{"status":"ok","report":{"price_analysis":{"current":3075.0,"change_1d":-0.5,"change_7d":-2.8,"change_30d":-5.7,"high_30d":3845.0,"low_30d":3010.0,"position_in_range":8.0,"support":3093.5,"resistance":3761.5},"summary":"유진기업(023410)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2376.92억. 현재가 3,075원, 전일 대비 -0.5%, 30일 -5.7%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.19만, 기관 순매도 1.54만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 2376.92억. 매출 1.41조, 영업이익 563.46억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-1.05,"eps":-147.56,"revenue":1405421489018.0,"operating_income":56345719693.0,"net_income":-70241180942.0,"market_cap":237691771275,"profit_margin":-5.0,"roa":-0.37,"operating_margin":4.01,"gross_margin":11.54,"debt_ratio":1.806267134774647,"total_assets":3060205904086.0,"total_equity":1090489877519.0,"total_debt":1969716026567.0,"dividend_yield":4.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-47.30)가 시그널선(-38.61)을 하회합니다(데드크로스). 현재가가 SMA20(3176)과 SMA60(3247) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3036~3317 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.64485981308411,"macd":-47.30188059079455,"macd_signal":-38.61233506191526,"sma_20":3176.5,"sma_60":3247.1666666666665,"bb_upper":3316.788987450904,"bb_lower":3036.211012549096,"atr_14":96.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.19만, 기관 순매수 -1.54만. 30일 누적: 외국인 2.73만, 기관 -4.18만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11865.0,"institutional_flow":-15360.0,"data":[{"date":"2026-10-23","foreign_net":-4005.0,"institution_net":-1108.0,"retail_net":5113.0},{"date":"2026-10-22","foreign_net":18713.0,"institution_net":359.0,"retail_net":-19072.0},{"date":"2026-10-21","foreign_net":-20570.0,"institution_net":2.0,"retail_net":20568.0},{"date":"2026-10-20","foreign_net":6927.0,"institution_net":-11448.0,"retail_net":4521.0},{"date":"2026-10-19","foreign_net":10800.0,"institution_net":-3165.0,"retail_net":-7635.0},{"date":"2026-10-16","foreign_net":74437.0,"institution_net":15383.0,"retail_net":-89820.0},{"date":"2026-10-15","foreign_net":-50988.0,"institution_net":-7838.0,"retail_net":58826.0},{"date":"2026-10-14","foreign_net":21672.0,"institution_net":7520.0,"retail_net":-29192.0},{"date":"2026-10-13","foreign_net":6599.0,"institution_net":-7108.0,"retail_net":509.0},{"date":"2026-10-12","foreign_net":37029.0,"institution_net":2378.0,"retail_net":-39407.0},{"date":"2026-10-08","foreign_net":30414.0,"institution_net":-1115.0,"retail_net":-29299.0},{"date":"2026-10-07","foreign_net":32567.0,"institution_net":6142.0,"retail_net":-38709.0},{"date":"2026-10-06","foreign_net":-17581.0,"institution_net":-363.0,"retail_net":17944.0},{"date":"2026-10-02","foreign_net":-28968.0,"institution_net":379.0,"retail_net":28589.0},{"date":"2026-10-01","foreign_net":25239.0,"institution_net":-149.0,"retail_net":-25090.0},{"date":"2026-09-30","foreign_net":28702.0,"institution_net":-1167.0,"retail_net":-27535.0},{"date":"2026-09-29","foreign_net":-62450.0,"institution_net":-3135.0,"retail_net":65585.0},{"date":"2026-09-28","foreign_net":45778.0,"institution_net":-4747.0,"retail_net":-41031.0},{"date":"2026-09-23","foreign_net":-23110.0,"institution_net":-2635.0,"retail_net":25745.0},{"date":"2026-09-22","foreign_net":-1594.0,"institution_net":-3187.0,"retail_net":4781.0},{"date":"2026-09-21","foreign_net":-61715.0,"institution_net":-4230.0,"retail_net":65945.0},{"date":"2026-09-18","foreign_net":-12595.0,"institution_net":-2845.0,"retail_net":15440.0},{"date":"2026-09-17","foreign_net":-26654.0,"institution_net":-3290.0,"retail_net":29944.0},{"date":"2026-09-16","foreign_net":-3016.0,"institution_net":2437.0,"retail_net":579.0},{"date":"2026-09-15","foreign_net":-40947.0,"institution_net":-3639.0,"retail_net":44586.0},{"date":"2026-09-14","foreign_net":-21778.0,"institution_net":-7083.0,"retail_net":28861.0},{"date":"2026-09-11","foreign_net":9396.0,"institution_net":-65.0,"retail_net":-9331.0},{"date":"2026-09-10","foreign_net":71033.0,"institution_net":998.0,"retail_net":-72031.0},{"date":"2026-09-09","foreign_net":17182.0,"institution_net":-4337.0,"retail_net":-12845.0},{"date":"2026-09-08","foreign_net":-33254.0,"institution_net":-4708.0,"retail_net":37962.0}],"periods":{"d1":{"foreign_net":-4005.0,"institution_net":-1108.0,"retail_net":5113.0},"d3":{"foreign_net":-5862.0,"institution_net":-747.0,"retail_net":6609.0},"d7":{"foreign_net":35314.0,"institution_net":-7815.0,"retail_net":-27499.0},"d14":{"foreign_net":117046.0,"institution_net":18.0,"retail_net":-117064.0},"d30":{"foreign_net":27263.0,"institution_net":-41764.0,"retail_net":14501.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -148, PBR 0.22x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -148원"}]},"growth":{"grade":"C","percentile":66,"summary":"매출 +9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.8,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.2,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.6,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.1x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.64,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -148, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.8%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.81,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":9.69,"per_5y_low":4.53,"per_5y_avg":7.03,"per_percentile":null,"pbr_5y_high":0.35,"pbr_5y_low":0.25,"pbr_5y_avg":0.29,"pbr_percentile":0.0,"per_5y_median":6.87,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":4.53,"pbr":0.26},{"quarter":"2024-Q3","per":6.87,"pbr":0.25},{"quarter":"2024-Q4","per":null,"pbr":0.29},{"quarter":"2025-Q1","per":null,"pbr":0.29},{"quarter":"2025-Q2","per":null,"pbr":0.29},{"quarter":"2025-Q3","per":null,"pbr":0.27},{"quarter":"2025-Q4","per":null,"pbr":0.33},{"quarter":"2026-Q1","per":9.69,"pbr":0.35},{"quarter":"2026-Q2","per":null,"pbr":0.32},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3284.7493,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3152.8132,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2998.1299,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3041.9382,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3367.6892,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3276.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3482.6599,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3475.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.53,"eps":725.8444,"close":3284.75,"source":"reported"},{"date":"2024-07","per":4.54,"eps":725.8444,"close":3293.85,"source":"reported"},{"date":"2024-08","per":4.34,"eps":725.8444,"close":3152.81,"source":"reported"},{"date":"2024-09","per":6.87,"eps":459.119,"close":3152.81,"source":"reported"},{"date":"2024-10","per":6.79,"eps":459.119,"close":3116.42,"source":"reported"},{"date":"2024-11","per":6.72,"eps":459.119,"close":3084.57,"source":"reported"},{"date":"2026-03","per":9.69,"eps":401.1,"close":3885.0,"source":"reported"},{"date":"2026-04","per":10.18,"eps":401.1,"close":4085.0,"source":"reported"},{"date":"2026-05","per":8.71,"eps":401.1,"close":3495.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.93,"std":2.1,"upper_1sd":9.03,"lower_1sd":4.83,"current":8.71,"count":9},"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":4.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.64,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.53,"summary":"배당수익률 4.53%","metrics":[{"name":"배당수익률","value":4.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:42.066492+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01046141211044963,"dividend_yield":null,"eps":-147.56,"revenue":368273504132.0,"operating_income":14248462458.0,"net_income":-11408064011.0,"market_cap":null,"profit_margin":-0.03097715117433758,"operating_margin":0.03868989296849586,"roa":-0.0037278746491430214,"gross_margin":0.11540208612663844,"total_equity":1090489877519.0,"total_assets":3060205904086.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.31,"roe":0.05785899514382234,"dividend_yield":4.53,"eps":823.96,"revenue":335470686129.0,"operating_income":11760639440.0,"net_income":63700831140.0,"market_cap":307300000000.0,"profit_margin":0.1898849400972842,"operating_margin":0.03505712995584249,"roa":0.02034413479862551,"gross_margin":0.15547091337495955,"total_equity":1100966772438.0,"total_assets":3131164425056.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15182241945010277,"dividend_yield":null,"eps":-2062.36,"revenue":381437924280.0,"operating_income":22902837113.0,"net_income":-159442453491.0,"market_cap":null,"profit_margin":-0.4180036733158158,"operating_margin":0.06004341900777502,"roa":-0.06728709090748873,"gross_margin":0.18434943671301587,"total_equity":1050190440045.0,"total_assets":2369584586592.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030600568650801997,"dividend_yield":null,"eps":477.4,"revenue":320239374477.0,"operating_income":7433780682.0,"net_income":36908505420.0,"market_cap":null,"profit_margin":0.11525286508030828,"operating_margin":0.023213200107389993,"roa":0.014211861684832176,"gross_margin":0.11119766218053723,"total_equity":1206137893749.0,"total_assets":2597021153069.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07708374133432518,"dividend_yield":null,"eps":1162.1,"revenue":347593510534.0,"operating_income":11002713860.0,"net_income":89843215805.0,"market_cap":null,"profit_margin":0.25847207465690575,"operating_margin":0.03165396800157972,"roa":0.035925371147602414,"gross_margin":0.1229895760750066,"total_equity":1165527441323.0,"total_assets":2500829161538.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007718552986861689,"dividend_yield":null,"eps":106.12,"revenue":283416960624.0,"operating_income":-8965788536.0,"net_income":8204346233.0,"market_cap":null,"profit_margin":0.02894797197364782,"operating_margin":-0.03163462241730345,"roa":0.0034652885688154617,"gross_margin":0.07256082435476707,"total_equity":1062938383265.0,"total_assets":2367579516128.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1482159521995098,"dividend_yield":null,"eps":-1968.31,"revenue":349096543240.0,"operating_income":5531624319.0,"net_income":-152172034132.0,"market_cap":null,"profit_margin":-0.43590243753110847,"operating_margin":0.015845543091491082,"roa":-0.0640759883687037,"gross_margin":0.11971017047931512,"total_equity":1026691337024.0,"total_assets":2374868308802.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004215705240895281,"dividend_yield":null,"eps":68.57,"revenue":325206160732.0,"operating_income":15785131710.0,"net_income":5301193264.0,"market_cap":null,"profit_margin":0.016301023486356012,"operating_margin":0.04853884586463419,"roa":0.0021067035007269696,"gross_margin":0.13335849247560866,"total_equity":1257486698210.0,"total_assets":2516345210501.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026149218805075796,"dividend_yield":null,"eps":419.25,"revenue":384012953789.0,"operating_income":25731504646.0,"net_income":32412603754.0,"market_cap":null,"profit_margin":0.08440497497334283,"operating_margin":0.06700686628435573,"roa":0.012870786049361335,"gross_margin":0.1535125213650765,"total_equity":1239524744338.0,"total_assets":2518308021724.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011155318876492374,"dividend_yield":null,"eps":177.36,"revenue":334985602592.0,"operating_income":7954725073.0,"net_income":13711831431.0,"market_cap":null,"profit_margin":0.040932599266663115,"operating_margin":0.023746468539092885,"roa":0.005422688020211802,"gross_margin":0.1054614945198952,"total_equity":1229174314317.0,"total_assets":2528604149804.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.014917146443221776,"dividend_yield":null,"eps":-206.0610319533693,"revenue":382959232525.0,"operating_income":6465981124.0,"net_income":-15930699307.0,"market_cap":null,"profit_margin":-0.041598943057104716,"operating_margin":0.01688425444496339,"roa":-0.0069681513072895876,"gross_margin":0.10668773624443904,"total_equity":1067945492634.0,"total_assets":2286216042745.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023874183022497733,"dividend_yield":null,"eps":335.29543122821116,"revenue":338525828734.0,"operating_income":27824860055.0,"net_income":25921886556.0,"market_cap":null,"profit_margin":0.07657284719733565,"operating_margin":0.08219420113099747,"roa":0.011637445953951102,"gross_margin":0.14943163672379284,"total_equity":1085770622248.0,"total_assets":2227454946607.0}],"current_price":3075.0,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4910.0},{"date":"2016-10-25","close":4850.0},{"date":"2016-10-26","close":4745.0},{"date":"2016-10-27","close":4920.0},{"date":"2016-10-28","close":4800.0},{"date":"2016-10-31","close":4610.0},{"date":"2016-11-01","close":4520.0},{"date":"2016-11-02","close":4425.0},{"date":"2016-11-03","close":4455.0},{"date":"2016-11-04","close":4520.0},{"date":"2016-11-07","close":4580.0},{"date":"2016-11-08","close":4595.0},{"date":"2016-11-09","close":4450.0},{"date":"2016-11-10","close":4660.0},{"date":"2016-11-11","close":4680.0},{"date":"2016-11-14","close":4820.0},{"date":"2016-11-15","close":4760.0},{"date":"2016-11-16","close":4840.0},{"date":"2016-11-17","close":4820.0},{"date":"2016-11-18","close":4770.0},{"date":"2016-11-21","close":4700.0},{"date":"2016-11-22","close":4800.0},{"date":"2016-11-23","close":4795.0},{"date":"2016-11-24","close":4740.0},{"date":"2016-11-25","close":4700.0},{"date":"2016-11-28","close":4755.0},{"date":"2016-11-29","close":4765.0},{"date":"2016-11-30","close":4870.0},{"date":"2016-12-01","close":4830.0},{"date":"2016-12-02","close":4945.0},{"date":"2016-12-05","close":4820.0},{"date":"2016-12-06","close":4995.0},{"date":"2016-12-07","close":4960.0},{"date":"2016-12-08","close":4980.0},{"date":"2016-12-09","close":5050.0},{"date":"2016-12-12","close":5070.0},{"date":"2016-12-13","close":5050.0},{"date":"2016-12-14","close":5080.0},{"date":"2016-12-15","close":5120.0},{"date":"2016-12-16","close":5080.0},{"date":"2016-12-19","close":5010.0},{"date":"2016-12-20","close":4955.0},{"date":"2016-12-21","close":5120.0},{"date":"2016-12-22","close":5160.0},{"date":"2016-12-23","close":5100.0},{"date":"2016-12-26","close":5050.0},{"date":"2016-12-27","close":5060.0},{"date":"2016-12-28","close":5040.0},{"date":"2016-12-29","close":5110.0},{"date":"2017-01-02","close":5120.0},{"date":"2017-01-03","close":5180.0},{"date":"2017-01-04","close":5180.0},{"date":"2017-01-05","close":5300.0},{"date":"2017-01-06","close":5240.0},{"date":"2017-01-09","close":5160.0},{"date":"2017-01-10","close":5090.0},{"date":"2017-01-11","close":5080.0},{"date":"2017-01-12","close":5060.0},{"date":"2017-01-13","close":5000.0},{"date":"2017-01-16","close":4885.0},{"date":"2017-01-17","close":4875.0},{"date":"2017-01-18","close":4955.0},{"date":"2017-01-19","close":4940.0},{"date":"2017-01-20","close":4840.0},{"date":"2017-01-23","close":4590.0},{"date":"2017-01-24","close":4550.0},{"date":"2017-01-25","close":4605.0},{"date":"2017-01-26","close":4635.0},{"date":"2017-01-31","close":4720.0},{"date":"2017-02-01","close":4715.0},{"date":"2017-02-02","close":4670.0},{"date":"2017-02-03","close":4590.0},{"date":"2017-02-06","close":4610.0},{"date":"2017-02-07","close":4680.0},{"date":"2017-02-08","close":4685.0},{"date":"2017-02-09","close":4710.0},{"date":"2017-02-10","close":4815.0},{"date":"2017-02-13","close":4910.0},{"date":"2017-02-14","close":4890.0},{"date":"2017-02-15","close":4915.0},{"date":"2017-02-16","close":4935.0},{"date":"2017-02-17","close":4940.0},{"date":"2017-02-20","close":5000.0},{"date":"2017-02-21","close":5100.0},{"date":"2017-02-22","close":5120.0},{"date":"2017-02-23","close":5160.0},{"date":"2017-02-24","close":5090.0},{"date":"2017-02-27","close":5100.0},{"date":"2017-02-28","close":5080.0},{"date":"2017-03-02","close":5280.0},{"date":"2017-03-03","close":5270.0},{"date":"2017-03-06","close":5160.0},{"date":"2017-03-07","close":5230.0},{"date":"2017-03-08","close":5210.0},{"date":"2017-03-09","close":