"close":2236,"volume":3634,"rsi_14":55.17,"sma_20":2298.25,"sma_60":2336.42,"sma_120":2226.97},{"date":"2025-09-01","open":2280,"high":2280,"low":2212,"close":2231,"volume":9735,"rsi_14":38.64,"sma_20":2298.5,"sma_60":2337.42,"sma_120":2228.72},{"date":"2025-09-02","open":2285,"high":2285,"low":2231,"close":2251,"volume":9739,"rsi_14":61.76,"sma_20":2299.75,"sma_60":2337.75,"sma_120":2230.68},{"date":"2025-09-03","open":2309,"high":2309,"low":2236,"close":2265,"volume":22373,"rsi_14":40.91,"sma_20":2301.0,"sma_60":2337.92,"sma_120":2232.88},{"date":"2025-09-04","open":2265,"high":2280,"low":2265,"close":2275,"volume":3325,"rsi_14":50.0,"sma_20":2302.75,"sma_60":2336.75,"sma_120":2235.01},{"date":"2025-09-05","open":2309,"high":2416,"low":2295,"close":2387,"volume":61687,"rsi_14":87.18,"sma_20":2311.25,"sma_60":2337.58,"sma_120":2238.09},{"date":"2025-09-08","open":2387,"high":2431,"low":2358,"close":2382,"volume":21117,"rsi_14":87.18,"sma_20":2320.25,"sma_60":2338.67,"sma_120":2240.97},{"date":"2025-09-09","open":2382,"high":2402,"low":2353,"close":2402,"volume":17170,"rsi_14":88.37,"sma_20":2326.5,"sma_60":2340.08,"sma_120":2243.84},{"date":"2025-09-10","open":2387,"high":2412,"low":2387,"close":2402,"volume":31105,"rsi_14":92.68,"sma_20":2336.25,"sma_60":2341.83,"sma_120":2246.93},{"date":"2025-09-11","open":2402,"high":2402,"low":2373,"close":2387,"volume":18126,"rsi_14":86.36,"sma_20":2341.5,"sma_60":2343.17,"sma_120":2249.93},{"date":"2025-09-12","open":2373,"high":2397,"low":2373,"close":2397,"volume":11012,"rsi_14":86.96,"sma_20":2347.75,"sma_60":2345.08,"sma_120":2253.01},{"date":"2025-09-15","open":2373,"high":2407,"low":2363,"close":2387,"volume":42209,"rsi_14":82.98,"sma_20":2355.0,"sma_60":2346.33,"sma_120":2256.05},{"date":"2025-09-16","open":2387,"high":2412,"low":2319,"close":2358,"volume":26199,"rsi_14":73.08,"sma_20":2361.0,"sma_60":2348.58,"sma_120":2259.05},{"date":"2025-09-17","open":2363,"high":2363,"low":2309,"close":2324,"volume":14937,"rsi_14":65.52,"sma_20":2365.25,"sma_60":2349.67,"sma_120":2261.63},{"date":"2025-09-18","open":2226,"high":2362,"low":2217,"close":2334,"volume":44746,"rsi_14":75.31,"sma_20":2375.75,"sma_60":2352.75,"sma_120":2265.18},{"date":"2025-09-19","open":2500,"high":2500,"low":2465,"close":2490,"volume":27612,"rsi_14":74.39,"sma_20":2385.75,"sma_60":2356.08,"sma_120":2268.76},{"date":"2025-09-22","open":2446,"high":2446,"low":2412,"close":2421,"volume":12652,"rsi_14":72.15,"sma_20":2395.5,"sma_60":2357.67,"sma_120":2272.3},{"date":"2025-09-23","open":2416,"high":2416,"low":2373,"close":2397,"volume":21595,"rsi_14":66.67,"sma_20":2403.75,"sma_60":2358.83,"sma_120":2275.76},{"date":"2025-09-24","open":2397,"high":2416,"low":2373,"close":2397,"volume":11908,"rsi_14":65.82,"sma_20":2411.75,"sma_60":2360.5,"sma_120":2279.09},{"date":"2025-09-25","open":2392,"high":2397,"low":2368,"close":2397,"volume":14538,"rsi_14":51.79,"sma_20":2420.0,"sma_60":2362.17,"sma_120":2282.47},{"date":"2025-09-26","open":2397,"high":2397,"low":2314,"close":2338,"volume":27415,"rsi_14":43.28,"sma_20":2425.25,"sma_60":2362.83,"sma_120":2285.47},{"date":"2025-09-29","open":2373,"high":2373,"low":2319,"close":2348,"volume":13681,"rsi_14":41.54,"sma_20":2431.25,"sma_60":2363.42,"sma_120":2288.72},{"date":"2025-09-30","open":2368,"high":2368,"low":2285,"close":2338,"volume":31950,"rsi_14":40.3,"sma_20":2435.75,"sma_60":2364.0,"sma_120":2292.05},{"date":"2025-10-01","open":2334,"high":2334,"low":2295,"close":2304,"volume":17598,"rsi_14":38.03,"sma_20":2437.75,"sma_60":2364.08,"sma_120":2294.84},{"date":"2025-10-02","open":2304,"high":2324,"low":2299,"close":2309,"volume":25071,"rsi_14":37.14,"sma_20":2439.5,"sma_60":2364.0,"sma_120":2298.04},{"date":"2025-10-10","open":2309,"high":2324,"low":2285,"close":2309,"volume":44088,"rsi_14":38.24,"sma_20":2435.5,"sma_60":2363.5,"sma_120":2300.75},{"date":"2025-10-13","open":2304,"high":2304,"low":2261,"close":2304,"volume":28318,"rsi_14":41.27,"sma_20":2431.5,"sma_60":2362.92,"sma_120":2303.42},{"date":"2025-10-14","open":2324,"high":2324,"low":2251,"close":2275,"volume":67472,"rsi_14":41.94,"sma_20":2425.0,"sma_60":2361.5,"sma_120":2305.75},{"date":"2025-10-15","open":2324,"high":2324,"low":2285,"close":2290,"volume":26685,"rsi_14":14.29,"sma_20":2419.25,"sma_60":2360.25,"sma_120":2308.08},{"date":"2025-10-16","open":2324,"high":2324,"low":2270,"close":2290,"volume":19866,"rsi_14":15.0,"sma_20":2414.25,"sma_60":2359.0,"sma_120":2310.5},{"date":"2025-10-17","open":2324,"high":2324,"low":2275,"close":2299,"volume":12773,"rsi_14":19.51,"sma_20":2409.25,"sma_60":2358.33,"sma_120":2312.88},{"date":"2025-10-20","open":2324,"high":2324,"low":2290,"close":2309,"volume":5453,"rsi_14":26.32,"sma_20":2405.25,"sma_60":2357.58,"sma_120":2315.42},{"date":"2025-10-21","open":2319,"high":2319,"low":2299,"close":2304,"volume":3896,"rsi_14":25.64,"sma_20":2402.5,"sma_60":2357.17,"sma_120":2317.88},{"date":"2025-10-22","open":2314,"high":2338,"low":2280,"close":2319,"volume":64277,"rsi_14":30.95,"sma_20":2402.25,"sma_60":2357.33,"sma_120":2320.12},{"date":"2025-10-23","open":2319,"high":2343,"low":2319,"close":2343,"volume":15535,"rsi_14":51.43,"sma_20":2397.5,"sma_60":2359.33,"sma_120":2322.67},{"date":"2025-10-24","open":2368,"high":2382,"low":2338,"close":2382,"volume":22692,"rsi_14":58.54,"sma_20":2395.25,"sma_60":2361.67,"sma_120":2325.42},{"date":"2025-10-27