5070.0},{"date":"2017-03-10","close":5140.0},{"date":"2017-03-13","close":5190.0},{"date":"2017-03-14","close":5320.0},{"date":"2017-03-15","close":5220.0},{"date":"2017-03-16","close":5340.0},{"date":"2017-03-17","close":5330.0},{"date":"2017-03-20","close":5290.0},{"date":"2017-03-21","close":5300.0},{"date":"2017-03-22","close":5290.0},{"date":"2017-03-23","close":5270.0},{"date":"2017-03-24","close":5350.0},{"date":"2017-03-27","close":5390.0},{"date":"2017-03-28","close":5400.0},{"date":"2017-03-29","close":5520.0},{"date":"2017-03-30","close":5550.0},{"date":"2017-03-31","close":5500.0},{"date":"2017-04-03","close":5490.0},{"date":"2017-04-04","close":5380.0},{"date":"2017-04-05","close":5490.0},{"date":"2017-04-06","close":5450.0},{"date":"2017-04-07","close":5420.0},{"date":"2017-04-10","close":5290.0},{"date":"2017-04-11","close":5320.0},{"date":"2017-04-12","close":5310.0},{"date":"2017-04-13","close":5310.0},{"date":"2017-04-14","close":5330.0},{"date":"2017-04-17","close":5400.0},{"date":"2017-04-18","close":5530.0},{"date":"2017-04-19","close":5580.0},{"date":"2017-04-20","close":5540.0},{"date":"2017-04-21","close":5670.0},{"date":"2017-04-24","close":5680.0},{"date":"2017-04-25","close":5650.0},{"date":"2017-04-26","close":5700.0},{"date":"2017-04-27","close":5910.0},{"date":"2017-04-28","close":5890.0},{"date":"2017-05-02","close":5830.0},{"date":"2017-05-04","close":5950.0},{"date":"2017-05-08","close":5970.0},{"date":"2017-05-10","close":5930.0},{"date":"2017-05-11","close":5900.0},{"date":"2017-05-12","close":5960.0},{"date":"2017-05-15","close":5890.0},{"date":"2017-05-16","close":5840.0},{"date":"2017-05-17","close":5750.0},{"date":"2017-05-18","close":5700.0},{"date":"2017-05-19","close":5920.0},{"date":"2017-05-22","close":6220.0},{"date":"2017-05-23","close":6150.0},{"date":"2017-05-24","close":6100.0},{"date":"2017-05-25","close":6400.0},{"date":"2017-05-26","close":6480.0},{"date":"2017-05-29","close":6330.0},{"date":"2017-05-30","close":6250.0},{"date":"2017-05-31","close":6320.0},{"date":"2017-06-01","close":6180.0},{"date":"2017-06-02","close":6200.0},{"date":"2017-06-05","close":6120.0},{"date":"2017-06-07","close":6140.0},{"date":"2017-06-08","close":6270.0},{"date":"2017-06-09","close":6230.0},{"date":"2017-06-12","close":6050.0},{"date":"2017-06-13","close":6090.0},{"date":"2017-06-14","close":6320.0},{"date":"2017-06-15","close":6170.0},{"date":"2017-06-16","close":6200.0},{"date":"2017-06-19","close":6130.0},{"date":"2017-06-20","close":6120.0},{"date":"2017-06-21","close":6060.0},{"date":"2017-06-22","close":6100.0},{"date":"2017-06-23","close":6120.0},{"date":"2017-06-26","close":6280.0},{"date":"2017-06-27","close":6180.0},{"date":"2017-06-28","close":6080.0},{"date":"2017-06-29","close":6070.0},{"date":"2017-06-30","close":6020.0},{"date":"2017-07-03","close":6200.0},{"date":"2017-07-04","close":6160.0},{"date":"2017-07-05","close":6340.0},{"date":"2017-07-06","close":6390.0},{"date":"2017-07-07","close":6680.0},{"date":"2017-07-10","close":6690.0},{"date":"2017-07-11","close":6680.0},{"date":"2017-07-12","close":6780.0},{"date":"2017-07-13","close":6770.0},{"date":"2017-07-14","close":6400.0},{"date":"2017-07-17","close":6470.0},{"date":"2017-07-18","close":6270.0},{"date":"2017-07-19","close":6540.0},{"date":"2017-07-20","close":6520.0},{"date":"2017-07-21","close":6510.0},{"date":"2017-07-24","close":6570.0},{"date":"2017-07-25","close":6320.0},{"date":"2017-07-26","close":6440.0},{"date":"2017-07-27","close":6410.0},{"date":"2017-07-28","close":6170.0},{"date":"2017-07-31","close":6300.0},{"date":"2017-08-01","close":6280.0},{"date":"2017-08-02","close":6290.0},{"date":"2017-08-03","close":6120.0},{"date":"2017-08-04","close":6200.0},{"date":"2017-08-07","close":6290.0},{"date":"2017-08-08","close":6290.0},{"date":"2017-08-09","close":6150.0},{"date":"2017-08-10","close":6170.0},{"date":"2017-08-11","close":6080.0},{"date":"2017-08-14","close":6080.0},{"date":"2017-08-16","close":6120.0},{"date":"2017-08-17","close":6210.0},{"date":"2017-08-18","close":6090.0},{"date":"2017-08-21","close":6020.0},{"date":"2017-08-22","close":5940.0},{"date":"2017-08-23","close":6100.0},{"date":"2017-08-24","close":5980.0},{"date":"2017-08-25","close":5960.0},{"date":"2017-08-28","close":5780.0},{"date":"2017-08-29","close":5770.0},{"date":"2017-08-30","close":5830.0},{"date":"2017-08-31","close":6010.0},{"date":"2017-09-01","close":6110.0},{"date":"2017-09-04","close":6040.0},{"date":"2017-09-05","close":6030.0},{"date":"2017-09-06","close":5920.0},{"date":"2017-09-07","close":5940.0},{"date":"2017-09-08","close":5790.0},{"date":"2017-09-11","close":5620.0},{"date":"2017-09-12","close":5730.0},{"date":"2017-09-13","close":5780.0},{"date":"2017-09-14","close":5690.0},{"date":"2017-09-15","close":5600.0},{"date":"2017-09-18","close":5690.0},{"date":"2017-09-19","close":5590.0},{"date":"2017-09-20","close":5420.0},{"date":"2017-09-21","close":5420.0},{"date":"2017-09-22","close":5340.0},{"date":"2017-09-25","close":5200.0},{"date":"2017-09-26","close":5360.0},{"date":"2017-09-27","close":5250.0},{"date":"2017-09-28","close":5320.0},{"date":"2017-09-29","close":5490.0},{"date":"2017-10-10","close":5450.0},{"date":"2017-10-11","close":5380.0},{"date":"2017-10-12","close":5370.0},{"date":"2017-10-13","close":5140.0},{"date":"2017-10-16","close":5130.0},{"date":"2017-10-17","close":5180.0},{"date":"2017-10-18","close":5100.0},{"date":"2017-10-19","close":5160.0},{"date":"2017-10-20","close":5300.0},{"date":"2017-10-23","close":5290.0},{"date":"2017-10-24","close":5340.0},{"date":"2017-10-25","close":5310.0},{"date":"2017-10-26","close":5190.0},{"date":"2017-10-27","close":5300.0},{"date":"2017-10-30","close":5450.0},{"date":"2017-10-31","close":5430.0},{"date":"2017-11-01","close":5440.0},{"date":"2017-11-02","close":5420.0},{"date":"2017-11-03","close":5420.0},{"date":"2017-11-06","close":5320.0},{"date":"2017-11-07","close":5370.0},{"date":"2017-11-08","close":5350.0},{"date":"2017-11-09","close":5280.0},{"date":"2017-11-10","close":5480.0},{"date":"2017-11-13","close":5510.0},{"date":"2017-11-14","close":5620.0},{"date":"2017-11-15","close":5400.0},{"date":"2017-11-16","close":5370.0},{"date":"2017-11-17","close":5240.0},{"date":"2017-11-20","close":5200.0},{"date":"2017-11-21","close":5180.0},{"date":"2017-11-22","close":5210.0},{"date":"2017-11-23","close":5260.0},{"date":"2017-11-24","close":5170.0},{"date":"2017-11-27","close":5150.0},{"date":"2017-11-28","close":5210.0},{"date":"2017-11-29","close":5230.0},{"date":"2017-11-30","close":5190.0},{"date":"2017-12-01","close":5160.0},{"date":"2017-12-04","close":5140.0},{"date":"2017-12-05","close":5210.0},{"date":"2017-12-06","close":4965.0},{"date":"2017-12-07","close":4920.0},{"date":"2017-12-08","close":4795.0},{"date":"2017-12-11","close":4835.0},{"date":"2017-12-12","close":4855.0},{"date":"2017-12-13","close":4860.0},{"date":"2017-12-14","close":4775.0},{"date":"2017-12-15","close":4790.0},{"date":"2017-12-18","close":4790.0},{"date":"2017-12-19","close":4800.0},{"date":"2017-12-20","close":4720.0},{"date":"2017-12-21","close":4715.0},{"date":"2017-12-22","close":4815.0},{"date":"2017-12-26","close":4990.0},{"date":"2017-12-27","close":4970.0},{"date":"2017-12-28","close":4920.0},{"date":"2018-01-02","close":3538.3357},{"date":"2018-01-03","close":3487.1611},{"date":"2018-01-04","close":3450.6086},{"date":"2018-01-05","close":3607.7871},{"date":"2018-01-08","close":3545.6465},{"date":"2018-01-09","close":3490.8169},{"date":"2018-01-10","close":3538.3357},{"date":"2018-01-11","close":3556.6128},{"date":"2018-01-12","close":3527.3704},{"date":"2018-01-15","close":3677.2371},{"date":"2018-01-16","close":3779.5864},{"date":"2018-01-17","close":3794.2075},{"date":"2018-01-18","close":3786.8975},{"date":"2018-01-19","close":3794.2075},{"date":"2018-01-22","close":3911.1772},{"date":"2018-01-23","close":3969.6624},{"date":"2018-01-24","close":3874.624},{"date":"2018-01-25","close":4093.9424},{"date":"2018-01-26","close":4437.541},{"date":"2018-01-29","close":4781.1406},{"date":"2018-01-30","close":4832.314},{"date":"2018-01-31","close":4715.3452},{"date":"2018-02-01","close":4934.6636},{"date":"2018-02-02","close":4963.9053},{"date":"2018-02-05","close":4627.6172},{"date":"2018-02-06","close":4547.2002},{"date":"2018-02-07","close":4284.019},{"date":"2018-02-08","close":4444.8516},{"date":"2018-02-09","close":4379.0566},{"date":"2018-02-12","close":4210.9121},{"date":"2018-02-13","close":4130.4951},{"date":"2018-02-14","close":4247.4658},{"date":"2018-02-19","close":4284.019},{"date":"2018-02-20","close":4086.6318},{"date":"2018-02-21","close":4115.8745},{"date":"2018-02-22","close":4086.6318},{"date":"2018-02-23","close":4159.7388},{"date":"2018-02-26","close":4232.8442},{"date":"2018-02-27","close":4488.7153},{"date":"2018-02-28","close":4408.2988},{"date":"2018-03-02","close":4561.8213},{"date":"2018-03-05","close":4437.541},{"date":"2018-03-06","close":4481.4048},{"date":"2018-03-07","close":4342.5034},{"date":"2018-03-08","close":4422.9199},{"date":"2018-03-09","close":4583.7539},{"date":"2018-03-12","close":4408.2988},{"date":"2018-03-13","close":4335.1924},{"date":"2018-03-14","close":4313.2607},{"date":"2018-03-15","close":4174.3594},{"date":"2018-03-16","close":4123.1855},{"date":"2018-03-19","close":4196.291},{"date":"2018-03-20","close":4247.4658},{"date":"2018-03-21","close":4137.8057},{"date":"2018-03-22","close":4020.8364},{"date":"2018-03-23","close":3794.2075},{"date":"2018-03-26","close":3962.3513},{"date":"2018-03-27","close":4013.5259},{"date":"2018-03-28","close":4079.3213},{"date":"2018-03-29","close":4313.2607},{"date":"2018-03-30","close":4459.4736},{"date":"2018-04-02","close":4408.2988},{"date":"2018-04-03","close":4364.4351},{"date":"2018-04-04","close":4269.397},{"date":"2018-04-05","close":4320.5718},{"date":"2018-04-06","close":4364.4351},{"date":"2018-04-09","close":4298.6396},{"date":"2018-04-10","close":4276.7075},{"date":"2018-04-11","close":4269.397},{"date":"2018-04-12","close":4569.1318},{"date":"2018-04-13","close":4941.9736},{"date":"2018-04-16","close":4971.2163},{"date":"2018-04-17","close":4949.2837},{"date":"2018-04-18","close":5336.7471},{"date":"2018-04-19","close":5336.7471},{"date":"2018-04-20","close":5482.9585},{"date":"2018-04-23","close":5409.8521},{"date":"2018-04-24","close":5387.9204},{"date":"2018-04-25","close":5395.231},{"date":"2018-04-26","close":5336.7471},{"date":"2018-04-27","close":5241.7085},{"date":"2018-04-30","close":5936.2168},{"date":"2018-05-02","close":6301.7471},{"date":"2018-05-03","close":5863.1104},{"date":"2018-05-04","close":5950.8374},{"date":"2018-05-08","close":5731.5195},{"date":"2018-05-09","close":6133.6025},{"date":"2018-05-10","close":6338.3003},{"date":"2018-05-11","close":6360.2319},{"date":"2018-05-14","close":6945.0811},{"date":"2018-05-15","close":6850.043},{"date":"2018-05-16","close":6316.3677},{"date":"2018-05-17","close":6499.1338},{"date":"2018-05-18","close":6711.1416},{"date":"2018-05-21","close":6630.7241},{"date":"2018-05-23","close":6689.21},{"date":"2018-05-24","close":6645.3457},{"date":"2018-05-25","close":6184.7773},{"date":"2018-05-28","close":8005.1196},{"date":"2018-05-29","close":7310.6113},{"date":"2018-05-30","close":7566.4829},{"date":"2018-05-31","close":7529.9292},{"date":"2018-06-01","close":7098.6035},{"date":"2018-06-04","close":6893.9062},{"date":"2018-06-05","close":6893.9062},{"date":"2018-06-07","close":6542.9971},{"date":"2018-06-08","close":6382.1631},{"date":"2018-06-11","close":6791.5586},{"date":"2018-06-12","close":6499.1338},{"date":"2018-06-14","close":6111.6714},{"date":"2018-06-15","close":6126.292},{"date":"2018-06-18","close":5950.8374},{"date":"2018-06-19","close":5680.3452},{"date":"2018-06-20","close":5914.2847},{"date":"2018-06-21","close":5687.6562},{"date":"2018-06-22","close":5651.103},{"date":"2018-06-25","close":5746.1411},{"date":"2018-06-26","close":5395.231},{"date":"2018-06-27","close":5365.9888},{"date":"2018-06-28","close":5256.3291},{"date":"2018-06-29","close":5519.5122},{"date":"2018-07-02","close":4912.731},{"date":"2018-07-03","close":5029.7012},{"date":"2018-07-04","close":5058.9429},{"date":"2018-07-05","close":4832.314},{"date":"2018-07-06","close":5117.4282},{"date":"2018-07-09","close":4781.1406},{"date":"2018-07-10","close":4934.6636},{"date":"2018-07-11","close":5139.3599},{"date":"2018-07-12","close":5073.5645},{"date":"2018-07-13","close":5168.6021},{"date":"2018-07-16","close":5044.3228},{"date":"2018-07-17","close":4883.4888},{"date":"2018-07-18","close":4766.519},{"date":"2018-07-19","close":4788.4502},{"date":"2018-07-20","close":4773.8301},{"date":"2018-07-23","close":4503.3369},{"date":"2018-07-24","close":4861.5566},{"date":"2018-07-25","close":4934.6636},{"date":"2018-07-26","close":5029.7012},{"date":"2018-07-27","close":5022.3906},{"date":"2018-07-30","close":5146.6704},{"date":"2018-07-31","close":4956.5942},{"date":"2018-08-01","close":4934.6636},{"date":"2018-08-02","close":4934.6636},{"date":"2018-08-03","close":5029.7012},{"date":"2018-08-06","close":4898.1099},{"date":"2018-08-07","close":4854.2461},{"date":"2018-08-08","close":4854.2461},{"date":"2018-08-09","close":4795.7612},{"date":"2018-08-10","close":4876.1777},{"date":"2018-08-13","close":4656.8599},{"date":"2018-08-14","close":4876.1777},{"date":"2018-08-16","close":4993.1475},{"date":"2018-08-17","close":5110.1182},{"date":"2018-08-20","close":4993.1475},{"date":"2018-08-21","close":5175.9126},{"date":"2018-08-22","close":5110.1182},{"date":"2018-08-23","close":5263.6396},{"date":"2018-08-24","close":5270.9507},{"date":"2018-08-27","close":5037.0112},{"date":"2018-08-28","close":4905.4209},{"date":"2018-08-29","close":4912.731},{"date":"2018-08-30","close":4883.4888},{"date":"2018-08-31","close":4876.1777},{"date":"2018-09-03","close":4868.8672},{"date":"2018-09-04","close":4927.3521},{"date":"2018-09-05","close":4832.314},{"date":"2018-09-06","close":4846.9355},{"date":"2018-09-07","close":4971.2163},{"date":"2018-09-10","close":5482.9585},{"date":"2018-09-11","close":5694.9663},{"date":"2018-09-12","close":5811.937},{"date":"2018-09-13","close":5694.9663},{"date":"2018-09-14","close":5687.6562},{"date":"2018-09-17","close":5775.3833},{"date":"2018-09-18","close":5482.9585},{"date":"2018-09-19","close":5227.0869},{"date":"2018-09-20","close":5117.4282},{"date":"2018-09-21","close":5197.8447},{"date":"2018-09-27","close":5168.6021},{"date":"2018-09-28","close":5044.3228},{"date":"2018-10-01","close":5029.7012},{"date":"2018-10-02","close":4949.2837},{"date":"2018-10-04","close":5015.0796},{"date":"2018-10-05","close":4781.1406},{"date":"2018-10-08","close":4846.9355},{"date":"2018-10-10","close":4386.3667},{"date":"2018-10-11","close":4159.7388},{"date":"2018-10-12","close":4408.2988},{"date":"2018-10-15","close":4320.5718},{"date":"2018-10-16","close":4408.2988},{"date":"2018-10-17","close":4466.7837},{"date":"2018-10-18","close":4664.1694},{"date":"2018-10-19","close":4583.7539},{"date":"2018-10-22","close":4349.8135},{"date":"2018-10-23","close":4196.291},{"date":"2018-10-24","close":4020.8364},{"date":"2018-10-25","close":4020.8364},{"date":"2018-10-26","close":3867.3135},{"date":"2018-10-29","close":3651.6504},{"date":"2018-10-30","close":3838.0713},{"date":"2018-10-31","close":3823.4492},{"date":"2018-11-01","close":3845.3818},{"date":"2018-11-02","close":4057.3899},{"date":"2018-11-05","close":4028.1465},{"date":"2018-11-06","close":4130.4951},{"date":"2018-11-07","close":3947.7302},{"date":"2018-11-08","close":4123.1855},{"date":"2018-11-09","close":4042.7678},{"date":"2018-11-12","close":3984.2834},{"date":"2018-11-13","close":3911.1772},{"date":"2018-11-14","close":3896.5559},{"date":"2018-11-15","close":4262.0869},{"date":"2018-11-16","close":4203.6011},{"date":"2018-11-19","close":4327.8823},{"date":"2018-11-20","close":4269.397},{"date":"2018-11-21","close":4291.3291},{"date":"2018-11-22","close":4210.9121},{"date":"2