","open":2402,"high":2407,"low":2373,"close":2407,"volume":46658,"rsi_14":65.91,"sma_20":2394.5,"sma_60":2364.42,"sma_120":2328.08},{"date":"2025-10-28","open":2402,"high":2412,"low":2397,"close":2412,"volume":13263,"rsi_14":78.95,"sma_20":2395.25,"sma_60":2367.08,"sma_120":2330.75},{"date":"2025-10-29","open":2416,"high":2416,"low":2392,"close":2407,"volume":5858,"rsi_14":76.32,"sma_20":2395.75,"sma_60":2370.08,"sma_120":2333.62},{"date":"2025-10-30","open":2421,"high":2421,"low":2353,"close":2368,"volume":12171,"rsi_14":63.04,"sma_20":2394.25,"sma_60":2371.58,"sma_120":2336.08},{"date":"2025-10-31","open":2363,"high":2397,"low":2343,"close":2397,"volume":11052,"rsi_14":68.63,"sma_20":2397.25,"sma_60":2373.58,"sma_120":2338.83},{"date":"2025-11-03","open":2416,"high":2416,"low":2353,"close":2373,"volume":21432,"rsi_14":70.0,"sma_20":2398.5,"sma_60":2376.08,"sma_120":2341.21},{"date":"2025-11-04","open":2373,"high":2373,"low":2290,"close":2304,"volume":32257,"rsi_14":52.46,"sma_20":2396.75,"sma_60":2377.42,"sma_120":2343.08},{"date":"2025-11-05","open":2304,"high":2314,"low":2261,"close":2314,"volume":16641,"rsi_14":53.97,"sma_20":2397.25,"sma_60":2378.67,"sma_120":2345.04},{"date":"2025-11-06","open":2309,"high":2387,"low":2309,"close":2377,"volume":24970,"rsi_14":60.81,"sma_20":2400.75,"sma_60":2381.0,"sma_120":2347.5},{"date":"2025-11-07","open":2368,"high":2397,"low":2299,"close":2329,"volume":19613,"rsi_14":52.44,"sma_20":2401.75,"sma_60":2382.83,"sma_120":2349.54},{"date":"2025-11-10","open":2324,"high":2343,"low":2295,"close":2329,"volume":17462,"rsi_14":53.09,"sma_20":2403.0,"sma_60":2384.92,"sma_120":2351.29},{"date":"2025-11-11","open":2338,"high":2338,"low":2309,"close":2338,"volume":25015,"rsi_14":52.5,"sma_20":2406.25,"sma_60":2385.92,"sma_120":2352.88},{"date":"2025-11-12","open":2334,"high":2387,"low":2334,"close":2363,"volume":8700,"rsi_14":52.5,"sma_20":2410.0,"sma_60":2388.5,"sma_120":2354.67},{"date":"2025-11-13","open":2402,"high":2402,"low":2343,"close":2368,"volume":17050,"rsi_14":47.95,"sma_20":2414.0,"sma_60":2389.92,"sma_120":2356.38},{"date":"2025-11-14","open":2363,"high":2416,"low":2309,"close":2382,"volume":59832,"rsi_14":46.48,"sma_20":2418.25,"sma_60":2391.75,"sma_120":2358.25},{"date":"2025-11-17","open":2416,"high":2416,"low":2368,"close":2402,"volume":7488,"rsi_14":48.65,"sma_20":2423.0,"sma_60":2394.42,"sma_120":2360.29},{"date":"2025-11-18","open":2397,"high":2407,"low":2319,"close":2348,"volume":33869,"rsi_14":42.86,"sma_20":2425.25,"sma_60":2396.25,"sma_120":2361.62},{"date":"2025-11-19","open":2358,"high":2358,"low":2324,"close":2338,"volume":17568,"rsi_14":46.15,"sma_20":2426.25,"sma_60":2397.92,"sma_120":2363.04},{"date":"2025-11-20","open":2343,"high":2377,"low":2343,"close":2373,"volume":27311,"rsi_14":46.84,"sma_20":2427.75,"sma_60":2400.33,"sma_120":2364.83},{"date":"2025-11-21","open":2368,"high":2382,"low":2353,"close":2377,"volume":425021,"rsi_14":50.67,"sma_20":2427.5,"sma_60":2402.83,"sma_120":2366.71},{"date":"2025-11-24","open":2373,"high":2392,"low":2348,"close":2368,"volume":15135,"rsi_14":60.32,"sma_20":2425.5,"sma_60":2405.17,"sma_120":2368.29},{"date":"2025-11-25","open":2368,"high":2382,"low":2353,"close":2377,"volume":35169,"rsi_14":60.32,"sma_20":2423.75,"sma_60":2407.58,"sma_120":2370.08},{"date":"2025-11-26","open":2412,"high":2412,"low":2345,"close":2382,"volume":65163,"rsi_14":50.98,"sma_20":2422.5,"sma_60":2410.0,"sma_120":2371.88},{"date":"2025-11-27","open":2416,"high":2416,"low":2343,"close":2373,"volume":23862,"rsi_14":60.47,"sma_20":2422.75,"sma_60":2412.33,"sma_120":2373.71},{"date":"2025-11-28","open":2373,"high":2407,"low":2368,"close":2377,"volume":9163,"rsi_14":61.36,"sma_20":2421.75,"sma_60":2414.75,"sma_120":2375.58},{"date":"2025-12-01","open":2416,"high":2416,"low":2377,"close":2397,"volume":19680,"rsi_14":63.04,"sma_20":2423.0,"sma_60":2417.58,"sma_120":2377.5},{"date":"2025-12-02","open":2416,"high":2416,"low":2377,"close":2397,"volume":19493,"rsi_14":58.54,"sma_20":2427.75,"sma_60":2420.08,"sma_120":2378.92},{"date":"2025-12-03","open":2416,"high":2416,"low":2382,"close":2397,"volume":18475,"rsi_14":57.5,"sma_20":2432.0,"sma_60":2422.33,"sma_120":2380.12},{"date":"2025-12-04","open":2421,"high":2421,"low":2373,"close":2392,"volume":11099,"rsi_14":52.63,"sma_20":2432.75,"sma_60":2424.33,"sma_120":2380.54},{"date":"2025-12-05","open":2421,"high":2421,"low":2363,"close":2392,"volume":9568,"rsi_14":47.06,"sma_20":2436.0,"sma_60":2424.42,"sma_120":2381.0},{"date":"2025-12-08","open":2392,"high":2392,"low":2348,"close":2377,"volume":15488,"rsi_14":61.54,"sma_20":2438.5,"sma_60":2424.33,"sma_120":2381.5},{"date":"2025-12-09","open":2377,"high":2397,"low":2319,"close":2397,"volume":16852,"rsi_14":71.43,"sma_20":2441.5,"sma_60":2424.25,"sma_120":2382.17},{"date":"2025-12-10","open":2397,"high":2524,"low":2387,"close":2485,"volume":440509,"rsi_14":79.49,"sma_20":2447.75,"sma_60":2425.67,"sma_120":2383.75},{"date":"2025-12-11","open":2524,"high":2543,"low":2489,"close":2528,"volume":249796,"rsi_14":82.98,"sma_20":2456.0,"sma_60":2428.08,"sma_120":2385.62},{"date":"2025-12-12","open":2611,"high":2865,"low":2499,"close":2538,"volume":576399,"rsi_14":87.23,"sma_20":2464.0,"sma_60":2430.5,"sma_120":2387.79},{"date":"2025-12-15","open":2470,"high":2699,"low":2470,"close":2577,"volume":223950,"rsi_14":88.68,"sma_20":2473.0,"sma_60":2433.