018-11-23","close":4181.6704},{"date":"2018-11-26","close":4203.6011},{"date":"2018-11-27","close":4349.8135},{"date":"2018-11-28","close":4276.7075},{"date":"2018-11-29","close":4313.2607},{"date":"2018-11-30","close":4371.7461},{"date":"2018-12-03","close":4554.5107},{"date":"2018-12-04","close":4664.1694},{"date":"2018-12-05","close":4605.6855},{"date":"2018-12-06","close":4452.1626},{"date":"2018-12-07","close":4583.7539},{"date":"2018-12-10","close":4379.0566},{"date":"2018-12-11","close":4364.4351},{"date":"2018-12-12","close":4408.2988},{"date":"2018-12-13","close":4605.6855},{"date":"2018-12-14","close":4503.3369},{"date":"2018-12-17","close":4474.0938},{"date":"2018-12-18","close":4569.1318},{"date":"2018-12-19","close":4737.2759},{"date":"2018-12-20","close":4656.8599},{"date":"2018-12-21","close":4708.0342},{"date":"2018-12-24","close":4722.6553},{"date":"2018-12-26","close":4612.9961},{"date":"2018-12-27","close":4747.791},{"date":"2018-12-28","close":4680.3936},{"date":"2019-01-02","close":4508.1543},{"date":"2019-01-03","close":4373.3594},{"date":"2019-01-04","close":4313.4507},{"date":"2019-01-07","close":4463.2227},{"date":"2019-01-08","close":4545.5977},{"date":"2019-01-09","close":4598.0181},{"date":"2019-01-10","close":4657.9277},{"date":"2019-01-11","close":4740.3027},{"date":"2019-01-14","close":4920.0298},{"date":"2019-01-15","close":5017.3818},{"date":"2019-01-16","close":5054.8252},{"date":"2019-01-17","close":5017.3818},{"date":"2019-01-18","close":5047.3364},{"date":"2019-01-21","close":5017.3818},{"date":"2019-01-22","close":4972.4502},{"date":"2019-01-23","close":5294.4609},{"date":"2019-01-24","close":5436.7451},{"date":"2019-01-25","close":5361.8589},{"date":"2019-01-28","close":5331.9038},{"date":"2019-01-29","close":5331.9038},{"date":"2019-01-30","close":5608.9829},{"date":"2019-01-31","close":5594.0063},{"date":"2019-02-01","close":5848.6196},{"date":"2019-02-07","close":5803.688},{"date":"2019-02-08","close":5788.7109},{"date":"2019-02-11","close":5773.7334},{"date":"2019-02-12","close":5743.7788},{"date":"2019-02-13","close":5916.0171},{"date":"2019-02-14","close":5803.688},{"date":"2019-02-15","close":5803.688},{"date":"2019-02-18","close":5743.7788},{"date":"2019-02-19","close":5758.7563},{"date":"2019-02-20","close":5691.3584},{"date":"2019-02-21","close":5653.916},{"date":"2019-02-22","close":5683.8696},{"date":"2019-02-25","close":5601.4946},{"date":"2019-02-26","close":5698.8467},{"date":"2019-02-27","close":5691.3584},{"date":"2019-02-28","close":5017.3818},{"date":"2019-03-04","close":5204.5977},{"date":"2019-03-05","close":5279.4839},{"date":"2019-03-06","close":5331.9038},{"date":"2019-03-07","close":5137.1997},{"date":"2019-03-08","close":5286.9727},{"date":"2019-03-11","close":5301.9492},{"date":"2019-03-12","close":5346.8818},{"date":"2019-03-13","close":5399.3018},{"date":"2019-03-14","close":5646.4268},{"date":"2019-03-15","close":5376.8359},{"date":"2019-03-18","close":5519.1196},{"date":"2019-03-19","close":5406.7905},{"date":"2019-03-20","close":5429.2559},{"date":"2019-03-21","close":5257.0181},{"date":"2019-03-22","close":5054.8252},{"date":"2019-03-25","close":4949.9839},{"date":"2019-03-26","close":4994.9155},{"date":"2019-03-27","close":4935.0068},{"date":"2019-03-28","close":4830.1665},{"date":"2019-03-29","close":4979.9385},{"date":"2019-04-01","close":5024.8711},{"date":"2019-04-02","close":5009.8931},{"date":"2019-04-03","close":5459.2109},{"date":"2019-04-04","close":5406.7905},{"date":"2019-04-05","close":5481.6768},{"date":"2019-04-08","close":5436.7451},{"date":"2019-04-09","close":5429.2559},{"date":"2019-04-10","close":5459.2109},{"date":"2019-04-11","close":5436.7451},{"date":"2019-04-12","close":5376.8359},{"date":"2019-04-15","close":5324.4155},{"date":"2019-04-16","close":5204.5977},{"date":"2019-04-17","close":5152.1772},{"date":"2019-04-18","close":5069.8018},{"date":"2019-04-19","close":5069.8018},{"date":"2019-04-22","close":5017.3818},{"date":"2019-04-23","close":5032.3589},{"date":"2019-04-24","close":4942.4951},{"date":"2019-04-25","close":4702.8599},{"date":"2019-04-26","close":4672.9043},{"date":"2019-04-29","close":4717.8369},{"date":"2019-04-30","close":4620.4849},{"date":"2019-05-02","close":4680.3936},{"date":"2019-05-03","close":4612.9956},{"date":"2019-05-07","close":4545.5977},{"date":"2019-05-08","close":4538.1099},{"date":"2019-05-09","close":4410.8032},{"date":"2019-05-10","close":4455.7344},{"date":"2019-05-13","close":4231.0757},{"date":"2019-05-14","close":4178.6553},{"date":"2019-05-15","close":4365.8711},{"date":"2019-05-16","close":4343.4053},{"date":"2019-05-17","close":4335.9165},{"date":"2019-05-20","close":4298.4731},{"date":"2019-05-21","close":4276.0073},{"date":"2019-05-22","close":4298.4731},{"date":"2019-05-23","close":4186.1436},{"date":"2019-05-24","close":4118.7466},{"date":"2019-05-27","close":4163.6777},{"date":"2019-05-28","close":4358.3823},{"date":"2019-05-29","close":4261.0303},{"date":"2019-05-30","close":4231.0757},{"date":"2019-05-31","close":4223.5874},{"date":"2019-06-03","close":4148.7002},{"date":"2019-06-04","close":4305.9619},{"date":"2019-06-05","close":4268.519},{"date":"2019-06-07","close":4395.8257},{"date":"2019-06-10","close":4410.8032},{"date":"2019-06-11","close":4515.6436},{"date":"2019-06-12","close":4493.1772},{"date":"2019-06-13","close":4485.6895},{"date":"2019-06-14","close":4485.6895},{"date":"2019-06-17","close":4418.2915},{"date":"2019-06-18","close":4440.7568},{"date":"2019-06-19","close":4583.041},{"date":"2019-06-20","close":4598.0181},{"date":"2019-06-21","close":4500.6665},{"date":"2019-06-24","close":4590.5303},{"date":"2019-06-25","close":4515.6436},{"date":"2019-06-26","close":4493.1772},{"date":"2019-06-27","close":4470.7114},{"date":"2019-06-28","close":4440.7568},{"date":"2019-07-01","close":4515.6436},{"date":"2019-07-02","close":4523.1323},{"date":"2019-07-03","close":4500.6665},{"date":"2019-07-04","close":4553.0869},{"date":"2019-07-05","close":4500.6665},{"date":"2019-07-08","close":4253.542},{"date":"2019-07-09","close":4156.1899},{"date":"2019-07-10","close":4193.6323},{"date":"2019-07-11","close":4395.8257},{"date":"2019-07-12","close":4395.8257},{"date":"2019-07-15","close":4365.8711},{"date":"2019-07-16","close":4380.8481},{"date":"2019-07-17","close":4238.564},{"date":"2019-07-18","close":4223.5874},{"date":"2019-07-19","close":4253.542},{"date":"2019-07-22","close":4193.6323},{"date":"2019-07-23","close":4201.1206},{"date":"2019-07-24","close":4103.769},{"date":"2019-07-25","close":4043.8599},{"date":"2019-07-26","close":3909.0649},{"date":"2019-07-29","close":3706.8713},{"date":"2019-07-30","close":3826.6892},{"date":"2019-07-31","close":3796.7356},{"date":"2019-08-01","close":3733.0818},{"date":"2019-08-02","close":3714.3604},{"date":"2019-08-05","close":3414.8152},{"date":"2019-08-06","close":3302.4856},{"date":"2019-08-07","close":3414.8152},{"date":"2019-08-08","close":3560.8433},{"date":"2019-08-09","close":3564.5874},{"date":"2019-08-12","close":3590.7976},{"date":"2019-08-13","close":3542.1218},{"date":"2019-08-14","close":3631.9854},{"date":"2019-08-16","close":3613.2639},{"date":"2019-08-19","close":3658.1951},{"date":"2019-08-20","close":3714.3604},{"date":"2019-08-21","close":3766.7803},{"date":"2019-08-22","close":3680.6611},{"date":"2019-08-23","close":3658.1951},{"date":"2019-08-26","close":3474.7241},{"date":"2019-08-27","close":3489.7014},{"date":"2019-08-28","close":3594.5425},{"date":"2019-08-29","close":3575.8206},{"date":"2019-08-30","close":3669.4287},{"date":"2019-09-02","close":3699.3826},{"date":"2019-09-03","close":3680.6611},{"date":"2019-09-04","close":3691.894},{"date":"2019-09-05","close":3718.1045},{"date":"2019-09-06","close":3650.7073},{"date":"2019-09-09","close":3575.8206},{"date":"2019-09-10","close":3826.6892},{"date":"2019-09-11","close":3789.2463},{"date":"2019-09-16","close":4036.3711},{"date":"2019-09-17","close":3939.019},{"date":"2019-09-18","close":3946.5078},{"date":"2019-09-19","close":3894.0867},{"date":"2019-09-20","close":3894.0867},{"date":"2019-09-23","close":3886.5989},{"date":"2019-09-24","close":3894.0867},{"date":"2019-09-25","close":3733.0818},{"date":"2019-09-26","close":3718.1045},{"date":"2019-09-27","close":3684.4058},{"date":"2019-09-30","close":3639.4739},{"date":"2019-10-01","close":3691.894},{"date":"2019-10-02","close":3654.4514},{"date":"2019-10-04","close":3628.2412},{"date":"2019-10-07","close":3456.0022},{"date":"2019-10-08","close":3500.9338},{"date":"2019-10-10","close":3452.2585},{"date":"2019-10-11","close":3452.2585},{"date":"2019-10-14","close":3534.6331},{"date":"2019-10-15","close":3631.9854},{"date":"2019-10-16","close":3661.9395},{"date":"2019-10-17","close":3594.5425},{"date":"2019-10-18","close":3789.2463},{"date":"2019-10-21","close":3710.6165},{"date":"2019-10-22","close":3676.917},{"date":"2019-10-23","close":3590.7976},{"date":"2019-10-24","close":3598.2866},{"date":"2019-10-25","close":3583.3091},{"date":"2019-10-28","close":3631.9854},{"date":"2019-10-29","close":3579.5652},{"date":"2019-10-30","close":3489.7014},{"date":"2019-10-31","close":3489.7014},{"date":"2019-11-01","close":3512.167},{"date":"2019-11-04","close":3572.0759},{"date":"2019-11-05","close":3575.8206},{"date":"2019-11-06","close":3650.7073},{"date":"2019-11-07","close":3639.4739},{"date":"2019-11-08","close":3695.6389},{"date":"2019-11-11","close":3658.1951},{"date":"2019-11-12","close":3680.6611},{"date":"2019-11-13","close":3718.1045},{"date":"2019-11-14","close":3688.1499},{"date":"2019-11-15","close":3725.5928},{"date":"2019-11-18","close":3781.7581},{"date":"2019-11-19","close":3714.3604},{"date":"2019-11-20","close":3635.7295},{"date":"2019-11-21","close":3534.6331},{"date":"2019-11-22","close":3557.0989},{"date":"2019-11-25","close":3673.1721},{"date":"2019-11-26","close":3759.292},{"date":"2019-11-27","close":3718.1045},{"date":"2019-11-28","close":3635.7295},{"date":"2019-11-29","close":3594.5425},{"date":"2019-12-02","close":3590.7976},{"date":"2019-12-03","close":3545.8657},{"date":"2019-12-04","close":3497.1902},{"date":"2019-12-05","close":3478.4688},{"date":"2019-12-06","close":3527.1445},{"date":"2019-12-09","close":3538.3772},{"date":"2019-12-10","close":3504.6785},{"date":"2019-12-11","close":3527.1445},{"date":"2019-12-12","close":3575.8206},{"date":"2019-12-13","close":3639.4739},{"date":"2019-12-16","close":3714.3604},{"date":"2019-12-17","close":3710.6165},{"date":"2019-12-18","close":3676.917},{"date":"2019-12-19","close":3699.3826},{"date":"2019-12-20","close":3740.5703},{"date":"2019-12-23","close":3710.6165},{"date":"2019-12-24","close":3676.917},{"date":"2019-12-26","close":3804.2239},{"date":"2019-12-27","close":3858.239},{"date":"2019-12-30","close":3881.3884},{"date":"2020-01-02","close":3815.7983},{"date":"2020-01-03","close":3757.9248},{"date":"2020-01-06","close":3603.595},{"date":"2020-01-07","close":3603.595},{"date":"2020-01-08","close":3387.5334},{"date":"2020-01-09","close":3491.7063},{"date":"2020-01-10","close":3576.5874},{"date":"2020-01-13","close":3599.7368},{"date":"2020-01-14","close":3615.1699},{"date":"2020-01-15","close":3630.6028},{"date":"2020-01-16","close":3653.7524},{"date":"2020-01-17","close":3646.0356},{"date":"2020-01-20","close":3584.3042},{"date":"2020-01-21","close":3545.7222},{"date":"2020-01-22","close":3592.0205},{"date":"2020-01-23","close":3538.0051},{"date":"2020-01-28","close":3379.8174},{"date":"2020-01-29","close":3422.2578},{"date":"2020-01-30","close":3356.668},{"date":"2020-01-31","close":3206.1968},{"date":"2020-02-03","close":3225.488},{"date":"2020-02-04","close":3294.9363},{"date":"2020-02-05","close":3306.5107},{"date":"2020-02-06","close":3318.0854},{"date":"2020-02-07","close":3298.7944},{"date":"2020-02-10","close":3279.5032},{"date":"2020-02-11","close":3298.7944},{"date":"2020-02-12","close":3237.0627},{"date":"2020-02-13","close":3264.0701},{"date":"2020-02-14","close":3260.2119},{"date":"2020-02-17","close":3229.3462},{"date":"2020-02-18","close":3163.7561},{"date":"2020-02-19","close":3179.189},{"date":"2020-02-20","close":3125.1736},{"date":"2020-02-21","close":3063.4417},{"date":"2020-02-24","close":2916.8289},{"date":"2020-02-25","close":3082.7332},{"date":"2020-02-26","close":3032.5762},{"date":"2020-02-27","close":2970.8442},{"date":"2020-02-28","close":2924.5452},{"date":"2020-03-02","close":3001.71},{"date":"2020-03-03","close":2970.8442},{"date":"2020-03-04","close":3078.8748},{"date":"2020-03-05","close":3125.1736},{"date":"2020-03-06","close":3048.0088},{"date":"2020-03-09","close":3048.0088},{"date":"2020-03-10","close":2932.2617},{"date":"2020-03-11","close":2801.0815},{"date":"2020-03-12","close":2801.0815},{"date":"2020-03-13","close":2388.25},{"date":"2020-03-16","close":2349.6675},{"date":"2020-03-17","close":2465.4146},{"date":"2020-03-18","close":2376.675},{"date":"2020-03-19","close":2083.449},{"date":"2020-03-20","close":2361.2422},{"date":"2020-03-23","close":2226.2039},{"date":"2020-03-24","close":2442.2651},{"date":"2020-03-25","close":2511.7136},{"date":"2020-03-26","close":2500.1389},{"date":"2020-03-27","close":2476.9895},{"date":"2020-03-30","close":2438.407},{"date":"2020-03-31","close":2592.7366},{"date":"2020-04-01","close":2469.2727},{"date":"2020-04-02","close":2550.2961},{"date":"2020-04-03","close":2565.729},{"date":"2020-04-06","close":2677.6182},{"date":"2020-04-07","close":2696.9092},{"date":"2020-04-08","close":2693.051},{"date":"2020-04-09","close":2708.4836},{"date":"2020-04-10","close":2693.051},{"date":"2020-04-13","close":2631.3193},{"date":"2020-04-14","close":2712.3418},{"date":"2020-04-16","close":2847.3804},{"date":"2020-04-17","close":2920.687},{"date":"2020-04-20","close":3105.8826},{"date":"2020-04-21","close":3021.0012},{"date":"2020-04-22","close":3306.5107},{"date":"2020-04-23","close":3213.9133},{"date":"2020-04-24","close":3075.0166},{"date":"2020-04-27","close":3105.8826},{"date":"2020-04-28","close":3109.7407},{"date":"2020-04-29","close":3190.7639},{"date":"2020-05-04","close":3129.0317},{"date":"2020-05-06","close":3217.7715},{"date":"2020-05-07","close":3318.0854},{"date":"2020-05-08","close":3383.6755},{"date":"2020-05-11","close":3283.3616},{"date":"2020-05-12","close":3186.9055},{"date":"2020-05-13","close":3190.7639},{"date":"2020-05-14","close":3117.4573},{"date":"2020-05-15","close":3159.8979},{"date":"2020-05-18","close":3202.3381},{"date":"2020-05-19","close":3225.488},{"date":"2020-05-20","close":3213.9133},{"date":"2020-05-21","close":3210.0549},{"date":"2020-05-22","close":3152.1816},{"date":"2020-05-25","close":3183.0474},{"date":"2020-05-26","close":3252.4958},{"date":"2020-05-27","close":3240.9207},{"date":"2020-05-28","close":3156.0396},{"date":"2020-05-29","close":3071.1582},{"date":"2020-06-01","close":3186.9055},{"date":"2020-06-02","close":3240.9207},{"date":"2020-06-03","close":3325.8018},{"date":"2020-06-04","close":3264.0701},{"date":"2020-06-05","close":3298.7944},{"date":"2020-06-08","close":3291.0781},{"date":"2020-06-09","close":3225.488},{"date":"2020-06-10","close":3159.8979},{"date":"2020-06-11","close":3098.1663},{"date":"2020-06-12","close":2993.9937},{"date":"2020-06-15","close":2808.7981},{"date":"2020-06-16","close":2997.8516},{"date":"2020-06-17","close":2912.9705},{"date":"2020-06-18","close":2943.8364},{"date":"2020-06-19","close":2932.2617},{"date":"2020-06-22","close":2932.2617},{"date":"2020-06-23","close":2901.3958},{"date":"2020-06-24","close":2939.9783},{"date":"2020-06-25","close":2858.9551},{"date":"2020-06-26","close":2862.8135},{"date":"2020-06-29","close":2766.3574},{"date":"2020-06-30","close":2808.7981},{"date":"2020-07-01","close":2812.656},{"date":"2020-07-02","close":2820.3726},{"date":"2020-07-03","close":2909.1125},{"date":"2020-07-06","close":2916.8289},{"date":"2020-07-07","close":2963.1274},{"date":"2020-07-08","close":2963.1274},{"date":"2020-07-09","close":2959.269},{"date":"2020-07-10","close":2897.5374},{"date":"2020-07-13","close":2978.5605},{"date":"2020-07-14","close":2932.2617},{"date":"2020-07-15","close":2970.8442},{"date":"2020-07-16","close":2951.5525},{"date":"2020-07-17","close":2936.1196},{"date":"2020-07-20","close":3071.1582},{"date":"2020-07-21","close":2970.8442},{"date":"2020-07-22","close":3159.8979},{"date":"2020-07-23","close":3156.0396},{"date":"2020-07-24","close":3144.4648},{"date":"2020-07-27","close":3202.3381},{"date":"2020-07-28","close":3202.3381},{"date":"2020-07-29","close":3129.0317},{"date":"2020-07-30","close":3129.0317},{"date":"2020-07-31","close":3129.0317},{"date":"2020-08-03","close":3125.1736},{"date":"2020-08-04","close":3229.3462},{"date":"2020-08-05","close":3237.0627},{"date":"2020-08-06","close":3248.6372},{"date":"2020-08-07","close":3237.0627},{"date":"2020-08-10","close":3360.5261},{"date":"2020-08-11","close":3341.2351},{"date":"2020-08-12","close":3260.2119},{"date":"2020-08-13","close":3248.6372},{"date":"2020-08-14","close":3279.5032},{"date":"2020-08-18","close":3090.4495},{"date":"2020-08-19","close":3094.3079},{"date":"2020-08-20","close":2924.5452},{"date":"2020-08-21","close":2990.1353},{"date":"2020-08-24","close":3063.4417},{"date":"2020-08-25","close":3117.4573},{"date":"2020-08-26","close":3094.3079},{"date":"2020-08-27","close":3040.2925},{"date":"2020-08-28","close":3094.3079},{"date":"2020-08-31","close":3078.8748},{"date":"2020-09-01","close":3090.4495},{"date":"2020-09-02","close":3090.4495},{"date":"2020-09-03","close":3159.8979},{"date":"2020-09-04","close":3086.5913},{"date":"2020-09-07","close":3171.4724},{"date":"2020-09-08","close":3144.4648},{"date":"2020-09-09","close":3086.5913},{"date":"2020-09-10","close":3279.5032},{"date":"2020-09-11","close":3306.5107},{"date":"2020-09-14","close":3379.8174},{"date":"2020-09-15","close":3418.3997},{"date":"2020-09-16","close":3352.8096},{"date":"2020-09-17","close":3287.2197},{"date":"2020-09-18","close":3310.3689},{"date":"2020-09-21","close":3221.6296},{"date":"2020-09-22","close":3136.7483},{"date":"2020-09-23","close":3156.0396},{"date":"2020-09-24","close":3067.3},{"date":"2020-09-25","close":3075.0166},{"date":"2020-09-28","close":3136.7483},{"date":"2020-09-29","close":3171.4724},{"date":"2020-10-05","close":3240.9207},{"date":"2020-10-06","close":3237.0627},{"date":"2020-10-07","close":3256.3538},{"date":"2020-10-08","close":3248.6372},{"date":"2020-10-12","close":3294.9363},{"date":"2020-10-13","close":3256.3538},{"date":"2020-10-14","close":3225.488},{"date":"2020-10-15","close":3179.189},{"date":"2020-10-16","close":3237.0627},{"date":"2020-10-19","close":3240.9207},{"date":"2020-10-20","close":3213.9133},{"date":"2020-10-21","close":3387.5334},{"date":"2020-10-22","close":3310.3689},{"date":"2020-10-23","close":3298.7944},{"date":"2020-10-26","close":3244.7791},{"date":"2020-10-27","close":3256.3538},{"date":"2020-10-28","close":3329.6604},{"date":"2020-10-29","close":3356.668},{"date":"2020-10-30","close":3244.7791},{"date":"2020-11-02","close":3252.4958},{"date":"2020-11-03","close":3329.6604},{"date":"2020-11-04","close":3364.3848},{"date":"2020-11-05","close":3406.8254},{"date":"2020-11-06","close":3364.3848},{"date":"2020-11-09","close":3437.6909},{"date":"2020-11-10","close":3414.5417},{"date":"2020-11-11","close":3518.7144},{"date":"2020-11-12","close":3472.415},{"date":"2020-11-13","close":3495.5645},{"date":"2020-11-16","close":3510.9976},{"date":"2020-11-17","close":3499.4226},{"date":"2020-11-18","close":3534.1467},{"date":"2020-11-19","close":3522.5723},{"date":"2020-11-20","close":3522.5723},{"date":"2020-11-23","close":3553.4382},{"date":"2020-11-24","close":3622.8867},{"date":"2020-11-25","close":3526.4304},{"date":"2020-11-26","close":3526.4304},{"date":"2020-11-27","close":3541.8638},{"date":"2020-11-30","close":3487.8479},{"date":"2020-12-01","close":3534.1467},{"date":"2020-12-02","close":3526.4304},{"date":"2020-12-03","close":3514.8557},{"date":"2020-12-04","close":3607.4536},{"date":"2020-12-07","close":3592.0205},{"date":"2020-12-08","close":3588.1626},{"date":"2020-12-09","close":3673.0435},{"date":"2020-12-10","close":3673.0435},{"date":"2020-12-11","close":3784.9321},{"date":"2020-12-14","close":3784.9321},{"date":"2020-12-15","close":3715.4841},{"date":"2020-12-16","close":3719.3428},{"date":"2020-12-17","close":3684.6184},{"date":"2020-12-18","close":3707.7676},{"date":"2020-12-21","close":3711.626},{"date":"2020-12-22","close":3619.0283},{"date":"2020-12-23","close":3642.178},{"date":"2020-12-24","close":3711.626},{"date":"2020-12-28","close":3723.2004},{"date":"2020-12-29","close":3783.188},{"date":"2020-12-30","close":3775.1895},{"date":"2021-01-04","close":3831.1777},{"date":"2021-01-05","close":4015.1377},{"date":"2021-01-06","close":3971.1477},{"date":"2021-01-07","close":4023.136},{"date":"2021-01-08","close":4015.1377},{"date":"2021-01-11","close":4015.1377},{"date":"2021-01-12","close":3983.145},{"date":"2021-01-13","close":4023.136},{"date":"2021-01-14","close":4055.1292},{"date":"2021-01-15","close":3959.1497},{"date":"2021-01-18","close":3919.1582},{"date":"2021-01-19","close":4119.1162},{"date":"2021-01-20","close":4183.1021},{"date":"2021-01-21","close":4135.1128},{"date":"2021-01-22","close":4119.1162},{"date":"2021-01-25","close":4143.1104},{"date":"2021-01-26","close":4023.136},{"date":"2021-01-27","close":3999.1416},{"date":"2021-01-28","close":3855.1724},{"date":"2021-01-29","close":3715.2021},{"date":"2021-02-01","close":3839.1758},{"date":"2021-02-02","close":3863.1704},{"date":"2021-02-03","close":4047.1309},{"date":"2021-02-04","close":4015.1377},{"date":"2021-02-05","close":3999.1416},{"date":"2021-02-08","close":4039.1326},{"date":"2021-02-09","close":4015.1377},{"date":"2021-02-10","close":3983.145},{"date":"2021-02-15","close":4015.1377},{"date":"2021-02-16","close":4039.1326},{"date":"2021-02-17","close":4095.1206},{"date":"2021-02-18","close":4103.1191},{"date":"2021-02-19","close":4063.1279},{"date":"2021-02-22","close":4023.136},{"date":"2021-02-23","close":3999.1416},{"date":"2021-02-24","close":3823.1792},{"date":"2021-02-25","close":3975.1462},{"date":"2021-02-26","close":3863.1704},{"date":"2021-03-02","close":3867.1697},{"date":"2021-03-03","close":3895.1638},{"date":"2021-03-04","close":3867.1697},{"date":"2021-03-05","close":3819.1802},{"date":"2021-03-08","close":3787.1865},{"date":"2021-03-09","close":3783.188},{"date":"2021-03-10","close":3727.1995},{"date":"2021-03-11","close":3799.1841},{"date":"2021-03-12","close":3839.1758},{"date":"2021-03-15","close":3919.1582},{"date":"2021-03-16","close":3919.1582},{"date":"2021-03-17","close":3923.1575},{"date":"2021-03-18","close":3935.1548},{"date":"2021-03-19","close":3947.1528},{"date":"2021-03-22","close":3995.1421},{"date":"2021-03-23","close":4015.1377},{"date":"2021-03-24","close":4055.1292},{"date":"2021-03-25","close":4087.1223},{"date":"2021-03-26","close":4183.1021},{"date":"2021-03-29","close":4391.0576},{"date":"2021-03-30","close":4327.0708},{"date":"2021-03-31","close":4575.0176},{"date":"2021-04-01","close":4519.0298},{"date":"2021-04-02","close":4367.0625},{"date":"2021-04-05","close":4431.0488},{"date":"2021-04-06","close":4463.041},{"date":"2021-04-07","close":4503.0337},{"date":"2021-04-08","close":4639.0039},{"date":"2021-04-09","close":4806.9678},{"date":"2021-04-12","close":4710.9888},{"date":"2021-04-13","close":4575.0176},{"date":"2021-04-14","close":4599.0127},{"date":"2021-04-15","close":4535.0264},{"date":"2021-04-16","close":4495.0352},{"date":"2021-04-19","close":4551.0229},{"date":"2021-04-20","close":4623.0073},{"date":"2021-04-21","close":4551.0229},{"date":"2021-04-22","close":4615.0093},{"date":"2021-04-23","close":4615.0093},{"date":"2021-04-26","close":4830.9629},{"date":"2021-04-27","close":4934.9404},{"date":"2021-04-28","close":4782.9736},{"date":"2021-04-29","close":4750.98},{"date":"2021-04-30","close":4647.0024},{"date":"2021-05-03","close":4511.0317},{"date":"2021-05-04","close":4495.0352},{"date":"2021-05-06","close":4662.999},{"date":"2021-05-07","close":4742.9814},{"date":"2021-05-10","close":4830.9629},{"date":"2021-05-11","close":4846.9595},{"date":"2021-05-12","close":4686.9932},{"date":"2021-05-13","close":4607.0107},{"date":"2021-05-14","close":4639.0039},{"date":"2021-05-17","close":4583.0161},{"date":"2021-05-18","close":4742.9814},{"date":"2021-05-20","close":4798.9697},{"date":"2021-05-21","close":4655.001},{"date":"2021-05-24","close":4623.0073},{"date":"2021-05-25","close":4662.999},{"date":"2021-05-26","close":4678.9956},{"date":"2021-05-27","close":4702.9897},{"date":"2021-05-28","close":4702.9897},{"date":"2021-05-31","close":4726.9854},{"date":"2021-06-01","close":4742.9814},{"date":"2021-06-02","close":4822.9644},{"date":"2021-06-03","close":4774.9746},{"date":"2021-06-04","close":4726.9854},{"date":"2021-06-07","close":4894.9492},{"date":"2021-06-08","close":4926.9419},{"date":"2021-06-09","close":4806.9678},{"date":"2021-06-10","close":4894.9492},{"date":"2021-06-11","close":4830.9629},{"date":"2021-06-14","close":4910.9453},{"date":"2021-06-15","close":4926.9419},{"date":"2021-06-16","close":4862.9561},{"date":"2021-06-17","close":4838.9609},{"date":"2021-06-18","close":4830.9629},{"date":"2021-06-21","close":4694.9922},{"date":"2021-06-22","close":4710.9888},{"date":"2021-06-23","close":4591.0146},{"date":"2021-06-24","close":4615.0093},{"date":"2021-06-25","close":4647.0024},{"date":"2021-06-28","close":4718.9868},{"date":"2021-06-29","close":4686.9932},{"date":"2021-06-30","close":4670.9971},{"date":"2021-07-01","close":4631.0059},{"date":"2021-07-02","close":4710.9888},{"date":"2021-07-05","close":4678.9956},{"date":"2021-07-06","close":4678.9956},{"date":"2021-07-07","close":4607.0107},{"date":"2021-07-08","close":4543.0249},{"date":"2021-07-09","close":4447.0454},{"date":"2021-07-12","close":4519.0298},{"date":"2021-07-13","close":4567.0195},{"date":"2021-07-14","close":4503.0337},{"date":"2021-07-15","close":4503.0337},{"date":"2021-07-16","close":4503.0337},{"date":"2021-07-19","close":4391.0576},{"date":"2021-07-20","close":4343.0674},{"date":"2021-07-21","close":4311.0742},{"date":"2021-07-22","close":4327.0708},{"date":"2021-07-23","close":4351.0654},{"date":"2021-07-26","close":4255.0864},{"date":"2021-07-27","close":4359.0645},{"date":"2021-07-28","close":4327.0708},{"date":"2021-07-29","close":4335.0693},{"date":"2021-07-30","close":4287.0796},{"date":"2021-08-02","close":4263.085},{"date":"2021-08-03","close":4199.0986},{"date":"2021-08-04","close":4295.0781},{"date":"2021-08-05","close":4343.0674},{"date":"2021-08-06","close":4391.0576},{"date":"2021-08-09","close":4271.083},{"date":"2021-08-10","close":4215.0952},{"date":"2021-08-11","close":4183.1021},{"date":"2021-08-12","close":4223.0933},{"date":"2021-08-13","close":4135.1128},{"date":"2021-08-17","close":4031.1343},{"date":"2021-08-18","close":4103.1191},{"date":"2021-08-19","close":3959.1497},{"date":"2021-08-20","close":3843.1746},{"date":"2021-08-23","close":3931.1562},{"date":"2021-08-24","close":4055.1292},{"date":"2021-08-25","close":4063.1279},{"date":"2021-08-26","close":4039.1326},{"date":"2021-08-27","close":4087.1223},{"date":"2021-08-30","close":4207.0967},{"date":"2021-08-31","close":4223.0933},{"date":"2021-09-01","close":4215.0952},{"date":"2021-09-02","close":4231.0913},{"date":"2021-09-03","close":4215.0952},{"date":"2021-09-06","close":4215.0952},{"date":"2021-09-07","close":4207.0967},{"date":"2021-09-08","close":4223.0933},{"date":"2021-09-09","close":4159.1064},{"date":"2021-09-10","close":4167.1055},{"date":"2021-09-13","close":4103.1191},{"date":"2021-09-14","close":4111.1172},{"date":"2021-09-15","close":4103.1191},{"date":"2021-09-16","close":4055.1292},{"date":"2021-09-17","close":4047.1309},{"date":"2021-09-23","close":3987.1438},{"date":"2021-09-24","close":3991.1428},{"date":"2021-09-27","close":4047.1309},{"date":"2021-09-28","close":3995.1421},{"date":"2021-09-29","close":3947.1528},{"date":"2021-09-30","close":3983.145},{"date":"2021-10-01","close":3871.1685},{"date":"2021-10-05","close":3839.1758},{"date":"2021-10-06","close":3767.1912},{"date":"2021-10-07","close":3863.1704},{"date":"2021-10-08","close":3831.1777},{"date":"2021-10-12","close":3759.1926},{"date":"2021-10-13","close":3819.1802},{"date":"2021-10-14","close":3895.1638},{"date":"2021-10-15","close":3927.157},{"date":"2021-10-18","close":3899.1626},{"date":"2021-10-19","close":3923.1575},{"date":"2021-10-20","close":3883.1663},{"date":"2021-10-21","close":3843.1746},{"date":"2021-10-22","close":3827.1782},{"date":"2021-10-25","close":3823.1792},{"date":"2021-10-26","close":3871.1685},{"date":"2021-10-27","close":3823.1792},{"date":"2021-10-28","close":3911.1604},{"date":"2021-10-29","close":4039.1326},{"date":"2021-11-01","close":3987.1438},{"date":"2021-11-02","close":3975.1462},{"date":"2021-11-03","close":3939.1541},{"date":"2021-11-04","close":3911.1604},{"date":"2021-11-05","close":3915.1597},{"date":"2021-11-08","close":4095.1206},{"date":"2021-11-09","close":4063.1279},{"date":"2021-11-10","close":3975.1462},{"date":"2021-11-11","close":3999.1416},{"date":"2021-11-12","close":4047.1309},{"date":"2021-11-15","close":4031.1343},{"date":"2021-11-16","close":4159.1064},{"date":"2021-11-17","close":4087.1223},{"date":"2021-11-18","close":4079.1245},{"date":"2021-11-19","close":4055.1292},{"date":"2021-11-22","close":3995.1421},{"date":"2021-11-23","close":4047.1309},{"date":"2021-11-24","close":4007.1399},{"date":"2021-11-25","close":3959.1497},{"date":"2021-11-26","close":3827.1782},{"date":"2021-11-29","close":3723.2009},{"date":"2021-11-30","close":3535.241},{"date":"2021-12-01","close":3563.2346},{"date":"2021-12-02","close":3627.2212},{"date":"2021-12-03","close":3731.1987},{"date":"2021-12-06","close":3739.1978},{"date":"2021-12-07","close":3783.188},{"date":"2021-12-08","close":3747.1958},{"date":"2021-12-09","close":3815.1807},{"date":"2021-12-10","close":3907.1609},{"date":"2021-12-13","close":3871.1685},{"date":"2021-12-14","close":3883.1663},{"date":"2021-12-15","close":3879.167},{"date":"2021-12-16","close":3887.1655},{"date":"2021-12-17","close":3947.1528},{"date":"2021-12-20","close":3899.1626},{"date":"2021-12-21","close":3891.1648},{"date":"2021-12-22","close":3859.1716},{"date":"2021-12-23","close":3951.1514},{"date":"2021-12-24","close":3955.1506},{"date":"2021-12-27","close":3947.1528},{"date":"2021-12-28","close":4047.1309},{"date":"2021-12-29","close":4042.9927},{"date":"2021-12-30","close":4001.6113},{"date":"2022-01-03","close":4820.0},{"date":"2022-01-04","close":4229.2104},{"date":"2022-01-05","close":4229.2104},{"date":"2022-01-06","close":4278.8687},{"date":"2022-01-07","close":4245.7627},{"date":"2022-01-10","close":4196.105},{"date":"2022-01-11","close":4129.8945},{"date":"2022-01-12","close":4196.105},{"date":"2022-01-13","close":4146.4468},{"date":"2022-01-14","close":4071.9604},{"date":"2022-01-17","close":4001.6113},{"date":"2022-01-18","close":3844.3608},{"date":"2022-01-19","close":3802.9792},{"date":"2022-01-20","close":3807.1169},{"date":"2022-01-21","close":3736.7683},{"date":"2022-01-24","close":3691.2485},{"date":"2022-01-25","close":3670.5571},{"date":"2022-01-26","close":3670.5571},{"date":"2022-01-27","close":3538.136},{"date":"2022-01-28","close":3649.8667},{"date":"2022-02-03","close":3716.0771},{"date":"2022-02-04","close":3757.459},{"date":"2022-02-07","close":3728.4919},{"date":"2022-02-08","close":3728.4919},{"date":"2022-02-09","close":3728.4919},{"date":"2022-02-10","close":3745.0444},{"date":"2022-02-11","close":3707.8008},{"date":"2022-02-14","close":3608.4851},{"date":"2022-02-15","close":3567.103},{"date":"2022-02-16","close":3716.0771},{"date":"2022-02-17","close":3711.9392},{"date":"2022-02-18","close":3786.4265},{"date":"2022-02-21","close":3786.4265},{"date":"2022-02-22","close":3786.4265},{"date":"2022-02-23","close":3786.4265},{"date":"2022-02-24","close":3711.9392},{"date":"2022-02-25","close":3815.3936},{"date":"2022-