75,"sma_120":2390.04},{"date":"2025-12-16","open":2577,"high":2577,"low":2499,"close":2509,"volume":126213,"rsi_14":69.7,"sma_20":2481.25,"sma_60":2436.33,"sma_120":2392.46},{"date":"2025-12-17","open":2504,"high":2587,"low":2494,"close":2543,"volume":128882,"rsi_14":74.65,"sma_20":2491.75,"sma_60":2440.08,"sma_120":2394.88},{"date":"2025-12-18","open":2480,"high":2553,"low":2475,"close":2543,"volume":150529,"rsi_14":74.29,"sma_20":2500.5,"sma_60":2441.92,"sma_120":2397.33},{"date":"2025-12-19","open":2533,"high":2641,"low":2519,"close":2611,"volume":144772,"rsi_14":77.5,"sma_20":2512.5,"sma_60":2445.08,"sma_120":2400.58},{"date":"2025-12-22","open":2631,"high":2650,"low":2538,"close":2567,"volume":108463,"rsi_14":69.66,"sma_20":2522.75,"sma_60":2447.58,"sma_120":2402.62},{"date":"2025-12-23","open":2582,"high":2602,"low":2558,"close":2567,"volume":79754,"rsi_14":69.66,"sma_20":2532.5,"sma_60":2450.5,"sma_120":2404.67},{"date":"2025-12-24","open":2602,"high":2694,"low":2582,"close":2670,"volume":182492,"rsi_14":76.15,"sma_20":2547.25,"sma_60":2455.17,"sma_120":2407.83},{"date":"2025-12-26","open":2689,"high":2728,"low":2636,"close":2660,"volume":180009,"rsi_14":74.77,"sma_20":2562.0,"sma_60":2459.67,"sma_120":2410.92},{"date":"2025-12-29","open":2745,"high":2745,"low":2620,"close":2700,"volume":117362,"rsi_14":72.81,"sma_20":2575.0,"sma_60":2464.67,"sma_120":2413.75},{"date":"2025-12-30","open":2690,"high":2690,"low":2640,"close":2685,"volume":49483,"rsi_14":69.91,"sma_20":2586.25,"sma_60":2469.25,"sma_120":2416.33},{"date":"2026-01-02","open":2700,"high":2785,"low":2650,"close":2765,"volume":264268,"rsi_14":69.37,"sma_20":2601.5,"sma_60":2475.33,"sma_120":2419.67},{"date":"2026-01-05","open":2810,"high":2810,"low":2700,"close":2795,"volume":164642,"rsi_14":68.52,"sma_20":2618.25,"sma_60":2482.5,"sma_120":2423.29},{"date":"2026-01-06","open":2820,"high":2865,"low":2695,"close":2720,"volume":217454,"rsi_14":59.5,"sma_20":2631.5,"sma_60":2488.33,"sma_120":2426.17},{"date":"2026-01-07","open":2720,"high":2745,"low":2665,"close":2740,"volume":156198,"rsi_14":58.12,"sma_20":2645.75,"sma_60":2494.5,"sma_120":2429.0},{"date":"2026-01-08","open":2725,"high":2810,"low":2705,"close":2805,"volume":214243,"rsi_14":69.83,"sma_20":2664.0,"sma_60":2501.83,"sma_120":2432.38},{"date":"2026-01-09","open":2850,"high":3210,"low":2810,"close":3150,"volume":1039394,"rsi_14":80.34,"sma_20":2698.5,"sma_60":2515.42,"sma_120":2438.46},{"date":"2026-01-12","open":3200,"high":3335,"low":3100,"close":3170,"volume":378310,"rsi_14":80.77,"sma_20":2729.5,"sma_60":2529.08,"sma_120":2444.67},{"date":"2026-01-13","open":3270,"high":3300,"low":3100,"close":3195,"volume":93835,"rsi_14":79.77,"sma_20":2759.5,"sma_60":2543.17,"sma_120":2451.08},{"date":"2026-01-14","open":3225,"high":3225,"low":3050,"close":3160,"volume":166807,"rsi_14":80.7,"sma_20":2787.25,"sma_60":2556.5,"sma_120":2457.42},{"date":"2026-01-15","open":3200,"high":3240,"low":3090,"close":3195,"volume":97084,"rsi_14":81.46,"sma_20":2814.75,"sma_60":2570.25,"sma_120":2463.92},{"date":"2026-01-16","open":3250,"high":3395,"low":3195,"close":3225,"volume":112779,"rsi_14":80.75,"sma_20":2878.0,"sma_60":2598.67,"sma_120":2470.88},{"date":"2026-01-19","open":3280,"high":3340,"low":3195,"close":3285,"volume":121881,"rsi_14":85.03,"sma_20":2911.75,"sma_60":2613.33,"sma_120":2478.5},{"date":"2026-01-20","open":3300,"high":3340,"low":3155,"close":3295,"volume":129625,"rsi_14":86.75,"sma_20":2942.5,"sma_60":2627.5,"sma_120":2486.92},{"date":"2026-01-21","open":3250,"high":3275,"low":3075,"close":3125,"volume":103238,"rsi_14":69.57,"sma_20":2967.0,"sma_60":2638.42,"sma_120":2493.75},{"date":"2026-01-22","open":3125,"high":3125,"low":2990,"close":3010,"volume":164629,"rsi_14":60.7,"sma_20":2985.75,"sma_60":2647.33,"sma_120":2499.62},{"date":"2026-01-23","open":3455,"high":3910,"low":3210,"close":3250,"volume":2904522,"rsi_14":72.65,"sma_20":3011.25,"sma_60":2660.33,"sma_120":2507.42},{"date":"2026-01-26","open":3220,"high":3335,"low":3115,"close":3220,"volume":350687,"rsi_14":70.34,"sma_20":3035.75,"sma_60":2673.5,"sma_120":2515.17},{"date":"2026-01-27","open":3190,"high":3340,"low":3185,"close":3290,"volume":305314,"rsi_14":70.46,"sma_20":3065.25,"sma_60":2687.33,"sma_120":2523.08},{"date":"2026-01-28","open":3300,"high":3705,"low":3240,"close":3705,"volume":888922,"rsi_14":72.11,"sma_20":3116.25,"sma_60":2708.5,"sma_120":2534.46},{"date":"2026-01-29","open":3850,"high":4360,"low":3710,"close":4270,"volume":1032267,"rsi_14":80.56,"sma_20":3191.5,"sma_60":2740.25,"sma_120":2551.0},{"date":"2026-01-30","open":4275,"high":4345,"low":3950,"close":3995,"volume":426962,"rsi_14":69.51,"sma_20":3251.5,"sma_60":2767.25,"sma_120":2565.25},{"date":"2026-02-02","open":3900,"high":4095,"low":3600,"close":3665,"volume":354051,"rsi_14":60.77,"sma_20":3298.75,"sma_60":2787.67,"sma_120":2576.62},{"date":"2026-02-03","open":3780,"high":3955,"low":3720,"close":3915,"volume":173155,"rsi_14":64.06,"sma_20":3357.5,"sma_60":2813.08,"sma_120":2590.08},{"date":"2026-02-04","open":3875,"high":4970,"low":3795,"close":4570,"volume":818992,"rsi_14":71.11,"sma_20":3445.75,"sma_60":2835.5,"sma_120":2609.17},{"date":"2026-02-05","open":4470,"high":4595,"low":4345,"close":4415,"volume":236733,"rsi_14":67.81,"sma_20":3509.0,"sma_60":2869.25,"sma_120":2627.08},{"date":"2026-02-06","open":4360,"high":4460,"low":4120,"close