02-28","close":3815.3936},{"date":"2022-03-02","close":3922.9858},{"date":"2022-03-03","close":3985.0583},{"date":"2022-03-04","close":3985.0583},{"date":"2022-03-07","close":4034.7166},{"date":"2022-03-08","close":3889.8801},{"date":"2022-03-10","close":3889.8801},{"date":"2022-03-11","close":3889.8801},{"date":"2022-03-14","close":3980.9202},{"date":"2022-03-15","close":3980.9202},{"date":"2022-03-16","close":3980.9202},{"date":"2022-03-17","close":3980.9202},{"date":"2022-03-18","close":4171.2759},{"date":"2022-03-21","close":4171.2759},{"date":"2022-03-22","close":4162.9995},{"date":"2022-03-23","close":4237.4868},{"date":"2022-03-24","close":4220.9341},{"date":"2022-03-25","close":4196.105},{"date":"2022-03-28","close":4204.3818},{"date":"2022-03-29","close":4278.8687},{"date":"2022-03-30","close":4162.9995},{"date":"2022-03-31","close":4196.105},{"date":"2022-04-01","close":4154.7236},{"date":"2022-04-04","close":4237.4868},{"date":"2022-04-05","close":4187.8286},{"date":"2022-04-06","close":4096.7891},{"date":"2022-04-07","close":4042.9927},{"date":"2022-04-08","close":4100.9272},{"date":"2022-04-11","close":4067.8218},{"date":"2022-04-12","close":4071.9604},{"date":"2022-04-13","close":4125.7559},{"date":"2022-04-14","close":4162.9995},{"date":"2022-04-15","close":4187.8286},{"date":"2022-04-18","close":4204.3818},{"date":"2022-04-19","close":4254.0396},{"date":"2022-04-20","close":4287.145},{"date":"2022-04-21","close":4270.5923},{"date":"2022-04-22","close":4262.3159},{"date":"2022-04-25","close":4204.3818},{"date":"2022-04-26","close":4336.8027},{"date":"2022-04-27","close":4220.9341},{"date":"2022-04-28","close":4270.5923},{"date":"2022-04-29","close":4295.4214},{"date":"2022-05-02","close":4237.4868},{"date":"2022-05-03","close":4220.9341},{"date":"2022-05-04","close":4245.7627},{"date":"2022-05-06","close":4154.7236},{"date":"2022-05-09","close":4860.0},{"date":"2022-05-10","close":3964.3677},{"date":"2022-05-11","close":4014.0259},{"date":"2022-05-12","close":3860.9131},{"date":"2022-05-13","close":3943.6772},{"date":"2022-05-16","close":3960.2292},{"date":"2022-05-17","close":3960.2292},{"date":"2022-05-18","close":3910.571},{"date":"2022-05-19","close":3831.9465},{"date":"2022-05-20","close":3918.8477},{"date":"2022-05-23","close":3914.7097},{"date":"2022-05-24","close":3827.8079},{"date":"2022-05-25","close":3869.1899},{"date":"2022-05-26","close":3852.6367},{"date":"2022-05-27","close":3873.3279},{"date":"2022-05-30","close":3906.4333},{"date":"2022-05-31","close":3906.4333},{"date":"2022-06-02","close":3852.6367},{"date":"2022-06-03","close":3869.1899},{"date":"2022-06-07","close":3786.4265},{"date":"2022-06-08","close":3802.9792},{"date":"2022-06-09","close":3736.7683},{"date":"2022-06-10","close":3728.4919},{"date":"2022-06-13","close":3571.2415},{"date":"2022-06-14","close":3521.5833},{"date":"2022-06-15","close":3434.6816},{"date":"2022-06-16","close":3447.0962},{"date":"2022-06-17","close":3356.0564},{"date":"2022-06-20","close":3260.8787},{"date":"2022-06-21","close":3269.1548},{"date":"2022-06-22","close":3132.5952},{"date":"2022-06-23","close":3004.312},{"date":"2022-06-24","close":3161.5627},{"date":"2022-06-27","close":3252.6023},{"date":"2022-06-28","close":3248.4639},{"date":"2022-06-29","close":3194.6677},{"date":"2022-06-30","close":3178.115},{"date":"2022-07-01","close":3190.5298},{"date":"2022-07-04","close":3145.0098},{"date":"2022-07-05","close":3252.6023},{"date":"2022-07-06","close":3178.115},{"date":"2022-07-07","close":3219.4968},{"date":"2022-07-08","close":3231.9114},{"date":"2022-07-11","close":3169.8389},{"date":"2022-07-12","close":3070.5227},{"date":"2022-07-13","close":3116.0427},{"date":"2022-07-14","close":3078.7991},{"date":"2022-07-15","close":3049.8315},{"date":"2022-07-18","close":3157.4243},{"date":"2022-07-19","close":3157.4243},{"date":"2022-07-20","close":3236.0496},{"date":"2022-07-21","close":3227.7732},{"date":"2022-07-22","close":3219.4968},{"date":"2022-07-25","close":3223.635},{"date":"2022-07-26","close":3244.3257},{"date":"2022-07-27","close":3215.3586},{"date":"2022-07-28","close":3306.3984},{"date":"2022-07-29","close":3306.3984},{"date":"2022-08-01","close":3343.6421},{"date":"2022-08-02","close":3289.8457},{"date":"2022-08-03","close":3310.5369},{"date":"2022-08-04","close":3335.3657},{"date":"2022-08-05","close":3364.3328},{"date":"2022-08-08","close":3360.1946},{"date":"2022-08-09","close":3389.1619},{"date":"2022-08-10","close":3310.5369},{"date":"2022-08-11","close":3393.3},{"date":"2022-08-12","close":3418.1292},{"date":"2022-08-16","close":3364.3328},{"date":"2022-08-17","close":3343.6421},{"date":"2022-08-18","close":3327.0891},{"date":"2022-08-19","close":3289.8457},{"date":"2022-08-22","close":3215.3586},{"date":"2022-08-23","close":3169.8389},{"date":"2022-08-24","close":3219.4968},{"date":"2022-08-25","close":3281.5693},{"date":"2022-08-26","close":3248.4639},{"date":"2022-08-29","close":3161.5627},{"date":"2022-08-30","close":3219.4968},{"date":"2022-08-31","close":3219.4968},{"date":"2022-09-01","close":3128.457},{"date":"2022-09-02","close":3111.9043},{"date":"2022-09-05","close":3095.3516},{"date":"2022-09-06","close":3145.0098},{"date":"2022-09-07","close":3053.97},{"date":"2022-09-08","close":3074.6609},{"date":"2022-09-13","close":3161.5627},{"date":"2022-09-14","close":3082.9373},{"date":"2022-09-15","close":3074.6609},{"date":"2022-09-16","close":3045.6936},{"date":"2022-09-19","close":3020.8647},{"date":"2022-09-20","close":3091.2136},{"date":"2022-09-21","close":3070.5227},{"date":"2022-09-22","close":3020.8647},{"date":"2022-09-23","close":2971.2068},{"date":"2022-09-26","close":2818.0942},{"date":"2022-09-27","close":2809.8179},{"date":"2022-09-28","close":2747.7456},{"date":"2022-09-29","close":2743.6072},{"date":"2022-09-30","close":2722.9165},{"date":"2022-10-04","close":2789.127},{"date":"2022-10-05","close":2727.0544},{"date":"2022-10-06","close":2847.0615},{"date":"2022-10-07","close":2830.5085},{"date":"2022-10-11","close":2718.7781},{"date":"2022-10-12","close":2813.9563},{"date":"2022-10-13","close":2739.469},{"date":"2022-10-14","close":2809.8179},{"date":"2022-10-17","close":2764.2981},{"date":"2022-10-18","close":2818.0942},{"date":"2022-10-19","close":2797.4033},{"date":"2022-10-20","close":2784.989},{"date":"2022-10-21","close":2751.8835},{"date":"2022-10-24","close":2851.1995},{"date":"2022-10-25","close":2822.2327},{"date":"2022-10-26","close":2805.6797},{"date":"2022-10-27","close":2834.647},{"date":"2022-10-28","close":2793.2651},{"date":"2022-10-31","close":2818.0942},{"date":"2022-11-01","close":2851.1995},{"date":"2022-11-02","close":2834.647},{"date":"2022-11-03","close":2797.4033},{"date":"2022-11-04","close":2780.8506},{"date":"2022-11-07","close":2847.0615},{"date":"2022-11-08","close":2904.9958},{"date":"2022-11-09","close":2896.7197},{"date":"2022-11-10","close":2859.4761},{"date":"2022-11-11","close":2979.4829},{"date":"2022-11-14","close":2979.4829},{"date":"2022-11-15","close":3037.4172},{"date":"2022-11-16","close":3016.7263},{"date":"2022-11-17","close":3000.1736},{"date":"2022-11-18","close":3008.4502},{"date":"2022-11-21","close":2938.1011},{"date":"2022-11-22","close":2979.4829},{"date":"2022-11-23","close":3045.6936},{"date":"2022-11-24","close":3087.0752},{"date":"2022-11-25","close":3049.8315},{"date":"2022-11-28","close":3000.1736},{"date":"2022-11-29","close":3062.2463},{"date":"2022-11-30","close":3091.2136},{"date":"2022-12-01","close":3145.0098},{"date":"2022-12-02","close":3107.7661},{"date":"2022-12-05","close":3124.3191},{"date":"2022-12-06","close":3095.3516},{"date":"2022-12-07","close":3095.3516},{"date":"2022-12-08","close":3070.5227},{"date":"2022-12-09","close":3124.3191},{"date":"2022-12-12","close":3111.9043},{"date":"2022-12-13","close":3136.7334},{"date":"2022-12-14","close":3182.2532},{"date":"2022-12-15","close":3182.2532},{"date":"2022-12-16","close":3165.7004},{"date":"2022-12-19","close":3190.5298},{"date":"2022-12-20","close":3169.8389},{"date":"2022-12-21","close":3169.8389},{"date":"2022-12-22","close":3128.457},{"date":"2022-12-23","close":3016.7263},{"date":"2022-12-26","close":3062.2463},{"date":"2022-12-27","close":3103.6282},{"date":"2022-12-28","close":3164.3135},{"date":"2022-12-29","close":3116.6318},{"date":"2023-01-02","close":3034.2732},{"date":"2023-01-03","close":3086.2893},{"date":"2023-01-04","close":3090.624},{"date":"2023-01-05","close":3133.9707},{"date":"2023-01-06","close":3168.6482},{"date":"2023-01-09","close":3207.6602},{"date":"2023-01-10","close":3177.3176},{"date":"2023-01-11","close":3220.6643},{"date":"2023-01-12","close":3220.6643},{"date":"2023-01-13","close":3233.6682},{"date":"2023-01-16","close":3264.011},{"date":"2023-01-17","close":3203.3254},{"date":"2023-01-18","close":3216.3296},{"date":"2023-01-19","close":3216.3296},{"date":"2023-01-20","close":3233.6682},{"date":"2023-01-25","close":3233.6682},{"date":"2023-01-26","close":3246.6721},{"date":"2023-01-27","close":3281.3496},{"date":"2023-01-30","close":3277.0149},{"date":"2023-01-31","close":3242.3376},{"date":"2023-02-01","close":3251.0071},{"date":"2023-02-02","close":3238.0029},{"date":"2023-02-03","close":3238.0029},{"date":"2023-02-06","close":3207.6602},{"date":"2023-02-07","close":3216.3296},{"date":"2023-02-08","close":3259.6765},{"date":"2023-02-09","close":3242.3376},{"date":"2023-02-10","close":3185.9868},{"date":"2023-02-13","close":3194.6562},{"date":"2023-02-14","close":3216.3296},{"date":"2023-02-15","close":3077.6199},{"date":"2023-02-16","close":3125.3013},{"date":"2023-02-17","close":3094.9585},{"date":"2023-02-20","close":3159.9788},{"date":"2023-02-21","close":3203.3254},{"date":"2023-02-22","close":3159.9788},{"date":"2023-02-23","close":3177.3176},{"date":"2023-02-24","close":3116.6318},{"date":"2023-02-27","close":3034.2732},{"date":"2023-02-28","close":3081.9546},{"date":"2023-03-02","close":3055.9465},{"date":"2023-03-03","close":3055.9465},{"date":"2023-03-06","close":3034.2732},{"date":"2023-03-07","close":3034.2732},{"date":"2023-03-08","close":3025.604},{"date":"2023-03-09","close":3038.6077},{"date":"2023-03-10","close":2960.5835},{"date":"2023-03-13","close":2943.2449},{"date":"2023-03-14","close":2834.8782},{"date":"2023-03-15","close":2869.5554},{"date":"2023-03-16","close":2843.5474},{"date":"2023-03-17","close":2956.2493},{"date":"2023-03-20","close":2908.5676},{"date":"2023-03-21","close":2869.5554},{"date":"2023-03-22","close":2852.2166},{"date":"2023-03-23","close":2787.1968},{"date":"2023-03-24","close":2817.5396},{"date":"2023-03-27","close":2787.1968},{"date":"2023-03-28","close":2830.5435},{"date":"2023-03-29","close":2860.8862},{"date":"2023-03-30","close":2908.5676},{"date":"2023-03-31","close":2938.9104},{"date":"2023-04-03","close":2921.5715},{"date":"2023-04-04","close":2999.5957},{"date":"2023-04-05","close":2977.9224},{"date":"2023-04-06","close":2934.5757},{"date":"2023-04-07","close":2951.9146},{"date":"2023-04-10","close":2869.5554},{"date":"2023-04-11","close":2891.2288},{"date":"2023-04-12","close":2938.9104},{"date":"2023-04-13","close":2960.5835},{"date":"2023-04-14","close":2986.592},{"date":"2023-04-17","close":2977.9224},{"date":"2023-04-18","close":2986.592},{"date":"2023-04-19","close":2960.5835},{"date":"2023-04-20","close":2930.241},{"date":"2023-04-21","close":2917.2371},{"date":"2023-04-24","close":2878.2251},{"date":"2023-04-25","close":2873.8904},{"date":"2023-04-26","close":2895.5637},{"date":"2023-04-27","close":2873.8904},{"date":"2023-04-28","close":2891.2288},{"date":"2023-05-02","close":2912.9023},{"date":"2023-05-03","close":2930.241},{"date":"2023-05-04","close":2917.2371},{"date":"2023-05-08","close":2956.2493},{"date":"2023-05-09","close":2943.2449},{"date":"2023-05-10","close":2951.9146},{"date":"2023-05-11","close":2990.9265},{"date":"2023-05-12","close":2973.5876},{"date":"2023-05-15","close":2951.9146},{"date":"2023-05-16","close":2956.2493},{"date":"2023-05-17","close":3012.5999},{"date":"2023-05-18","close":2999.5957},{"date":"2023-05-19","close":3034.2732},{"date":"2023-05-22","close":3051.6118},{"date":"2023-05-23","close":3068.9507},{"date":"2023-05-24","close":3073.2854},{"date":"2023-05-25","close":3077.6199},{"date":"2023-05-26","close":3077.6199},{"date":"2023-05-30","close":3081.9546},{"date":"2023-05-31","close":3099.2932},{"date":"2023-06-01","close":3099.2932},{"date":"2023-06-02","close":3094.9585},{"date":"2023-06-05","close":3107.9629},{"date":"2023-06-07","close":3099.2932},{"date":"2023-06-08","close":3138.3057},{"date":"2023-06-09","close":3194.6562},{"date":"2023-06-12","close":3194.6562},{"date":"2023-06-13","close":3177.3176},{"date":"2023-06-14","close":3151.3096},{"date":"2023-06-15","close":3125.3013},{"date":"2023-06-16","close":3112.2974},{"date":"2023-06-19","close":3138.3057},{"date":"2023-06-20","close":3138.3057},{"date":"2023-06-21","close":3120.9668},{"date":"2023-06-22","close":3107.9629},{"date":"2023-06-23","close":3086.2893},{"date":"2023-06-26","close":3051.6118},{"date":"2023-06-27","close":3038.6077},{"date":"2023-06-28","close":3042.9426},{"date":"2023-06-29","close":3025.604},{"date":"2023-06-30","close":3025.604},{"date":"2023-07-03","close":3029.9387},{"date":"2023-07-04","close":3042.9426},{"date":"2023-07-05","close":3025.604},{"date":"2023-07-06","close":2938.9104},{"date":"2023-07-07","close":2934.5757},{"date":"2023-07-10","close":2925.9062},{"date":"2023-07-11","close":2964.9182},{"date":"2023-07-12","close":2969.2532},{"date":"2023-07-13","close":2977.9224},{"date":"2023-07-14","close":2982.2571},{"date":"2023-07-17","close":3003.9302},{"date":"2023-07-18","close":2986.592},{"date":"2023-07-19","close":2990.9265},{"date":"2023-07-20","close":2977.9224},{"date":"2023-07-21","close":2977.9224},{"date":"2023-07-24","close":2921.5715},{"date":"2023-07-25","close":2895.5637},{"date":"2023-07-26","close":2778.5271},{"date":"2023-07-27","close":2891.2288},{"date":"2023-07-28","close":2873.8904},{"date":"2023-07-31","close":2895.5637},{"date":"2023-08-01","close":2943.2449},{"date":"2023-08-02","close":2912.9023},{"date":"2023-08-03","close":2951.9146},{"date":"2023-08-04","close":2969.2532},{"date":"2023-08-07","close":2977.9224},{"date":"2023-08-08","close":2969.2532},{"date":"2023-08-09","close":2973.5876},{"date":"2023-08-10","close":2977.9224},{"date":"2023-08-11","close":3029.9387},{"date":"2023-08-14","close":3034.2732},{"date":"2023-08-16","close":3099.2932},{"date":"2023-08-17","close":3086.2893},{"date":"2023-08-18","close":3103.6282},{"date":"2023-08-21","close":3090.624},{"date":"2023-08-22","close":3064.616},{"date":"2023-08-23","close":3034.2732},{"date":"2023-08-24","close":3068.9507},{"date":"2023-08-25","close":3051.6118},{"date":"2023-08-28","close":3077.6199},{"date":"2023-08-29","close":3081.9546},{"date":"2023-08-30","close":3081.9546},{"date":"2023-08-31","close":3090.624},{"date":"2023-09-01","close":3090.624},{"date":"2023-09-04","close":3155.644},{"date":"2023-09-05","close":3155.644},{"date":"2023-09-06","close":3155.644},{"date":"2023-09-07","close":3129.636},{"date":"2023-09-08","close":3155.644},{"date":"2023-09-11","close":3172.9827},{"date":"2023-09-12","close":3155.644},{"date":"2023-09-13","close":3138.3057},{"date":"2023-09-14","close":3129.636},{"date":"2023-09-15","close":3151.3096},{"date":"2023-09-18","close":3172.9827},{"date":"2023-09-19","close":3159.9788},{"date":"2023-09-20","close":3146.9749},{"date":"2023-09-21","close":3107.9629},{"date":"2023-09-22","close":3064.616},{"date":"2023-09-25","close":3047.2773},{"date":"2023-09-26","close":2956.2493},{"date":"2023-09-27","close":3008.2651},{"date":"2023-10-04","close":2908.5676},{"date":"2023-10-05","close":2856.5515},{"date":"2023-10-06","close":2912.9023},{"date":"2023-10-10","close":2925.9062},{"date":"2023-10-11","close":2990.9265},{"date":"2023-10-12","close":2995.2612},{"date":"2023-10-13","close":2973.5876},{"date":"2023-10-16","close":2973.5876},{"date":"2023-10-17","close":2995.2612},{"date":"2023-10-18","close":3012.5999},{"date":"2023-10-19","close":2969.2532},{"date":"2023-10-20","close":2951.9146},{"date":"2023-10-23","close":3051.6118},{"date":"2023-10-24","close":3138.3057},{"date":"2023-10-25","close":3359.3738},{"date":"2023-10-26","close":3034.2732},{"date":"2023-10-27","close":2921.5715},{"date":"2023-10-30","close":2917.2371},{"date":"2023-10-31","close":2834.8782},{"date":"2023-11-01","close":2908.5676},{"date":"2023-11-02","close":2925.9062},{"date":"2023-11-03","close":3016.9346},{"date":"2023-11-06","close":3034.2732},{"date":"2023-11-07","close":3090.624},{"date":"2023-11-08","close":3094.9585},{"date":"2023-11-09","close":3112.2974},{"date":"2023-11-10","close":3112.2974},{"date":"2023-11-13","close":3086.2893},{"date":"2023-11-14","close":3116.6318},{"date":"2023-11-15","close":3151.3096},{"date":"2023-11-16","close":3207.6602},{"date":"2023-11-17","close":3138.3057},{"date":"2023-11-20","close":3125.3013},{"date":"2023-11-21","close":3129.636},{"date":"2023-11-22","close":3138.3057},{"date":"2023-11-23","close":3112.2974},{"date":"2023-11-24","close":3081.9546},{"date":"2023-11-27","close":3081.9546},{"date":"2023-11-28","close":3077.6199},{"date":"2023-11-29","close":3094.9585},{"date":"2023-11-30","close":3042.9426},{"date":"2023-12-01","close":3038.6077},{"date":"2023-12-04","close":3029.9387},{"date":"2023-12-05","close":3012.5999},{"date":"2023-12-06","close":3016.9346},{"date":"2023-12-07","close":3008.2651},{"date":"2023-12-08","close":3038.6077},{"date":"2023-12-11","close":3042.9426},{"date":"2023-12-12","close":3042.9426},{"date":"2023-12-13","close":3047.2773},{"date":"2023-12-14","close":3051.6118},{"date":"2023-12-15","close":3077.6199},{"date":"2023-12-18","close":3081.9546},{"date":"2023-12-19","close":3077.6199},{"date":"2023-12-20","close":3086.2893},{"date":"2023-12-21","close":3090.624},{"date":"2023-12-22","close":3103.6282},{"date":"2023-12-26","close":3120.9668},{"date":"2023-12-27","close":3139.1646},{"date":"2023-12-28","close":3134.6152},{"date":"2024-01-02","close":3120.9668},{"date":"2024-01-03","close":3089.1201},{"date":"2024-01-04","close":3066.3723},{"date":"2024-01-05","close":3070.9219},{"date":"2024-01-08","close":3057.2734},{"date":"2024-01-09","close":3089.1201},{"date":"2024-01-10","close":3089.1201},{"date":"2024-01-11","close":3125.5161},{"date":"2024-01-12","close":3075.4717},{"date":"2024-01-15","close":3089.1201},{"date":"2024-01-16","close":3089.1201},{"date":"2024-01-17","close":3007.2288},{"date":"2024-01-18","close":3039.0754},{"date":"2024-01-19","close":3034.5259},{"date":"2024-01-22","close":3034.5259},{"date":"2024-01-23","close":3025.4268},{"date":"2024-01-24","close":3025.4268},{"date":"2024-01-25","close":3016.3279},{"date":"2024-01-26","close":3080.021},{"date":"2024-01-29","close":3070.9219},{"date":"2024-01-30","close":3134.6152},{"date":"2024-01-31","close":3116.4172},{"date":"2024-02-01","close":3202.8579},{"date":"2024-02-02","close":3266.551},{"date":"2024-02-05","close":3302.9473},{"date":"2024-02-06","close":3275.6499},{"date":"2024-02-07","close":3316.5957},{"date":"2024-02-08","close":3289.2988},{"date":"2024-02-13","close":3293.8481},{"date":"2024-02-14","close":3275.6499},{"date":"2024-02-15","close":3243.8037},{"date":"2024-02-16","close":3293.8481},{"date":"2024-02-19","close":3330.2444},{"date":"2024-02-20","close":3334.7939},{"date":"2024-02-21","close":3325.6948},{"date":"2024-02-22","close":3348.4424},{"date":"2024-02-23","close":3621.4133},{"date":"2024-02-26","close":3539.522},{"date":"2024-02-27","close":3434.8831},{"date":"2024-02-28","close":3480.3782},{"date":"2024-02-29","close":3480.3782},{"date":"2024-03-04","close":3443.9822},{"date":"2024-03-05","close":3494.0269},{"date":"2024-03-06","close":3416.6851},{"date":"2024-03-07","close":3416.6851},{"date":"2024-03-08","close":3375.7395},{"date":"2024-03-11","close":3352.9917},{"date":"2024-03-12","close":3343.8928},{"date":"2024-03-13","close":3393.9375},{"date":"2024-03-14","close":3462.1802},{"date":"2024-03-15","close":3585.0171},{"date":"2024-03-18","close":3534.9724},{"date":"2024-03-19","close":3453.0813},{"date":"2024-03-20","close":3443.9822},{"date":"2024-03-21","close":3503.1257},{"date":"2024-03-22","close":3462.1802},{"date":"2024-03-25","close":3466.7297},{"date":"2024-03-26","close":3407.5862},{"date":"2024-03-27","close":3357.5413},{"date":"2024-03-28","close":3371.1899},{"date":"2024-03-29","close":3362.0911},{"date":"2024-04-01","close":3343.8928},{"date":"2024-04-02","close":3343.8928},{"date":"2024-04-03","close":3280.1997},{"date":"2024-04-04","close":3239.2542},{"date":"2024-04-05","close":3284.7493},{"date":"2024-04-08","close":3275.6499},{"date":"2024-04-09","close":3325.6948},{"date":"2024-04-11","close":3207.4075},{"date":"2024-04-12","close":3166.4619},{"date":"2024-04-15","close":3166.4619},{"date":"2024-04-16","close":3120.9668},{"date":"2024-04-17","close":3089.1201},{"date":"2024-04-18","close":3116.4172},{"date":"2024-04-19","close":3107.3181},{"date":"2024-04-22","close":3157.3628},{"date":"2024-04-23","close":3152.8132},{"date":"2024-04-24","close":3171.0112},{"date":"2024-04-25","close":3207.4075},{"date":"2024-04-26","close":3193.7588},{"date":"2024-04-29","close":3225.6055},{"date":"2024-04-30","close":3252.9026},{"date":"2024-05-02","close":3239.2542},{"date":"2024-05-03","close":3216.5063},{"date":"2024-05-07","close":3225.6055},{"date":"2024-05-08","close":3243.8037},{"date":"2024-05-09","close":3257.4521},{"date":"2024-05-10","close":3262.0015},{"date":"2024-05-13","close":3243.8037},{"date":"2024-05-14","close":3252.9026},{"date":"2024-05-16","close":3262.0015},{"date":"2024-05-17","close":3180.1104},{"date":"2024-05-20","close":3216.5063},{"date":"2024-05-21","close":3184.6597},{"date":"2024-05-22","close":3225.6055},{"date":"2024-05-23","close":3189.2092},{"date":"2024-05-24","close":3184.6597},{"date":"2024-05-27","close":3180.1104},{"date":"2024-05-28","close":3166.4619},{"date":"2024-05-29","close":3148.2637},{"date":"2024-05-30","close":3120.9668},{"date":"2024-05-31","close":3111.8674},{"date":"2024-06-03","close":3171.0112},{"date":"2024-06-04","close":3171.0112},{"date":"2024-06-05","close":3252.9026},{"date":"2024-06-07","close":3252.9026},{"date":"2024-06-10","close":3243.8037},{"date":"2024-06-11","close":3216.5063},{"date":"2024-06-12","close":3216.5063},{"date":"2024-06-13","close":3207.4075},{"date":"2024-06-14","close":3221.0559},{"date":"2024-06-17","close":3202.8579},{"date":"2024-06-18","close":3207.4075},{"date":"2024-06-19","close":3248.353},{"date":"2024-06-20","close":3325.6948},{"date":"2024-06-21","close":3262.0015},{"date":"2024-06-24","close":3230.1548},{"date":"2024-06-25","close":3284.7493},{"date":"2024-06-26","close":3257.4521},{"date":"2024-06-27","close":3266.551},{"date":"2024-06-28","close":3284.7493},{"date":"2024-07-01","close":3321.1453},{"date":"2024-07-02","close":3302.9473},{"date":"2024-07-03","close":3280.1997},{"date":"2024-07-04","close":3293.8481},{"date":"2024-07-05","close":3284.7493},{"date":"2024-07-08","close":3248.353},{"date":"2024-07-09","close":3275.6499},{"date":"2024-07-10","close":3298.3977},{"date":"2024-07-11","close":3366.6404},{"date":"2024-07-12","close":3384.8384},{"date":"2024-07-15","close":3371.1899},{"date":"2024-07-16","close":3380.2891},{"date":"2024-07-17","close":3325.6948},{"date":"2024-07-18","close":3362.0911},{"date":"2024-07-19","close":3298.3977},{"date":"2024-07-22","close":3298.3977},{"date":"2024-07-23","close":3289.2988},{"date":"2024-07-24","close":3271.1006},{"date":"2024-07-25","close":3184.6597},{"date":"2024-07-26","close":3216.5063},{"date":"2024-07-29","close":3225.6055},{"date":"2024-07-30","close":3207.4075},{"date":"2024-07-31","close":3293.8481},{"date":"2024-08-01","close":3321.1453},{"date":"2024-08-02","close":3202.8579},{"date":"2024-08-05","close":2938.9861},{"date":"2024-08-06","close":3025.4268},{"date":"2024-08-07","close":3089.1201},{"date":"2024-08-08","close":3089.1201},{"date":"2024-08-09","close":3125.5161},{"date":"2024-08-12","close":3139.1646},{"date":"2024-08-13","close":3120.9668},{"date":"2024-08-14","close":3130.0657},{"date":"2024-08-16","close":3134.6152},{"date":"2024-08-19","close":3139.1646},{"date":"2024-08-20","close":3166.4619},{"date":"2024-08-21","close":3207.4075},{"date":"2024-08-22","close":3202.8579},{"date":"2024-08-23","close":3184.6597},{"date":"2024-08-26","close":3184.6597},{"date":"2024-08-27","close":3193.7588},{"date":"2024-08-28","close":3139.1646},{"date":"2024-08-29","close":3120.9668},{"date":"2024-08-30","close":3152.8132},{"date":"2024-09-02","close":3166.4619},{"date":"2024-09-03","close":3166.4619},{"date":"2024-09-04","close":3075.4717},{"date":"2024-09-05","close":3066.3723},{"date":"2024-09-06","close":3061.823},{"date":"2024-09-09","close":3075.4717},{"date":"2024-09-10","close":3075.4717},{"date":"2024-09-11","close":3066.3723},{"date":"2024-09-12","close":3116.4172},{"date":"2024-09-13","close":3148.2637},{"date":"2024-09-19","close":3148.2637},{"date":"2024-09-20","close":3152.8132},{"date":"2024-09-23","close":3161.9124},{"date":"2024-09-24","close":3175.5608},{"date":"2024-09-25","close":3157.3628},{"date":"2024-09-26","close":3175.5608},{"date":"2024-09-27","close":3171.0112},{"date":"2024-09-30","close":3152.8132},{"date":"2024-10-02","close":3125.5161},{"date":"2024-10-04","close":3125.5161},{"date":"2024-10-07","close":3148.2637},{"date":"2024-10-08","close":3139.1646},{"date":"2024-10-10","close":3152.8132},{"date":"2024-10-11","close":3152.8132},{"date":"2024-10-14","close":3148.2637},{"date":"2024-10-15","close":3161.9124},{"date":"2024-10-16","close":3166.4619},{"date":"2024-10-17","close":3175.5608},{"date":"2024-10-18","close":3184.6597},{"date":"2024-10-21","close":3175.5608},{"date":"2024-10-22","close":3152.8132},{"date":"2024-10-23","close":3157.3628},{"date":"2024-10-24","close":3152.8132},{"date":"2024-10-25","close":3107.3181},{"date":"2024-10-28","close":3130.0657},{"date":"2024-10-29","close":3125.5161},{"date":"2024-10-30","close":3116.4172},{"date":"2024-10-31","close":3116.4172},{"date":"2024-11-01","close":3107.3181},{"date":"2024-11-04","close":3098.219},{"date":"2024-11-05","close":3098.219},{"date":"2024-11-06","close":3070.9219},{"date":"2024-11-07","close":3070.9219},{"date":"2024-11-08","close":3080.021},{"date":"2024-11-11","close":3075.4717},{"date":"2024-11-12","close":3029.9763},{"date":"2024-11-13","close":2957.1841},{"date":"2024-11-14","close":2970.8328},{"date":"2024-11-15","close":2966.2832},{"date":"2024-11-18","close":3002.6792},{"date":"2024-11-19","close":3025.4268},{"date":"2024-11-20","close":3048.1743},{"date":"2024-11-21","close":3084.5706},{"date":"2024-11-22","close":3093.6694},{"date":"2024-11-25","close":3120.9668},{"date":"2024-11-26","close":3111.8674},{"date":"2024-11-27","close":3111.8674},{"date":"2024-11-28","close":3107.3181},{"date":"2024-11-29","close":3084.5706},{"date":"2024-12-02","close":3080.021},{"date":"2024-12-03","close":3130.0657},{"date":"2024-12-04","close":3107.3181},{"date":"2024-12-05","close":3066.3723},{"date":"2024-12-06","close":3066.3723},{"date":"2024-12-09","close":2925.3376},{"date":"2024-12-10","close":2979.9316},{"date":"2024-12-11","close":3002.6792},{"date":"2024-12-12","close":3025.4268},{"date":"2024-12-13","close":3070.9219},{"date":"2024-12-16","close":3070.9219},{"date":"2024-12-17","close":3052.7239},{"date":"2024-12-18","close":3075.4717},{"date":"2024-12-19","close":3075.4717},{"date":"2024-12-20","close":3039.0754},{"date":"2024-12-23","close":3075.4717},{"date":"2024-12-24","close":3102.7686},{"date":"2024-12-26","close":3107.3181},{"date":"2024-12-27","close":3016.3279},{"date":"2024-12-30","close":2998.1299},{"date":"2025-01-02","close":2989.0308},{"date":"2025-01-03","close":3016.3279},{"date":"2025-01-06","close":3061.823},{"date":"2025-01-07","close":3029.9763},{"date":"2025-01-08","close":3043.625},{"date":"2025-01-09","close":3029.9763},{"date":"2025-01-10","close":3039.0754},{"date":"2025-01-13","close":3007.2288},{"date":"2025-01-14","close":3034.5259},{"date":"2025-01-15","close":3034.5259},{"date":"2025-01-16","close":3043.625},{"date":"2025-01-17","close":3034.5259},{"date":"2025-01-20","close":3029.9763},{"date":"2025-01-21","close":3043.625},{"date":"2025-01-22","close":3034.5259},{"date":"2025-01-23","close":3002.6792},{"date":"2025-01-24","close":3002.6792},{"date":"2025-01-31","close":2998.1299},{"date":"2025-02-03","close":2938.9861},{"date":"2025-02-04","close":2957.1841},{"date":"2025-02-05","close":2975.3821},{"date":"2025-02-06","close":2989.0308},{"date":"2025-02-07","close":2970.8328},{"date":"2025-02-10","close":2979.9316},{"date":"2025-02-11","close":2970.8328},{"date":"2025-02-12","close":2975.3821},{"date":"2025-02-13","close":2998.1299},{"date":"2025-02-14","close":3007.2288},{"date":"2025-02-17","close":3043.625},{"date":"2025-02-18","close":3039.0754},{"date":"2025-02-19","close":3048.1743},{"date":"2025-02-20","close":3048.1743},{"date":"2025-02-21","close":3057.2734},{"date":"2025-02-24","close":3066.3723},{"date":"2025-02-25","close":3061.823},{"date":"2025-02-26","close":3007.2288},{"date":"2025-02-27","close":2975.3821},{"date":"2025-02-28","close":2938.9861},{"date":"2025-03-04","close":2916.2385},{"date":"2025-03-05","close":2911.6892},{"date":"2025-03-06","close":2902.5898},{"date":"2025-03-07","close":2916.2385},{"date":"2025-03-10","close":2948.0852},{"date":"2025-03-11","close":2975.3821},{"date":"2025-03-12","close":3011.7783},{"date":"2025-03-13","close":3025.4268},{"date":"2025-03-14","close":3034.5259},{"date":"2025-03-17","close":3043.625},{"date":"2025-03-18","close":3061.823},{"date":"2025-03-19","close":3093.6694},{"date":"2025-03-20","close":3070.9219},{"date":"2025-03-21","close":3048.1743},{"date":"2025-03-24","close":3075.4717},{"date":"2025-03-25","close":3052.7239},{"date":"2025-03-26","close":3066.3723},{"date":"2025-03-27","close":3075.4717},{"date":"2025-03-28","close":3109.0046},{"date":"2025-03-31","close":3041.9382},{"date":"2025-04-01","close":3089.8428},{"date":"2025-04-02","close":3085.0522},{"date":"2025-04-03","close":3046.7288},{"date":"2025-04-04","close":3094.6333},{"date":"2025-04-07","close":2989.2432},{"date":"2025-04-08","close":3008.405},{"date":"2025-04-09","close":2965.291},{"date":"2025-04-10","close":3027.5669},{"date":"2025-04-11","close":3022.7764},{"date":"2025-04-14","close":3065.8906},{"date":"2025-04-15","close":3080.262},{"date":"2025-04-16","close":3080.262},{"date":"2025-04-17","close":3104.2141},{"date":"2025-04-18","close":3171.2805},{"date":"2025-04-21","close":3434.7554},{"date":"2025-04-22","close":3262.2991},{"date":"2025-04-23","close":3310.2036},{"date":"2025-04-24","close":3271.8801},{"date":"2025-04-25","close":3319.7847},{"date":"2025-04-28","close":3300.6228},{"date":"2025-04-29","close":3334.156},{"date":"2025-04-30","close":3334.156},{"date":"2025-05-02","close":3314.9941},{"date":"2025-05-07","close":3329.3655},{"date":"2025-05-08","close":3324.575},{"date":"2025-05-09","close":3324.575},{"date":"2025-05-12","close":3334.156},{"date":"2025-05-13","close":3329.3655},{"date":"2025-05-14","close":3329.3655},{"date":"2025-05-15","close":3300.6228},{"date":"2025-05-16","close":3247.9277},{"date":"2025-05-19","close":3238.3469},{"date":"2025-05-20","close":3247.9277},{"date":"2025-05-21","close":3257.5085},{"date":"2025-05-22","close":3223.9756},{"date":"2025-05-23","close":3238.3469},{"date":"2025-05-26","close":3257.5085},{"date":"2025-05-27","close":3228.7659},{"date":"2025-05-28","close":3247.9277},{"date":"2025-05-29","close":3305.4131},{"date":"2025-05-30","close":3300.6228},{"date":"2025-06-02","close":3291.0417},{"date":"2025-06-04","close":3401.2222},{"date":"2025-06-05","close":3420.384},{"date":"2025-06-09","close":3516.1931},{"date":"2025-06-10","close":3525.7742},{"date":"2025-06-11","close":3525.7742},{"date":"2025-06-12","close":3544.9358},{"date":"2025-06