":4300,"volume":204823,"rsi_14":64.95,"sma_20":3565.5,"sma_60":2900.92,"sma_120":2643.42},{"date":"2026-02-09","open":4340,"high":4525,"low":4180,"close":4270,"volume":185186,"rsi_14":64.28,"sma_20":3619.25,"sma_60":2931.67,"sma_120":2660.08},{"date":"2026-02-10","open":4270,"high":4420,"low":4185,"close":4295,"volume":138530,"rsi_14":67.89,"sma_20":3676.0,"sma_60":2962.75,"sma_120":2676.33},{"date":"2026-02-11","open":4405,"high":4940,"low":4385,"close":4680,"volume":654756,"rsi_14":73.59,"sma_20":3750.25,"sma_60":3000.0,"sma_120":2695.88},{"date":"2026-02-12","open":4830,"high":4875,"low":4560,"close":4770,"volume":191140,"rsi_14":72.42,"sma_20":3827.5,"sma_60":3038.42,"sma_120":2716.42},{"date":"2026-02-13","open":4770,"high":5170,"low":4660,"close":5020,"volume":314487,"rsi_14":74.93,"sma_20":3917.25,"sma_60":3081.92,"sma_120":2739.08},{"date":"2026-02-19","open":5130,"high":5450,"low":4925,"close":5250,"volume":348253,"rsi_14":75.99,"sma_20":4015.5,"sma_60":3129.42,"sma_120":2763.67},{"date":"2026-02-20","open":5300,"high":6500,"low":5200,"close":6000,"volume":717378,"rsi_14":77.95,"sma_20":4150.75,"sma_60":3188.83,"sma_120":2794.58},{"date":"2026-02-23","open":6000,"high":6040,"low":5610,"close":5860,"volume":336591,"rsi_14":71.6,"sma_20":4287.5,"sma_60":3245.83,"sma_120":2824.33},{"date":"2026-02-24","open":5880,"high":6060,"low":5720,"close":5960,"volume":144986,"rsi_14":78.03,"sma_20":4435.0,"sma_60":3304.67,"sma_120":2854.92},{"date":"2026-02-25","open":6010,"high":6860,"low":6000,"close":6320,"volume":327806,"rsi_14":87.55,"sma_20":4588.5,"sma_60":3369.33,"sma_120":2888.46},{"date":"2026-02-26","open":6350,"high":6950,"low":6340,"close":6530,"volume":361992,"rsi_14":87.41,"sma_20":4754.0,"sma_60":3450.58,"sma_120":2931.46},{"date":"2026-02-27","open":6470,"high":6470,"low":5870,"close":6150,"volume":350616,"rsi_14":74.53,"sma_20":4897.0,"sma_60":3499.33,"sma_120":2955.83},{"date":"2026-03-03","open":5900,"high":6100,"low":5850,"close":5900,"volume":233015,"rsi_14":72.4,"sma_20":5006.75,"sma_60":3557.0,"sma_120":2985.88},{"date":"2026-03-04","open":5800,"high":5800,"low":4795,"close":4945,"volume":481974,"rsi_14":57.76,"sma_20":5040.5,"sma_60":3598.42,"sma_120":3008.0},{"date":"2026-03-05","open":5300,"high":5520,"low":5160,"close":5280,"volume":237014,"rsi_14":61.32,"sma_20":5104.75,"sma_60":3645.42,"sma_120":3032.75},{"date":"2026-03-06","open":5230,"high":5230,"low":4750,"close":5020,"volume":212793,"rsi_14":57.72,"sma_20":5172.5,"sma_60":3688.08,"sma_120":3055.21},{"date":"2026-03-09","open":4740,"high":4845,"low":4335,"close":4650,"volume":274679,"rsi_14":49.68,"sma_20":5209.25,"sma_60":3724.67,"sma_120":3074.5},{"date":"2026-03-10","open":4800,"high":4915,"low":4670,"close":4750,"volume":178416,"rsi_14":49.79,"sma_20":5218.25,"sma_60":3762.92,"sma_120":3093.67},{"date":"2026-03-11","open":4895,"high":5100,"low":4715,"close":4750,"volume":225472,"rsi_14":46.96,"sma_20":5235.0,"sma_60":3801.42,"sma_120":3112.88},{"date":"2026-03-12","open":4700,"high":4870,"low":4570,"close":4650,"volume":100462,"rsi_14":43.04,"sma_20":5252.5,"sma_60":3837.92,"sma_120":3131.08},{"date":"2026-03-13","open":4515,"high":4610,"low":4430,"close":4460,"volume":112454,"rsi_14":29.47,"sma_20":5262.0,"sma_60":3869.75,"sma_120":3147.71},{"date":"2026-03-16","open":4600,"high":4625,"low":4450,"close":4615,"volume":98344,"rsi_14":33.47,"sma_20":5278.0,"sma_60":3913.75,"sma_120":3172.12},{"date":"2026-03-17","open":4675,"high":5010,"low":4615,"close":4705,"volume":279014,"rsi_14":33.29,"sma_20":5279.25,"sma_60":3938.42,"sma_120":3184.46},{"date":"2026-03-18","open":4940,"high":4940,"low":4755,"close":4850,"volume":178644,"rsi_14":29.24,"sma_20":5283.25,"sma_60":3975.17,"sma_120":3204.46},{"date":"2026-03-19","open":4790,"high":4840,"low":4575,"close":4835,"volume":100675,"rsi_14":24.66,"sma_20":5274.0,"sma_60":4012.83,"sma_120":3224.58},{"date":"2026-03-20","open":4835,"high":5040,"low":4700,"close":4990,"volume":158891,"rsi_14":31.41,"sma_20":5261.0,"sma_60":4052.5,"sma_120":3246.29},{"date":"2026-03-23","open":4900,"high":4900,"low":4710,"close":4900,"volume":104149,"rsi_14":33.11,"sma_20":5206.0,"sma_60":4090.67,"sma_120":3266.29},{"date":"2026-03-24","open":5000,"high":5130,"low":4705,"close":4840,"volume":83951,"rsi_14":47.46,"sma_20":5155.0,"sma_60":4126.67,"sma_120":3285.88},{"date":"2026-03-25","open":4870,"high":4960,"low":4670,"close":4905,"volume":80694,"rsi_14":39.55,"sma_20":5102.25,"sma_60":4164.5,"sma_120":3306.04},{"date":"2026-03-26","open":4890,"high":4890,"low":4595,"close":4610,"volume":74162,"rsi_14":38.8,"sma_20":5016.75,"sma_60":4197.42,"sma_120":3323.96},{"date":"2026-03-27","open":4570,"high":4700,"low":4440,"close":4700,"volume":51217,"rsi_14":51.61,"sma_20":4925.25,"sma_60":4230.08,"sma_120":3342.62},{"date":"2026-03-30","open":4650,"high":4860,"low":4450,"close":4790,"volume":94782,"rsi_14":51.3,"sma_20":4857.25,"sma_60":4264.42,"sma_120":3362.04},{"date":"2026-03-31","open":4790,"high":5040,"low":4550,"close":4735,"volume":115751,"rsi_14":49.53,"sma_20":4799.0,"sma_60":4298.33,"sma_120":3381.5},{"date":"2026-04-01","open":5180,"high":5920,"low":4835,"close":5080,"volume":678901,"rsi_14":61.68,"sma_20":4805.75,"sma_60":4338.25,"sma_120":3403.75},{"date":"2026-04-02","open":5010,"high":5300,"low":4710,"close":4755,"volume":122410,"rsi_14":57.47,"sma_20":4779.5,"sma_60":4371.42,"sma_120":3423