-13","close":3492.241},{"date":"2025-06-16","close":3578.469},{"date":"2025-06-17","close":3573.6787},{"date":"2025-06-18","close":3564.0977},{"date":"2025-06-19","close":3544.9358},{"date":"2025-06-20","close":3554.5168},{"date":"2025-06-23","close":3487.4504},{"date":"2025-06-24","close":3544.9358},{"date":"2025-06-25","close":3559.3074},{"date":"2025-06-26","close":3463.4983},{"date":"2025-06-27","close":3382.0605},{"date":"2025-06-30","close":3367.6892},{"date":"2025-07-01","close":3535.355},{"date":"2025-07-02","close":3564.0977},{"date":"2025-07-03","close":3564.0977},{"date":"2025-07-04","close":3487.4504},{"date":"2025-07-07","close":3410.8032},{"date":"2025-07-08","close":3425.1746},{"date":"2025-07-09","close":3497.0312},{"date":"2025-07-10","close":3650.3259},{"date":"2025-07-11","close":3640.7449},{"date":"2025-07-14","close":3679.0686},{"date":"2025-07-15","close":3655.1165},{"date":"2025-07-16","close":3583.2595},{"date":"2025-07-17","close":3535.355},{"date":"2025-07-18","close":3463.4983},{"date":"2025-07-21","close":3434.7554},{"date":"2025-07-22","close":3406.0127},{"date":"2025-07-23","close":3386.8508},{"date":"2025-07-24","close":3353.3176},{"date":"2025-07-25","close":3353.3176},{"date":"2025-07-28","close":3271.8801},{"date":"2025-07-29","close":3319.7847},{"date":"2025-07-30","close":3386.8508},{"date":"2025-07-31","close":3386.8508},{"date":"2025-08-01","close":3276.6704},{"date":"2025-08-04","close":3348.5273},{"date":"2025-08-05","close":3377.27},{"date":"2025-08-06","close":3391.6414},{"date":"2025-08-07","close":3386.8508},{"date":"2025-08-08","close":3367.6892},{"date":"2025-08-11","close":3367.6892},{"date":"2025-08-12","close":3329.3655},{"date":"2025-08-13","close":3286.2515},{"date":"2025-08-14","close":3262.2991},{"date":"2025-08-18","close":3276.6704},{"date":"2025-08-19","close":3271.8801},{"date":"2025-08-20","close":3291.0417},{"date":"2025-08-21","close":3305.4131},{"date":"2025-08-22","close":3305.4131},{"date":"2025-08-25","close":3319.7847},{"date":"2025-08-26","close":3324.575},{"date":"2025-08-27","close":3295.8323},{"date":"2025-08-28","close":3319.7847},{"date":"2025-08-29","close":3295.8323},{"date":"2025-09-01","close":3257.5085},{"date":"2025-09-02","close":3262.2991},{"date":"2025-09-03","close":3262.2991},{"date":"2025-09-04","close":3286.2515},{"date":"2025-09-05","close":3281.4609},{"date":"2025-09-08","close":3329.3655},{"date":"2025-09-09","close":3343.7368},{"date":"2025-09-10","close":3353.3176},{"date":"2025-09-11","close":3300.6228},{"date":"2025-09-12","close":3281.4609},{"date":"2025-09-15","close":3276.6704},{"date":"2025-09-16","close":3252.7183},{"date":"2025-09-17","close":3281.4609},{"date":"2025-09-18","close":3252.7183},{"date":"2025-09-19","close":3405.0},{"date":"2025-09-22","close":3257.5085},{"date":"2025-09-23","close":3238.3469},{"date":"2025-09-24","close":3204.8137},{"date":"2025-09-25","close":3243.1372},{"date":"2025-09-26","close":3223.9756},{"date":"2025-09-29","close":3276.6704},{"date":"2025-09-30","close":3276.6704},{"date":"2025-10-01","close":3267.0896},{"date":"2025-10-02","close":3291.0417},{"date":"2025-10-10","close":3267.0896},{"date":"2025-10-13","close":3252.7183},{"date":"2025-10-14","close":3267.0896},{"date":"2025-10-15","close":3319.7847},{"date":"2025-10-16","close":3319.7847},{"date":"2025-10-17","close":3276.6704},{"date":"2025-10-20","close":3281.4609},{"date":"2025-10-21","close":3257.5085},{"date":"2025-10-22","close":3286.2515},{"date":"2025-10-23","close":3267.0896},{"date":"2025-10-24","close":3267.0896},{"date":"2025-10-27","close":3262.2991},{"date":"2025-10-28","close":3262.2991},{"date":"2025-10-29","close":3257.5085},{"date":"2025-10-30","close":3228.7659},{"date":"2025-10-31","close":3204.8137},{"date":"2025-11-03","close":3161.6995},{"date":"2025-11-04","close":3128.1665},{"date":"2025-11-05","close":3137.7473},{"date":"2025-11-06","close":3161.6995},{"date":"2025-11-07","close":3152.1187},{"date":"2025-11-10","close":3262.2991},{"date":"2025-11-11","close":3257.5085},{"date":"2025-11-12","close":3310.2036},{"date":"2025-11-13","close":3338.9463},{"date":"2025-11-14","close":3314.9941},{"date":"2025-11-17","close":3295.8323},{"date":"2025-11-18","close":3257.5085},{"date":"2025-11-19","close":3267.0896},{"date":"2025-11-20","close":3314.9941},{"date":"2025-11-21","close":3319.7847},{"date":"2025-11-24","close":3305.4131},{"date":"2025-11-25","close":3300.6228},{"date":"2025-11-26","close":3343.7368},{"date":"2025-11-27","close":3348.5273},{"date":"2025-11-28","close":3362.8987},{"date":"2025-12-01","close":3300.6228},{"date":"2025-12-02","close":3338.9463},{"date":"2025-12-03","close":3353.3176},{"date":"2025-12-04","close":3334.156},{"date":"2025-12-05","close":3401.2222},{"date":"2025-12-08","close":3386.8508},{"date":"2025-12-09","close":3372.4795},{"date":"2025-12-10","close":3362.8987},{"date":"2025-12-11","close":3415.5938},{"date":"2025-12-12","close":3506.6123},{"date":"2025-12-15","close":3520.9836},{"date":"2025-12-16","close":3482.6599},{"date":"2025-12-17","close":3487.4504},{"date":"2025-12-18","close":3463.4983},{"date":"2025-12-19","close":3549.7263},{"date":"2025-12-22","close":3559.3074},{"date":"2025-12-23","close":3559.3074},{"date":"2025-12-24","close":3544.9358},{"date":"2025-12-26","close":3544.9358},{"date":"2025-12-29","close":3487.4504},{"date":"2025-12-30","close":3482.6599},{"date":"2026-01-02","close":3473.0791},{"date":"2026-01-05","close":3425.1746},{"date":"2026-01-06","close":3425.1746},{"date":"2026-01-07","close":3367.6892},{"date":"2026-01-08","close":3343.7368},{"date":"2026-01-09","close":3358.1082},{"date":"2026-01-12","close":3396.4319},{"date":"2026-01-13","close":3362.8987},{"date":"2026-01-14","close":3382.0605},{"date":"2026-01-15","close":3391.6414},{"date":"2026-01-16","close":3434.7554},{"date":"2026-01-19","close":3468.2886},{"date":"2026-01-20","close":3497.0312},{"date":"2026-01-21","close":3439.5459},{"date":"2026-01-22","close":3506.6123},{"date":"2026-01-23","close":3520.9836},{"date":"2026-01-26","close":3530.5645},{"date":"2026-01-27","close":3583.2595},{"date":"2026-01-28","close":3760.5063},{"date":"2026-01-29","close":3885.0581},{"date":"2026-01-30","close":3827.5728},{"date":"2026-02-02","close":3798.8298},{"date":"2026-02-03","close":3913.8008},{"date":"2026-02-04","close":4138.9521},{"date":"2026-02-05","close":4038.3525},{"date":"2026-02-06","close":4004.8196},{"date":"2026-02-09","close":4000.0291},{"date":"2026-02-10","close":4105.4189},{"date":"2026-02-11","close":4234.7612},{"date":"2026-02-12","close":4306.6182},{"date":"2026-02-13","close":4493.4458},{"date":"2026-02-19","close":4594.0454},{"date":"2026-02-20","close":4785.6636},{"date":"2026-02-23","close":4838.3584},{"date":"2026-02-24","close":4876.6821},{"date":"2026-02-25","close":4867.1011},{"date":"2026-02-26","close":4704.2256},{"date":"2026-02-27","close":4555.7217},{"date":"2026-03-03","close":4383.2651},{"date":"2026-03-04","close":3889.8486},{"date":"2026-03-05","close":4158.1138},{"date":"2026-03-06","close":4038.3525},{"date":"2026-03-09","close":3909.0105},{"date":"2026-03-10","close":3947.334},{"date":"2026-03-11","close":4153.3237},{"date":"2026-03-12","close":4153.3237},{"date":"2026-03-13","close":4100.6284},{"date":"2026-03-16","close":4086.2571},{"date":"2026-03-17","close":4071.8857},{"date":"2026-03-18","close":4071.8857},{"date":"2026-03-19","close":4019.1909},{"date":"2026-03-20","close":4191.647},{"date":"2026-03-23","close":4023.9812},{"date":"2026-03-24","close":4047.9336},{"date":"2026-03-25","close":4110.2095},{"date":"2026-03-26","close":4115.0},{"date":"2026-03-27","close":4115.0},{"date":"2026-03-30","close":4055.0},{"date":"2026-03-31","close":3885.0},{"date":"2026-04-01","close":4000.0},{"date":"2026-04-02","close":3885.0},{"date":"2026-04-03","close":3925.0},{"date":"2026-04-06","close":3900.0},{"date":"2026-04-07","close":3890.0},{"date":"2026-04-08","close":4165.0},{"date":"2026-04-09","close":4045.0},{"date":"2026-04-10","close":4105.0},{"date":"2026-04-13","close":4030.0},{"date":"2026-04-14","close":4115.0},{"date":"2026-04-15","close":4130.0},{"date":"2026-04-16","close":4100.0},{"date":"2026-04-17","close":4125.0},{"date":"2026-04-20","close":4125.0},{"date":"2026-04-21","close":4140.0},{"date":"2026-04-22","close":4175.0},{"date":"2026-04-23","close":4165.0},{"date":"2026-04-24","close":4150.0},{"date":"2026-04-27","close":4145.0},{"date":"2026-04-28","close":4155.0},{"date":"2026-04-29","close":4145.0},{"date":"2026-04-30","close":4085.0},{"date":"2026-05-04","close":3975.0},{"date":"2026-05-06","close":3890.0},{"date":"2026-05-07","close":3895.0},{"date":"2026-05-08","close":3850.0},{"date":"2026-05-11","close":3745.0},{"date":"2026-05-12","close":3700.0},{"date":"2026-05-13","close":3700.0},{"date":"2026-05-14","close":3775.0},{"date":"2026-05-15","close":3690.0},{"date":"2026-05-18","close":3720.0},{"date":"2026-05-19","close":3635.0},{"date":"2026-05-20","close":3635.0},{"date":"2026-05-21","close":3675.0},{"date":"2026-05-22","close":3720.0},{"date":"2026-05-26","close":3645.0},{"date":"2026-05-27","close":3540.0},{"date":"2026-05-28","close":3520.0},{"date":"2026-05-29","close":3495.0},{"date":"2026-06-01","close":3460.0},{"date":"2026-06-02","close":3475.0},{"date":"2026-06-04","close":3530.0},{"date":"2026-06-05","close":3425.0},{"date":"2026-06-08","close":3270.0},{"date":"2026-06-09","close":3390.0},{"date":"2026-06-10","close":3340.0},{"date":"2026-06-11","close":3390.0},{"date":"2026-06-12","close":3450.0},{"date":"2026-06-15","close":3540.0},{"date":"2026-06-16","close":3575.0},{"date":"2026-06-17","close":3575.0},{"date":"2026-06-18","close":3420.0},{"date":"2026-06-19","close":3420.0},{"date":"2026-06-22","close":3345.0},{"date":"2026-06-23","close":3230.0},{"date":"2026-06-24","close":3505.0},{"date":"2026-06-25","close":3625.0},{"date":"2026-06-26","close":3465.0},{"date":"2026-06-29","close":3840.0},{"date":"2026-06-30","close":3475.0},{"date":"2026-07-01","close":4515.0},{"date":"2026-07-02","close":3810.0},{"date":"2026-07-03","close":3655.0},{"date":"2026-07-06","close":3970.0},{"date":"2026-07-07","close":3670.0},{"date":"2026-07-08","close":3595.0},{"date":"2026-07-09","close":3410.0},{"date":"2026-07-10","close":3725.0},{"date":"2026-07-13","close":3455.0},{"date":"2026-07-14","close":3400.0},{"date":"2026-07-15","close":3455.0},{"date":"2026-07-16","close":3375.0},{"date":"2026-07-20","close":3260.0},{"date":"2026-07-21","close":3260.0},{"date":"2026-07-22","close":3280.0},{"date":"2026-07-23","close":3340.0},{"date":"2026-07-24","close":3265.0},{"date":"2026-07-27","close":3305.0},{"date":"2026-07-28","close":3180.0},{"date":"2026-07-29","close":3025.0},{"date":"2026-07-30","close":3065.0},{"date":"2026-07-31","close":3185.0},{"date":"2026-08-03","close":3155.0},{"date":"2026-08-04","close":3280.0},{"date":"2026-08-05","close":3355.0},{"date":"2026-08-06","close":3365.0},{"date":"2026-08-07","close":3365.0},{"date":"2026-08-10","close":3465.0},{"date":"2026-08-11","close":3520.0},{"date":"2026-08-12","close":3585.0},{"date":"2026-08-13","close":3475.0},{"date":"2026-08-14","close":3495.0},{"date":"2026-08-18","close":3385.0},{"date":"2026-08-19","close":3305.0},{"date":"2026-08-20","close":3315.0},{"date":"2026-08-21","close":3240.0},{"date":"2026-08-24","close":3245.0},{"date":"2026-08-25","close":3265.0},{"date":"2026-08-26","close":3310.0},{"date":"2026-08-27","close":3255.0},{"date":"2026-08-28","close":3275.0},{"date":"2026-08-31","close":3270.0},{"date":"2026-09-01","close":3230.0},{"date":"2026-09-02","close":3175.0},{"date":"2026-09-03","close":3175.0},{"date":"2026-09-04","close":3190.0},{"date":"2026-09-07","close":3230.0},{"date":"2026-09-08","close":3260.0},{"date":"2026-09-09","close":3270.0},{"date":"2026-09-10","close":3310.0},{"date":"2026-09-11","close":3315.0},{"date":"2026-09-14","close":3255.0},{"date":"2026-09-15","close":3220.0},{"date":"2026-09-16","close":3215.0},{"date":"2026-09-17","close":3240.0},{"date":"2026-09-18","close":3240.0},{"date":"2026-09-21","close":3290.0},{"date":"2026-09-22","close":3245.0},{"date":"2026-09-23","close":3225.0},{"date":"2026-09-28","close":3230.0},{"date":"2026-09-29","close":3205.0},{"date":"2026-09-30","close":3225.0},{"date":"2026-10-01","close":3250.0},{"date":"2026-10-02","close":3280.0},{"date":"2026-10-06","close":3270.0},{"date":"2026-10-07","close":3235.0},{"date":"2026-10-08","close":3220.0},{"date":"2026-10-12","close":3175.0},{"date":"2026-10-13","close":3135.0},{"date":"2026-10-14","close":3140.0},{"date":"2026-10-15","close":3050.0},{"date":"2026-10-16","close":3145.0},{"date":"2026-10-19","close":3165.0},{"date":"2026-10-20","close":3070.0},{"date":"2026-10-21","close":3100.0},{"date":"2026-10-22","close":3090.0},{"date":"2026-10-23","close":3080.0}],"chart_data":[{"date":"2024-10-23","open":3157,"high":3171,"low":3135,"close":3157,"volume":93375,"rsi_14":51.52,"sma_20":3470.75,"sma_60":3465.17,"sma_120":3516.46},{"date":"2024-10-24","open":3139,"high":3153,"low":3121,"close":3153,"volume":59929,"rsi_14":60.71,"sma_20":3470.25,"sma_60":3462.67,"sma_120":3516.29},{"date":"2024-10-25","open":3153,"high":3153,"low":3075,"close":3107,"volume":79014,"rsi_14":44.74,"sma_20":3466.5,"sma_60":3459.67,"sma_120":3515.38},{"date":"2024-10-28","open":3098,"high":3157,"low":3089,"close":3130,"volume":78000,"rsi_14":44.74,"sma_20":3465.0,"sma_60":3458.67,"sma_120":3514.79},{"date":"2024-10-29","open":3135,"high":3139,"low":3098,"close":3126,"volume":74570,"rsi_14":45.95,"sma_20":3462.25,"sma_60":3457.0,"sma_120":3513.88},{"date":"2024-10-30","open":3126,"high":3171,"low":3103,"close":3116,"volume":74138,"rsi_14":38.89,"sma_20":3459.25,"sma_60":3455.0,"sma_120":3512.62},{"date":"2024-10-31","open":3094,"high":3144,"low":3094,"close":3116,"volume":18324,"rsi_14":38.89,"sma_20":3457.25,"sma_60":3453.33,"sma_120":3511.5},{"date":"2024-11-01","open":3112,"high":3153,"low":3080,"close":3107,"volume":105378,"rsi_14":37.84,"sma_20":3456.25,"sma_60":3449.92,"sma_120":3510.5},{"date":"2024-11-04","open":3107,"high":3130,"low":3071,"close":3098,"volume":94111,"rsi_14":30.56,"sma_20":3454.75,"sma_60":3445.83,"sma_120":3509.33},{"date":"2024-11-05","open":3089,"high":3116,"low":3089,"close":3098,"volume":40064,"rsi_14":28.57,"sma_20":3452.0,"sma_60":3443.92,"sma_120":3508.0},{"date":"2024-11-06","open":3116,"high":3121,"low":3066,"close":3071,"volume":151353,"rsi_14":20.51,"sma_20":3448.25,"sma_60":3446.33,"sma_120":3506.29},{"date":"2024-11-07","open":3039,"high":3089,"low":3035,"close":3071,"volume":80748,"rsi_14":31.11,"sma_20":3445.75,"sma_60":3447.83,"sma_120":3504.88},{"date":"2024-11-08","open":3112,"high":3121,"low":3071,"close":3080,"volume":121725,"rsi_14":28.57,"sma_20":3441.75,"sma_60":3447.67,"sma_120":3503.38},{"date":"2024-11-11","open":3080,"high":3203,"low":3057,"close":3075,"volume":103656,"rsi_14":31.11,"sma_20":3437.75,"sma_60":3447.42,"sma_120":3501.75},{"date":"2024-11-12","open":3062,"high":3080,"low":3021,"close":3030,"volume":246105,"rsi_14":24.07,"sma_20":3430.5,"sma_60":3445.67,"sma_120":3499.62},{"date":"2024-11-13","open":3025,"high":3035,"low":2948,"close":2957,"volume":169643,"rsi_14":18.84,"sma_20":3419.0,"sma_60":3442.33,"sma_120":3497.58},{"date":"2024-11-14","open":2953,"high":2989,"low":2912,"close":2971,"volume":185041,"rsi_14":25.81,"sma_20":3407.75,"sma_60":3439.58,"sma_120":3495.33},{"date":"2024-11-15","open":2916,"high":2984,"low":2893,"close":2966,"volume":121779,"rsi_14":18.97,"sma_20":3395.75,"sma_60":3436.58,"sma_120":3493.33},{"date":"2024-11-18","open":2966,"high":3003,"low":2957,"close":3003,"volume":113435,"rsi_14":29.23,"sma_20":3386.25,"sma_60":3434.17,"sma_120":3491.29},{"date":"2024-11-19","open":2980,"high":3035,"low":2980,"close":3025,"volume":49396,"rsi_14":35.29,"sma_20":3379.25,"sma_60":3432.08,"sma_120":3489.79},{"date":"2024-11-20","open":3012,"high":3053,"low":3012,"close":3048,"volume":71082,"rsi_14":39.73,"sma_20":3373.25,"sma_60":