.38},{"date":"2026-04-03","open":4815,"high":5020,"low":4760,"close":4980,"volume":72579,"rsi_14":58.92,"sma_20":4777.5,"sma_60":4407.83,"sma_120":3445.17},{"date":"2026-04-06","open":4980,"high":5230,"low":4910,"close":5060,"volume":210719,"rsi_14":58.72,"sma_20":4798.0,"sma_60":4446.83,"sma_120":3467.58},{"date":"2026-04-07","open":5230,"high":5230,"low":4870,"close":5010,"volume":98674,"rsi_14":54.12,"sma_20":4811.0,"sma_60":4484.67,"sma_120":3489.58},{"date":"2026-04-08","open":5090,"high":5420,"low":5080,"close":5230,"volume":245692,"rsi_14":59.21,"sma_20":4835.0,"sma_60":4525.08,"sma_120":3513.46},{"date":"2026-04-09","open":5210,"high":5220,"low":4990,"close":5000,"volume":44767,"rsi_14":50.23,"sma_20":4852.5,"sma_60":4555.92,"sma_120":3535.67},{"date":"2026-04-10","open":5200,"high":5200,"low":4965,"close":5160,"volume":122554,"rsi_14":55.68,"sma_20":4887.5,"sma_60":4589.08,"sma_120":3559.08},{"date":"2026-04-13","open":5070,"high":5070,"low":4800,"close":4880,"volume":141719,"rsi_14":50.8,"sma_20":4900.75,"sma_60":4617.17,"sma_120":3580.17},{"date":"2026-04-14","open":4910,"high":5090,"low":4910,"close":5050,"volume":87792,"rsi_14":52.77,"sma_20":4918.0,"sma_60":4648.67,"sma_120":3602.58},{"date":"2026-04-15","open":5190,"high":5210,"low":4990,"close":5100,"volume":111238,"rsi_14":60.34,"sma_20":4930.5,"sma_60":4680.42,"sma_120":3625.33},{"date":"2026-04-16","open":5160,"high":5180,"low":5020,"close":5080,"volume":57100,"rsi_14":58.26,"sma_20":4942.75,"sma_60":4711.33,"sma_120":3647.96},{"date":"2026-04-17","open":5080,"high":5200,"low":5010,"close":5140,"volume":70210,"rsi_14":57.71,"sma_20":4950.25,"sma_60":4742.25,"sma_120":3670.96},{"date":"2026-04-20","open":5140,"high":5150,"low":5020,"close":5020,"volume":76590,"rsi_14":56.1,"sma_20":4956.25,"sma_60":4771.0,"sma_120":3692.75},{"date":"2026-04-21","open":5040,"high":5160,"low":4980,"close":5090,"volume":79318,"rsi_14":50.24,"sma_20":4968.75,"sma_60":4803.75,"sma_120":3714.79},{"date":"2026-04-22","open":5090,"high":5220,"low":5000,"close":5120,"volume":243237,"rsi_14":60.34,"sma_20":4979.5,"sma_60":4838.92,"sma_120":3736.88},{"date":"2026-04-23","open":5190,"high":5350,"low":4785,"close":5030,"volume":252919,"rsi_14":51.53,"sma_20":5000.5,"sma_60":4868.58,"sma_120":3758.17},{"date":"2026-04-24","open":5030,"high":5080,"low":4950,"close":4955,"volume":106843,"rsi_14":46.77,"sma_20":5013.25,"sma_60":4897.5,"sma_120":3778.88},{"date":"2026-04-27","open":5020,"high":5020,"low":4840,"close":4910,"volume":96876,"rsi_14":46.91,"sma_20":5019.25,"sma_60":4924.5,"sma_120":3799.54},{"date":"2026-04-28","open":4910,"high":4990,"low":4790,"close":4915,"volume":188553,"rsi_14":38.79,"sma_20":5028.25,"sma_60":4944.67,"sma_120":3820.0},{"date":"2026-04-29","open":4950,"high":5002,"low":4865,"close":4955,"volume":52373,"rsi_14":48.15,"sma_20":5022.0,"sma_60":4956.08,"sma_120":3848.17},{"date":"2026-04-30","open":4955,"high":4995,"low":4830,"close":4895,"volume":60479,"rsi_14":38.35,"sma_20":5010.0,"sma_60":4951.42,"sma_120":5061.71},{"date":"2026-05-04","open":4925,"high":4980,"low":4875,"close":4915,"volume":75068,"rsi_14":52.05,"sma_20":5025.75,"sma_60":4991.92,"sma_120":3883.25},{"date":"2026-05-06","open":4930,"high":5490,"low":4885,"close":5490,"volume":386330,"rsi_14":67.46,"sma_20":5047.25,"sma_60":5018.17,"sma_120":3908.67},{"date":"2026-05-07","open":5540,"high":5620,"low":5090,"close":5240,"volume":200704,"rsi_14":54.79,"sma_20":5058.75,"sma_60":5029.33,"sma_120":3932.42},{"date":"2026-05-08","open":6010,"high":6610,"low":5610,"close":6160,"volume":1575360,"rsi_14":72.88,"sma_20":5105.25,"sma_60":5058.42,"sma_120":3963.83},{"date":"2026-05-11","open":6640,"high":7300,"low":6270,"close":6720,"volume":1119225,"rsi_14":77.62,"sma_20":5191.25,"sma_60":5098.75,"sma_120":3999.83},{"date":"2026-05-12","open":6580,"high":7080,"low":5800,"close":6080,"volume":531251,"rsi_14":65.68,"sma_20":5237.25,"sma_60":5128.92,"sma_120":4030.29},{"date":"2026-05-13","open":5900,"high":6140,"low":5530,"close":5970,"volume":188633,"rsi_14":62.87,"sma_20":5291.75,"sma_60":5156.83,"sma_120":4059.79},{"date":"2026-05-14","open":5860,"high":6310,"low":5680,"close":5970,"volume":270467,"rsi_14":62.54,"sma_20":5337.75,"sma_60":5178.33,"sma_120":4089.17},{"date":"2026-05-15","open":5950,"high":6100,"low":5550,"close":5700,"volume":217265,"rsi_14":59.38,"sma_20":5367.75,"sma_60":5193.83,"sma_120":4116.12},{"date":"2026-05-18","open":5700,"high":5740,"low":5340,"close":5520,"volume":170018,"rsi_14":57.69,"sma_20":5389.75,"sma_60":5202.17,"sma_120":4142.04},{"date":"2026-05-19","open":5520,"high":5590,"low":5210,"close":5300,"volume":156141,"rsi_14":55.06,"sma_20":5397.75,"sma_60":5203.0,"sma_120":4166.21},{"date":"2026-05-20","open":5290,"high":5290,"low":5000,"close":5080,"volume":184426,"rsi_14":52.03,"sma_20":5400.75,"sma_60":5187.67,"sma_120":4188.25},{"date":"2026-05-21","open":5320,"high":5530,"low":5320,"close":5520,"volume":90908,"rsi_14":56.33,"sma_20":5422.25,"sma_60":5182.0,"sma_120":4213.92},{"date":"2026-05-22","open":5470,"high":5530,"low":5260,"close":5300,"volume":115543,"rsi_14":54.38,"sma_20":5431.25,"sma_60":5171.0,"sma_120":4237.83},{"date":"2026-05-26","open":5390,"high":5550,"low":5300,"close":5300,"volume":129741,"rsi_14":54.18,"sma_20":5444.75,"sma_60":5154.0,"sma_120":4261.67},{"date":"2026-05-27","open":5410,"high":5750,"low":5170,"close":5200,"volume":328465,"rsi_14":46.49,"sma_20":5457.0,"sma_60":5131.83,"sma_120":4284.62},{"date":"2026-05-28","open":5760,"high":5880,"low":5210,"close":5340,"volume":601554,"rsi_14":51.24,"sma_20":5478.5,"sma_60":5118.33,"sma_120":4308.83},{"date":"2026-05-29","open":5480,"high":5500,"low":5170,"close":5410,"volume":156186,"rsi_14":38.17,"sma_20":5503.25,"sma_60":5110.17,"sma_120":4333.58},{"date":"2026-06-01","open":5540,"high":5900,"low":5290,"close":5800,"volume":242495,"rsi_14":34.67,"sma_20":5545.5,"sma_60":5124.42,"sma_120":4361.42},{"date":"2026-06-02","open":5850,"high":5980,"low":5540,"close":5690,"volume":187913,"rsi_14":42.11,"sma_20":5585.25,"sma_60":5131.25,"sma_120":4388.33},{"date":"2026-06-04","open":5650,"high":5680,"low":5350,"close":5560,"volume":125994,"rsi_14":41.77,"sma_20":5617.5,"sma_60":5140.25,"sma_120":4414.17},{"date":"2026-06-05","open":5500,"high":5560,"low":5090,"close":5150,"volume":124495,"rsi_14":35.86,"sma_20":5600.5,"sma_60":5148.58,"sma_120":4436.62},{"date":"2026-06-08","open":4800,"high":4865,"low":4395,"close":4435,"volume":129888,"rsi_14":31.09,"sma_20":5560.25,"sma_60":5143.33,"sma_120":4453.12},{"date":"2026-06-09","open":4505,"high":4910,"low":4505,"close":4900,"volume":90760,"rsi_14":41.46,"sma_20":5497.25,"sma_60":5145.83,"sma_120":4473.62},{"date":"2026-06-10","open":4855,"high":5100,"low":4715,"close":4770,"volume":76605,"rsi_14":42.51,"sma_20":5399.75,"sma_60":5147.83,"sma_120":4492.88},{"date":"2026-06-11","open":4675,"high":4875,"low":4520,"close":4650,"volume":107251,"rsi_14":43.75,"sma_20":5328.25,"sma_60":5151.0,"sma_120":4510.38},{"date":"2026-06-12","open":4870,"high":5030,"low":4805,"close":4830,"volume":118670,"rsi_14":39.15,"sma_20":5271.25,"sma_60":5154.58,"sma_120":4529.0},{"date":"2026-06-15","open":4990,"high":5370,"low":4990,"close":5300,"volume":97140,"rsi_14":50.0,"sma_20":5237.75,"sma_60":5164.5,"sma_120":4551.46},{"date":"2026-06-16","open":5300,"high":5380,"low":5120,"close":5160,"volume":58794,"rsi_14":48.04,"sma_20":5210.75,"sma_60":5169.67,"sma_120":4572.42},{"date":"2026-06-17","open":5160,"high":5360,"low":5070,"close":5300,"volume":78236,"rsi_14":45.31,"sma_20":5164.75,"sma_60":5203.33,"sma_120":4700.38},{"date":"2026-06-18","open":5380,"high":5410,"low":5180,"close":5290,"volume":64120,"rsi_14":49.28,"sma_20":5199.25,"sma_60":5182.42,"sma_120":4617.46},{"date":"2026-06-19","open":5310,"high":5440,"low":5020,"close":5110,"volume":143461,"rsi_14":45.82,"sma_20":5200.75,"sma_60":5185.92,"sma_120":4638.29},{"date":"2026-06-22","open":5110,"high":5420,"low":4995,"close":5200,"volume":121260,"rsi_14":40.88,"sma_20":5184.75,"sma_60":5191.92,"sma_120":4659.29},{"date":"2026-06-23","open":5200,"high":5620,"low":5010,"close":5050,"volume":222043,"rsi_14":40.39,"sma_20":5172.25,"sma_60":5194.33,"sma_120":4679.42},{"date":"2026-06-24","open":5170,"high":5260,"low":4935,"close":5220,"volume":165569,"rsi_14":44.96,"sma_20":5168.25,"sma_60":5204.5,"sma_120":4700.96},{"date":"2026-06-25","open":5340,"high":5960,"low":5330,"close":5830,"volume":401957,"rsi_14":59.52,"sma_20":5199.75,"sma_60":5223.33,"sma_120":4726.71},{"date":"2026-06-26","open":5940,"high":6140,"low":5670,"close":5900,"volume":355665,"rsi_14":75.04,"sma_20":5227.75,"sma_60":5241.83,"sma_120":4753.12},{"date":"2026-06-29","open":5840,"high":5910,"low":5460,"close":5710,"volume":188364,"rsi_14":65.28,"sma_20":5242.75,"sma_60":5258.08,"sma_120":4778.21},{"date":"2026-06-30","open":5690,"high":6130,"low":5660,"close":5940,"volume":169629,"rsi_14":71.27,"sma_20":5249.75,"sma_60":5272.42,"sma_120":4805.33},{"date":"2026-07-01","open":6090,"high":6090,"low":5300,"close":5470,"volume":214098,"rsi_14":63.23,"sma_20":5238.75,"sma_60":5284.33,"sma_120":4827.88},{"date":"2026-07-02","open":5300,"high":5420,"low":5070,"close":5130,"volume":193792,"rsi_14":54.6,"sma_20":5217.25,"sma_60":5286.83,"sma_120":4847.33},{"date":"2026-07-03","open":5180,"high":5300,"low":4955,"close":5290,"volume":129059,"rsi_14":49.83,"sma_20":5224.25,"sma_60":5290.67,"sma_120":4868.75},{"date":"2026-07-06","open":5420,"high":5420,"low":5050,"close":5260,"volume":84311,"rsi_14":51.76,"sma_20":5265.5,"sma_60":5294.83,"sma_120":4889.75},{"date":"2026-07-07","open":5270,"high":5270,"low":4825,"close":4925,"volume":156826,"rsi_14":43.82,"sma_20":5266.75,"sma_60":5289.75,"sma_120":4907.42},{"date":"2026-07-08","open":4910,"high":4965,"low":4660,"close":4660,"volume":138176,"rsi_14":40.43,"sma_20":5261.25,"sma_60":5284.08,"sma_120":4920.0},{"date":"2026-07-09","open":4690,"high":4735,"low":4400,"close":4500,"volume":110085,"rsi_14":40.67,"sma_20":5253.75,"sma_60":5273.08,"sma_120":4931.08},{"date":"2026-07-10","open":4540,"high":4780,"low":4527,"close":4600,"volume":72946,"rsi_14":40.85,"sma_20":5242.25,"sma_60":5268.42,"sma_120":4942.79},{"date":"2026-07-13","open":4695,"high":4695,"low":4010,"close":4110,"volume":110704,"rsi_14":37.02,"sma_20":5182.75,"sma_60":5252.75,"sma_120":4950.71},{"date":"2026-07-14","open":4050,"high":4252,"low":3995,"close":4200,"volume":127769,"rsi_14":35.59,"sma_20":5134.75,"sma_60":5237.75,"sma_120":4959.08},{"date":"2026-07-15","open":4395,"high":4555,"low":4330,"close":4420,"volume":73742,"rsi_14":27.62,"sma_20":5090.75,"sma_60":5226.75,"sma_120":4969.04},{"date":"2026-07-16","open":4290,"high":4335,"low":3870,"close":4150,"volume":116732,"rsi_14":23.88,"sma_20":5033.75,"sma_60":5210.25,"sma_120":4976.25},{"date":"2026-07-20","open":4130,"high":4130,"low":3875,"close":4040,"volume":82490,"rsi_14":24.46,"sma_20":4980.25,"sma_60":5193.92,"sma_120":4982.46},{"date":"2026-07-21","open":4040,"high":4210,"low":3890,"close":4210,"volume":111303,"rsi_14":23.05,"sma_20":4930.75,"sma_60":5179.25,"sma_120":4991.5},{"date":"2026-07-22","open":4260,"high":4340,"low":4130,"close":4195,"volume":79163,"rsi_14":26.86,"sma_20":4888.0,"sma_60":5163.83,"sma_120":5001.38},{"date":"2026-07-23","open":4165,"high":4355,"low":4125,"close":4350,"volume":70264,"rsi_14":34.82,"sma_20":4844.5,"sma_60":5152.5,"sma_120":5010.54},{"date":"2026-07-24","open":4340,"high":4340,"low":4020,"close":4150,"volume":52939,"rsi_14":28.16,"sma_20":4760.5,"sma_60":5139.08,"sma_120":5018.29},{"date":"2026-07-27","open":4270,"high":4270,"low":4050,"close":4140,"volume":62484,"rsi_14":28.38,"sma_20":4672.5,"sma_60":5126.25,"sma_120":5025.38},{"date":"2026-07-28","open":4055,"high":4055,"low":3760,"close":3900,"volume":112285,"rsi_14":29.46,"sma_20":4582.0,"sma_60":5109.33,"sma_120":5027.0},{"date":"2026-07-29","open":3915,"high":3950,"low":3315,"close":3530,"volume":223901,"rsi_14":28.27,"sma_20":4461.5,"sma_60":5085.58,"sma_120":5020.83},{"date":"2026-07-30","open":3535,"high":3630,"low":3450,"close":3495,"volume":114646,"rsi_14":29.7,"sma_20":4362.75,"sma_60":5062.25,"sma_120":5016.67},{"date":"2026-07-31","open":3750,"high":4040,"low":3700,"close":4000,"volume":132261,"rsi_14":39.58,"sma_20":4306.25,"sma_60":5047.0,"sma_120":5019.46},{"date":"2026-08-03","open":3920,"high":4020,"low":3795,"close":3800,"volume":77224,"rsi_14":44.02,"sma_20":4231.75,"sma_60":5018.83,"sma_120":5018.5},{"date":"2026-08-04","open":3880,"high":3920,"low":3695,"close":3800,"volume":121134,"rsi_14":42.0,"sma_20":4158.75,"sma_60":4994.83,"sma_120":5012.08},{"date":"2026-08-05","open":3980,"high":4035,"low":3800,"close":3840,"volume":204332,"rsi_14":37.5,"sma_20":4104.5,"sma_60":4956.17,"sma_120":5007.29},{"date":"2026-08-06","open":3830,"high":3850,"low":3600,"close":3600,"volume":178767,"rsi_14":37.99,"sma_20":4051.5,"sma_60":4904.17,"sma_120":5001.46},{"date":"2026-08-07","open":3625,"high":3690,"low":3500,"close":3585,"volume":90374,"rsi_14":39.64,"sma_20":4005.75,"sma_60":4862.58,"sma_120":4995.75},{"date":"2026-08-10","open":3665,"high":3745,"low":3625,"close":3745,"volume":168602,"rsi_14":39.36,"sma_20":3963.0,"sma_60":4825.5,"sma_120":4991.17},{"date":"2026-08-11","open":3745,"high":3870,"low":3690,"close":3790,"volume":237592,"rsi_14":40.86,"sma_20":3947.0,"sma_60":4789.17,"sma_120":4983.75},{"date":"2026-08-12","open":3790,"high":3935,"low":3770,"close":3905,"volume":78755,"rsi_14":39.77,"sma_20":3932.25,"sma_60":4759.25,"sma_120":4976.54},{"date":"2026-08-13","open":3960,"high":4105,"low":3960,"close":4030,"volume":78852,"rsi_14":47.14,"sma_20":3912.75,"sma_60":4734.42,"sma_120":4968.29},{"date":"2026-08-14","open":4050,"high":4295,"low":4025,"close":4275,"volume":249994,"rsi_14":52.89,"sma_20":3919.0,"sma_60":4717.33,"sma_120":4960.17},{"date":"2026-08-18","open":4400,"high":5550,"low":4290,"close":5550,"volume":5340772,"rsi_14":74.48,"sma_20":3994.5,"sma_60":4725.17,"sma_120":4956.42},{"date":"2026-08-19","open":5380,"high":5670,"low":5090,"close":5180,"volume":2939496,"rsi_14":74.48,"sma_20":4043.0,"sma_60":4719.5,"sma_120":4950.75},{"date":"2026-08-20","open":5420,"high":5840,"low":5040,"close":5250,"volume":4214084,"rsi_14":75.77,"sma_20":4095.75,"sma_60":4718.67,"sma_120":4944.83},{"date":"2026-08-21","open":5180,"high":5520,"low":5070,"close":5180,"volume":2098762,"rsi_14":69.87,"sma_20":4137.25,"sma_60":4716.67,"sma_120":4935.33},{"date":"2026-08-24","open":4855,"high":4900,"low":4335,"close":4390,"volume":1218562,"rsi_14":58.29,"sma_20":4149.25,"sma_60":4703.17,"sma_120":4917.5},{"date":"2026-08-25","open":4300,"high":4515,"low":4135,"close":4500,"volume":453603,"rsi_14":59.54,"sma_20":4167.25,"sma_60":4689.17,"sma_120":4903.75},{"date":"2026-08-26","open":4475,"high":4520,"low":4340,"close":4470,"volume":248681,"rsi_14":58.61,"sma_20":4195.75,"sma_60":4673.5,"sma_120":4891.83},{"date":"2026-08-27","open":4525,"high":4580,"low":4430,"close":4475,"volume":180411,"rsi_14":62.77,"sma_20":4243.0,"sma_60":4651.42,"sma_120":4887.92},{"date":"2026-08-28","open":4385,"high":4625,"low":4325,"close":4475,"volume":308636,"rsi_14":63.05,"sma_20":4292.0,"sma_60":4631.17,"sma_120":4881.21},{"date":"2026-08-31","open":4435,"high":4520,"low":4200,"close":4480,"volume":190518,"rsi_14":61.29,"sma_20":4316.0,"sma_60":4613.17,"sma_120":4876.71},{"date":"2026-09-01","open":4480,"high":4600,"low":4325,"close":4575,"volume":196027,"rsi_14":61.88,"sma_20":4354.75,"sma_60":4603.58,"sma_120":4876.08},{"date":"2026-09-02","open":4500,"high":4670,"low":4430,"close":4535,"volume":222108,"rsi_14":59.75,"sma_20":4391.5,"sma_60":4605.25,"sma_120":4874.29},{"date":"2026-09-03","open":4575,"high":4605,"low":4477,"close":4575,"volume":263702,"rsi_14":58.66,"sma_20":4428.25,"sma_60":4599.83,"sma_120":4872.83},{"date":"2026-09-04","open":4545,"high":4605,"low":4445,"close":4600,"volume":119931,"rsi_14":55.56,"sma_20":4478.25,"sma_60":4597.0,"sma_120":4872.42},{"date":"2026-09-07","open":4670,"high":4685,"low":4585,"close":4650,"volume":205348,"rsi_14":23.53,"sma_20":4531.5,"sma_60":4597.0,"sma_120":4874.0},{"date":"2026-09-08","open":4600,"high":4685,"low":4490,"close":4550,"volume":206384,"rsi_14":27.97,"sma_20":4571.75,"sma_60":4592.33,"sma_120":4873.46},{"date":"2026-09-09","open":4550,"high":4790,"low":4550,"close":4790,"volume":213466,"rsi_14":35.62,"sma_20":4621.75,"sma_60":4583.83,"sma_120":4874.17},{"date":"2026-09-10","open":4790,"high":4995,"low":4630,"close":4875,"volume":312122,"rsi_14":40.56,"sma_20":4670.25,"sma_60":4579.08,"sma_120":4874.38},{"date":"2026-09-11","open":4805,"high":5020,"low":4710,"close":4980,"volume":394462,"rsi_14":81.72,"sma_20":4717.75,"sma_60":4573.75,"sma_120":4875.58},{"date":"2026-09-14","open":4910,"high":5050,"low":4900,"close":4935,"volume":573938,"rsi_14":75.14,"sma_20":4750.75,"sma_60":4567.83,"sma_120":4875.12},{"date":"2026-09-15","open":4945,"high":5030,"low":4835,"close":4855,"volume":199541,"rsi_14":71.04,"sma_20":4716.0,"sma_60":4563.58,"sma_120":4874.75},{"date":"2026-09-16","open":4855,"high":4905,"low":4670,"close":4820,"volume":271753,"rsi_14":68.25,"sma_20":4698.0,"sma_60":4557.25,"sma_120":4874.58},{"date":"2026-09-17","open":4820,"high":4925,"low":4785,"close":4860,"volume":211536,"rsi_14":69.54,"sma_20":4678.5,"sma_60":4554.08,"sma_120":4874.21},{"date":"2026-09-18","open":4905,"high":4915,"low":4810,"close":4830,"volume":157414,"rsi_14":67.33,"sma_20":4661.0,"sma_60":4547.58,"sma_120":4876.04},{"date":"2026-09-21","open":4940,"high":4995,"low":4810,"close":4940,"volume":147370,"rsi_14":67.8,"sma_20":4688.5,"sma_60":4532.75,"sma_120":4878.04},{"date":"2026-09-22","open":4935,"high":4995,"low":4850,"close":4950,"volume":257908,"rsi_14":70.85,"sma_20":4711.0,"sma_60":4516.92,"sma_120":4879.38},{"date":"2026-09-23","open":4990,"high":5190,"low":4870,"close":4880,"volume":190979,"rsi_14":64.88,"sma_20":4731.5,"sma_60":4503.08,"sma_120":4880.58},{"date":"2026-09-28","open":4920,"high":4935,"low":4700,"close":4775,"volume":244580,"rsi_14":57.92,"sma_20":4746.5,"sma_60":4483.67,"sma_120":4878.04},{"date":"2026-09-29","open":4775,"high":4895,"low":4595,"close":4820,"volume":387686,"rsi_14":57.73,"sma_20":4763.75,"sma_60":4472.83,"sma_120":4878.58},{"date":"2026-09-30","open":4895,"high":4895,"low":4470,"close":4525,"volume":180235,"rsi_14":49.03,"sma_20":4766.0,"sma_60":4462.75,"sma_120":4874.79},{"date":"2026-10-01","open":4500,"high":4565,"low":4390,"close":4435,"volume":108013,"rsi_14":34.5,"sma_20":4759.0,"sma_60":4448.5,"sma_120":4869.58},{"date":"2026-10-02","open":4415,"high":4485,"low":4400,"close":4455,"volume":40486,"rsi_14":30.56,"sma_20":4755.0,"sma_60":4435.08,"sma_120":4864.96},{"date":"2026-10-06","open":4430,"high":4430,"low":4280,"close":4425,"volume":81606,"rsi_14":22.39,"sma_20":4747.5,"sma_60":4426.75,"sma_120":4858.25},{"date":"2026-10-07","open":4390,"high":4430,"low":4225,"close":4225,"volume":49461,"rsi_14":19.4,"sma_20":4728.75,"sma_60":4419.5,"sma_120":4851.79},{"date":"2026-10-08","open":4275,"high":4370,"low":4260,"close":4300,"volume":54236,"rsi_14":25.97,"sma_20":4711.25,"sma_60":4416.17,"sma_120":4844.62},{"date":"2026-10-12","open":4220,"high":4635,"low":4185,"close":4280,"volume":63664,"rsi_14":26.32,"sma_20":4697.75,"sma_60":4410.83,"sma_120":4839.62},{"date":"2026-10-13","open":4105,"high":4175,"low":3970,"close":4150,"volume":176311,"rsi_14":21.14,"sma_20":4665.75,"sma_60":4411.5,"sma_120":4832.12},{"date":"2026-10-14","open":4065,"high":4140,"low":4005,"close":4050,"volume":51184,"rsi_14":20.0,"sma_20":4624.5,"sma_60":4409.0,"sma_120":4823.38},{"date":"2026-10-15","open":3900,"high":3950,"low":3745,"close":3760,"volume":86493,"rsi_14":10.14,"sma_20":4563.5,"sma_60":4398.0,"sma_120":4812.38},{"date":"2026-10-16","open":3820,"high":3950,"low":3785,"close":3830,"volume":36381,"rsi_14":13.64,"sma_20":4508.25,"sma_60":4392.67,"sma_120":4801.46},{"date":"2026-10-19","open":3780,"high":3960,"low":3700,"close":3920,"volume":58638,"rsi_14":19.23,"sma_20":4461.5,"sma_60":4390.67,"sma_120":4792.29},{"date":"2026-10-20","open":3920,"high":3920,"low":3695,"close":3780,"volume":40397,"rsi_14":18.81,"sma_20":4409.5,"sma_60":4383.5,"sma_120":4781.38},{"date":"2026-10-21","open":3835,"high":3855,"low":3750,"close":3845,"volume":36934,"rsi_14":19.81,"sma_20":4358.75,"sma_60":4377.67,"sma_120":4770.75},{"date":"2026-10-22","open":3840,"high":3840,"low":3605,"close":3650,"volume":32290,"rsi_14":21.12,"sma_20":4299.75,"sma_60":4366.0,"sma_120":4759.25},{"date":"2026-10-23","open":3455,"high":3725,"low":3302,"close":3725,"volume":62459,"rsi_14":26.33,"sma_20":4239.0,"sma_60":4358.92,"sma_120":4749.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.91,"pbr":0.26,"ttm_eps":null,"close":1939.6803},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.06,"pbr":0.28,"ttm_eps":null,"close":2030.0085},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":1992.5641},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":1992.5641},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.63,"pbr":0.31,"ttm_eps":null,"close":2328.718},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.29,"pbr":0.28,"ttm_eps":null,"close":2338.4614},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.28,"pbr":0.29,"ttm_eps":null,"close":2685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.55,"pbr":0.46,"ttm_eps":null,"close":4735.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.8,"pbr":0.42,"ttm_eps":null,"close":5940.0}],"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":"베뉴지","phase":"above-fold","symbol_resolved":true}