3429.92,"sma_120":3488.54},{"date":"2024-11-21","open":3048,"high":3103,"low":3035,"close":3085,"volume":123574,"rsi_14":46.84,"sma_20":3369.5,"sma_60":3427.67,"sma_120":3487.67},{"date":"2024-11-22","open":3094,"high":3107,"low":3071,"close":3094,"volume":89542,"rsi_14":49.37,"sma_20":3368.75,"sma_60":3425.67,"sma_120":3487.0},{"date":"2024-11-25","open":3094,"high":3135,"low":3075,"close":3121,"volume":133085,"rsi_14":52.94,"sma_20":3368.25,"sma_60":3424.5,"sma_120":3486.75},{"date":"2024-11-26","open":3098,"high":3139,"low":3098,"close":3112,"volume":50557,"rsi_14":55.56,"sma_20":3367.5,"sma_60":3423.17,"sma_120":3486.67},{"date":"2024-11-27","open":3121,"high":3135,"low":3107,"close":3112,"volume":133531,"rsi_14":50.68,"sma_20":3367.25,"sma_60":3421.67,"sma_120":3486.67},{"date":"2024-11-28","open":3094,"high":3126,"low":3094,"close":3107,"volume":71387,"rsi_14":54.41,"sma_20":3366.75,"sma_60":3421.08,"sma_120":3486.08},{"date":"2024-11-29","open":3107,"high":3112,"low":3057,"close":3085,"volume":106258,"rsi_14":51.39,"sma_20":3365.5,"sma_60":3420.42,"sma_120":3485.29},{"date":"2024-12-02","open":3085,"high":3112,"low":3066,"close":3080,"volume":80469,"rsi_14":58.73,"sma_20":3364.5,"sma_60":3419.08,"sma_120":3483.71},{"date":"2024-12-03","open":3089,"high":3135,"low":3075,"close":3130,"volume":166346,"rsi_14":82.76,"sma_20":3366.25,"sma_60":3418.42,"sma_120":3482.58},{"date":"2024-12-04","open":3085,"high":3116,"low":3066,"close":3107,"volume":163052,"rsi_14":75.0,"sma_20":3368.25,"sma_60":3417.33,"sma_120":3481.33},{"date":"2024-12-05","open":3098,"high":3112,"low":3057,"close":3066,"volume":106574,"rsi_14":66.18,"sma_20":3366.0,"sma_60":3417.17,"sma_120":3479.96},{"date":"2024-12-06","open":3053,"high":3089,"low":3007,"close":3066,"volume":205589,"rsi_14":61.67,"sma_20":3365.25,"sma_60":3417.17,"sma_120":3478.58},{"date":"2024-12-09","open":3039,"high":3057,"low":2925,"close":2925,"volume":259856,"rsi_14":37.21,"sma_20":3357.0,"sma_60":3414.67,"sma_120":3476.0},{"date":"2024-12-10","open":2916,"high":3003,"low":2916,"close":2980,"volume":138231,"rsi_14":41.94,"sma_20":3354.25,"sma_60":3412.92,"sma_120":3473.79},{"date":"2024-12-11","open":2980,"high":3025,"low":2980,"close":3003,"volume":114224,"rsi_14":40.0,"sma_20":3356.75,"sma_60":3411.58,"sma_120":3471.96},{"date":"2024-12-12","open":3016,"high":3039,"low":3003,"close":3025,"volume":47586,"rsi_14":41.94,"sma_20":3359.75,"sma_60":3410.83,"sma_120":3470.29},{"date":"2024-12-13","open":3025,"high":3071,"low":3016,"close":3071,"volume":97948,"rsi_14":44.33,"sma_20":3365.5,"sma_60":3410.0,"sma_120":3468.67},{"date":"2024-12-16","open":3075,"high":3085,"low":3012,"close":3071,"volume":118373,"rsi_14":45.26,"sma_20":3369.25,"sma_60":3408.58,"sma_120":3466.33},{"date":"2024-12-17","open":3066,"high":3080,"low":3048,"close":3053,"volume":61229,"rsi_14":43.43,"sma_20":3370.75,"sma_60":3406.83,"sma_120":3464.42},{"date":"2024-12-18","open":3044,"high":3080,"low":3044,"close":3075,"volume":55830,"rsi_14":46.6,"sma_20":3372.25,"sma_60":3405.42,"sma_120":3463.0},{"date":"2024-12-19","open":3066,"high":3089,"low":3053,"close":3075,"volume":52197,"rsi_14":48.98,"sma_20":3371.75,"sma_60":3403.83,"sma_120":3461.08},{"date":"2024-12-20","open":3062,"high":3080,"low":3035,"close":3039,"volume":101812,"rsi_14":45.71,"sma_20":3368.75,"sma_60":3401.33,"sma_120":3459.08},{"date":"2024-12-23","open":3057,"high":3080,"low":3053,"close":3075,"volume":45371,"rsi_14":44.12,"sma_20":3366.25,"sma_60":3399.83,"sma_120":3457.33},{"date":"2024-12-24","open":3080,"high":3121,"low":3080,"close":3103,"volume":79963,"rsi_14":49.51,"sma_20":3365.75,"sma_60":3398.5,"sma_120":3455.67},{"date":"2024-12-26","open":3103,"high":3130,"low":3089,"close":3107,"volume":132026,"rsi_14":54.74,"sma_20":3365.5,"sma_60":3397.33,"sma_120":3453.71},{"date":"2024-12-27","open":3030,"high":3066,"low":2957,"close":3016,"volume":265528,"rsi_14":45.22,"sma_20":3360.5,"sma_60":3394.83,"sma_120":3451.08},{"date":"2024-12-30","open":3016,"high":3016,"low":2980,"close":2998,"volume":42641,"rsi_14":59.09,"sma_20":3355.75,"sma_60":3392.5,"sma_120":3448.5},{"date":"2025-01-02","open":3012,"high":3012,"low":2971,"close":2989,"volume":52130,"rsi_14":51.28,"sma_20":3350.75,"sma_60":3390.0,"sma_120":3445.71},{"date":"2025-01-03","open":2989,"high":3030,"low":2989,"close":3016,"volume":55177,"rsi_14":51.9,"sma_20":3344.5,"sma_60":3387.58,"sma_120":3443.25},{"date":"2025-01-06","open":3021,"high":3312,"low":3007,"close":3062,"volume":3371393,"rsi_14":54.76,"sma_20":3342.0,"sma_60":3386.17,"sma_120":3441.54},{"date":"2025-01-07","open":3057,"high":3057,"low":3021,"close":3030,"volume":253819,"rsi_14":44.44,"sma_20":3340.0,"sma_60":3383.92,"sma_120":3439.29},{"date":"2025-01-08","open":3039,"high":3053,"low":3012,"close":3044,"volume":205989,"rsi_14":46.43,"sma_20":3338.75,"sma_60":3381.92,"sma_120":3436.96},{"date":"2025-01-09","open":3057,"high":3116,"low":3016,"close":3030,"volume":342808,"rsi_14":46.99,"sma_20":3344.5,"sma_60":3379.75,"sma_120":3433.88},{"date":"2025-01-10","open":3030,"high":3044,"low":3007,"close":3039,"volume":110542,"rsi_14":45.0,"sma_20":3347.75,"sma_60":3377.5,"sma_120":3430.71},{"date":"2025-01-13","open":3030,"high":3039,"low":3003,"close":3007,"volume":88867,"rsi_14":41.38,"sma_20":3348.0,"sma_60":3374.58,"sma_120":3427.38},{"date":"2025-01-14","open":3007,"high":3053,"low":3003,"close":3035,"volume":94636,"rsi_14":49.41,"sma_20":3348.5,"sma_60":3372.0,"sma_120":3424.21},{"date":"2025-01-15","open":3039,"high":3053,"low":3021,"close":3035,"volume":97561,"rsi_14":44.16,"sma_20":3346.5,"sma_60":3369.25,"sma_120":3421.54},{"date":"2025-01-16","open":3039,"high":3044,"low":3025,"close":3044,"volume":52765,"rsi_14":41.1,"sma_20":3345.0,"sma_60":3366.83,"sma_120":3418.62},{"date":"2025-01-17","open":3044,"high":3048,"low":3021,"close":3035,"volume":53322,"rsi_14":39.19,"sma_20":3344.0,"sma_60":3364.67,"sma_120":3416.21},{"date":"2025-01-20","open":3035,"high":3044,"low":3021,"close":3030,"volume":29249,"rsi_14":52.73,"sma_20":3341.5,"sma_60":3362.33,"sma_120":3413.75},{"date":"2025-01-21","open":3025,"high":3057,"low":3025,"close":3044,"volume":77890,"rsi_14":59.26,"sma_20":3339.75,"sma_60":3360.33,"sma_120":3411.5},{"date":"2025-01-22","open":3048,"high":3048,"low":3030,"close":3035,"volume":64117,"rsi_14":59.26,"sma_20":3339.5,"sma_60":3359.0,"sma_120":3409.33},{"date":"2025-01-23","open":3030,"high":3057,"low":3003,"close":3003,"volume":60863,"rsi_14":47.27,"sma_20":3335.5,"sma_60":3356.67,"sma_120":3407.67},{"date":"2025-01-24","open":3007,"high":3016,"low":2994,"close":3003,"volume":70641,"rsi_14":35.56,"sma_20":3330.0,"sma_60":3354.42,"sma_120":3405.71},{"date":"2025-01-31","open":3003,"high":3012,"low":2984,"close":2998,"volume":105347,"rsi_14":41.03,"sma_20":3324.0,"sma_60":3352.25,"sma_120":3403.62},{"date":"2025-02-03","open":2994,"high":3030,"low":2925,"close":2939,"volume":205242,"rsi_14":26.53,"sma_20":3319.75,"sma_60":3349.0,"sma_120":3401.17},{"date":"2025-02-04","open":2948,"high":2966,"low":2939,"close":2957,"volume":57333,"rsi_14":34.0,"sma_20":3317.5,"sma_60":3346.25,"sma_120":3398.08},{"date":"2025-02-05","open":2957,"high":2989,"low":2957,"close":2975,"volume":44910,"rsi_14":36.54,"sma_20":3316.75,"sma_60":3344.0,"sma_120":3394.92},{"date":"2025-02-06","open":2975,"high":2994,"low":2957,"close":2989,"volume":36839,"rsi_14":45.83,"sma_20":3315.25,"sma_60":3342.0,"sma_120":3392.96},{"date":"2025-02-07","open":2989,"high":2994,"low":2966,"close":2971,"volume":59431,"rsi_14":34.78,"sma_20":3310.25,"sma_60":3340.17,"sma_120":3393.25},{"date":"2025-02-10","open":2975,"high":3003,"low":2957,"close":2980,"volume":55130,"rsi_14":37.5,"sma_20":3307.5,"sma_60":3337.83,"sma_120":3392.83},{"date":"2025-02-11","open":2989,"high":2989,"low":2971,"close":2971,"volume":41204,"rsi_14":33.33,"sma_20":3303.5,"sma_60":3335.83,"sma_120":3391.75},{"date":"2025-02-12","open":2975,"high":3003,"low":2966,"close":2975,"volume":49834,"rsi_14":36.17,"sma_20":3300.5,"sma_60":3334.0,"sma_120":3390.71},{"date":"2025-02-13","open":2984,"high":3003,"low":2971,"close":2998,"volume":101886,"rsi_14":43.14,"sma_20":3298.25,"sma_60":3333.42,"sma_120":3389.54},{"date":"2025-02-14","open":3012,"high":3012,"low":2980,"close":3007,"volume":104437,"rsi_14":42.0,"sma_20":3298.25,"sma_60":3334.33,"sma_120":3388.33},{"date":"2025-02-17","open":3007,"high":3048,"low":3003,"close":3044,"volume":104472,"rsi_14":51.79,"sma_20":3298.75,"sma_60":3335.67,"sma_120":3387.62},{"date":"2025-02-18","open":3048,"high":3048,"low":3030,"close":3039,"volume":54393,"rsi_14":58.0,"sma_20":3299.0,"sma_60":3337.0,"sma_120":3386.79},{"date":"2025-02-19","open":3053,"high":3057,"low":3030,"close":3048,"volume":158028,"rsi_14":59.62,"sma_20":3299.25,"sma_60":3337.83,"sma_120":3386.0},{"date":"2025-02-20","open":3048,"high":3057,"low":3030,"close":3048,"volume":117584,"rsi_14":60.78,"sma_20":3300.0,"sma_60":3338.25,"sma_120":3385.17},{"date":"2025-02-21","open":3048,"high":3062,"low":3039,"close":3057,"volume":72248,"rsi_14":82.5,"sma_20":3301.5,"sma_60":3338.42,"sma_120":3384.17},{"date":"2025-02-24","open":3057,"high":3075,"low":3044,"close":3066,"volume":70122,"rsi_14":81.58,"sma_20":3302.75,"sma_60":3338.08,"sma_120":3382.88},{"date":"2025-02-25","open":3062,"high":3075,"low":3048,"close":3062,"volume":76576,"rsi_14":77.14,"sma_20":3304.25,"sma_60":3337.5,"sma_120":3381.58},{"date":"2025-02-26","open":3030,"high":3035,"low":2984,"close":3007,"volume":277437,"rsi_14":54.55,"sma_20":3304.5,"sma_60":3335.42,"sma_120":3379.96},{"date":"2025-02-27","open":3007,"high":3012,"low":2971,"close":2975,"volume":99780,"rsi_14":51.06,"sma_20":3303.0,"sma_60":3332.92,"sma_120":3378.04},{"date":"2025-02-28","open":2962,"high":2975,"low":2939,"close":2939,"volume":123436,"rsi_14":41.51,"sma_20":3299.75,"sma_60":3329.75,"sma_120":3375.71},{"date":"2025-03-04","open":2907,"high":2934,"low":2893,"close":2916,"volume":115360,"rsi_14":39.29,"sma_20":3298.5,"sma_60":3326.25,"sma_120":3373.67},{"date":"2025-03-05","open":2916,"high":2934,"low":2907,"close":2912,"volume":139848,"rsi_14":37.5,"sma_20":3296.0,"sma_60":3323.08,"sma_120":3371.75},{"date":"2025-03-06","open":2921,"high":2930,"low":2898,"close":2903,"volume":57927,"rsi_14":30.19,"sma_20":3292.0,"sma_60":3319.83,"sma_120":3369.46},{"date":"2025-03-07","open":2907,"high":2957,"low":2898,"close":2916,"volume":66812,"rsi_14":31.48,"sma_20":3288.0,"sma_60":3315.92,"sma_120":3367.17},{"date":"2025-03-10","open":2930,"high":2994,"low":2925,"close":2948,"volume":76356,"rsi_14":30.19,"sma_20":3286.75,"sma_60":3313.0,"sma_120":3365.17},{"date":"2025-03-11","open":2893,"high":2984,"low":2884,"close":2975,"volume":110609,"rsi_14":37.93,"sma_20":3286.5,"sma_60":3311.33,"sma_120":3364.25},{"date":"2025-03-12","open":2971,"high":3035,"low":2971,"close":3012,"volume":111318,"rsi_14":43.75,"sma_20":3288.75,"sma_60":3310.33,"sma_120":3363.75},{"date":"2025-03-13","open":3021,"high":3039,"low":3007,"close":3025,"volume":74648,"rsi_14":46.27,"sma_20":3291.5,"sma_60":3312.17,"sma_120":3363.42},{"date":"2025-03-14","open":3025,"high":3039,"low":3016,"close":3035,"volume":109615,"rsi_14":46.27,"sma_20":3293.5,"sma_60":3313.17,"sma_120":3363.04},{"date":"2025-03-17","open":3044,"high":3080,"low":3025,"close":3044,"volume":98651,"rsi_14":46.27,"sma_20":3295.5,"sma_60":3313.92,"sma_120":3362.75},{"date":"2025-03-18","open":3048,"high":3066,"low":3030,"close":3062,"volume":115625,"rsi_14":50.0,"sma_20":3296.5,"sma_60":3314.58,"sma_120":3362.71},{"date":"2025-03-19","open":3062,"high":3094,"low":3053,"close":3094,"volume":135813,"rsi_14":64.62,"sma_20":3299.5,"sma_60":3315.0,"sma_120":3362.5},{"date":"2025-03-20","open":3094,"high":3098,"low":3062,"close":3071,"volume":166986,"rsi_14":66.67,"sma_20":3300.75,"sma_60":3315.0,"sma_120":3361.79},{"date":"2025-03-21","open":3071,"high":3080,"low":3025,"close":3048,"volume":96815,"rsi_14":70.0,"sma_20":3300.75,"sma_60":3314.92,"sma_120":3360.88},{"date":"2025-03-24","open":3039,"high":3116,"low":3035,"close":3075,"volume":116060,"rsi_14":78.69,"sma_20":3301.75,"sma_60":3314.92,"sma_120":3360.17},{"date":"2025-03-25","open":3075,"high":3085,"low":3053,"close":3053,"volume":48256,"rsi_14":73.85,"sma_20":3301.0,"sma_60":3314.5,"sma_120":3359.17},{"date":"2025-03-26","open":3053,"high":3103,"low":3044,"close":3066,"volume":123845,"rsi_14":77.27,"sma_20":3301.25,"sma_60":3315.0,"sma_120":3358.17},{"date":"2025-03-27","open":3075,"high":3085,"low":3048,"close":3075,"volume":77716,"rsi_14":76.92,"sma_20":3305.0,"sma_60":3315.0,"sma_120":3357.42},{"date":"2025-03-28","open":3133,"high":3133,"low":3095,"close":3109,"volume":113692,"rsi_14":50.59,"sma_20":3303.75,"sma_60":3312.25,"sma_120":3355.38},{"date":"2025-03-31","open":3104,"high":3114,"low":3018,"close":3042,"volume":134640,"rsi_14":39.78,"sma_20":3301.0,"sma_60":3308.25,"sma_120":3352.79},{"date":"2025-04-01","open":3047,"high":3090,"low":3047,"close":3090,"volume":80537,"rsi_14":41.05,"sma_20":3302.0,"sma_60":3306.75,"sma_120":3350.79},{"date":"2025-04-02","open":3095,"high":3099,"low":3066,"close":3085,"volume":34755,"rsi_14":38.71,"sma_20":3303.0,"sma_60":3305.5,"sma_120":3349.0},{"date":"2025-04-03","open":3052,"high":3095,"low":3042,"close":3047,"volume":55938,"rsi_14":34.34,"sma_20":3302.5,"sma_60":3303.75,"sma_120":3346.88},{"date":"2025-04-04","open":3042,"high":3128,"low":3028,"close":3095,"volume":143772,"rsi_14":39.25,"sma_20":3303.75,"sma_60":3302.33,"sma_120":3344.96},{"date":"2025-04-07","open":3143,"high":3143,"low":2975,"close":2989,"volume":344012,"rsi_14":30.4,"sma_20":3297.75,"sma_60":3298.25,"sma_120":3342.21},{"date":"2025-04-08","open":3013,"high":3200,"low":2941,"close":3008,"volume":697345,"rsi_14":28.69,"sma_20":3291.25,"sma_60":3295.08,"sma_120":3339.5},{"date":"2025-04-09","open":2975,"high":3018,"low":2941,"close":2965,"volume":128064,"rsi_14":27.78,"sma_20":3280.5,"sma_60":3290.92,"sma_120":3336.42},{"date":"2025-04-10","open":3042,"high":3047,"low":3008,"close":3028,"volume":93755,"rsi_14":35.82,"sma_20":3272.25,"sma_60":3288.08,"sma_120":3333.92},{"date":"2025-04-11","open":3037,"high":3042,"low":2999,"close":3023,"volume":90486,"rsi_14":32.56,"sma_20":3263.25,"sma_60":3285.0,"sma_120":3331.25},{"date":"2025-04-14","open":3028,"high":3080,"low":3018,"close":3066,"volume":118273,"rsi_14":38.35,"sma_20":3256.0,"sma_60":3283.25,"sma_120":3328.92},{"date":"2025-04-15","open":3066,"high":3104,"low":3061,"close":3080,"volume":75797,"rsi_14":38.35,"sma_20":3248.5,"sma_60":3281.25,"sma_120":3326.62},{"date":"2025-04-16","open":3061,"high":3095,"low":3056,"close":3080,"volume":66074,"rsi_14":37.4,"sma_20":3239.25,"sma_60":3279.25,"sma_120":3324.25},{"date":"2025-04-17","open":3080,"high":3109,"low":3075,"close":3104,"volume":33071,"rsi_14":49.54,"sma_20":3232.5,"sma_60":3277.5,"sma_120":3322.17},{"date":"2025-04-18","open":3104,"high":3181,"low":3085,"close":3171,"volume":181455,"rsi_14":62.39,"sma_20":3230.5,"sma_60":3277.08,"sma_120":3320.88},{"date":"2025-04-21","open":3190,"high":3737,"low":3186,"close":3435,"volume":9379539,"rsi_14":73.38,"sma_20":3240.75,"sma_60":3281.33,"sma_120":3321.83},{"date":"2025-04-22","open":3463,"high":3492,"low":3248,"close":3262,"volume":2143356,"rsi_14":59.79,"sma_20":3243.25,"sma_60":3282.33,"sma_120":3321.33},{"date":"2025-04-23","open":3277,"high":3315,"low":3262,"close":3310,"volume":671884,"rsi_14":64.4,"sma_20":3247.5,"sma_60":3284.33,"sma_120":3321.67},{"date":"2025-04-24","open":3305,"high":3310,"low":3243,"close":3272,"volume":375901,"rsi_14":59.79,"sma_20":3249.25,"sma_60":3286.25,"sma_120":3321.46},{"date":"2025-04-25","open":3286,"high":3325,"low":3286,"close":3320,"volume":352712,"rsi_14":69.49,"sma_20":3260.25,"sma_60":3289.0,"sma_120":3321.71},{"date":"2025-04-28","open":3296,"high":3334,"low":3291,"close":3301,"volume":336164,"rsi_14":67.23,"sma_20":3273.75,"sma_60":3291.5,"sma_120":3321.88},{"date":"2025-04-29","open":3301,"high":3363,"low":3267,"close":3334,"volume":384846,"rsi_14":72.0,"sma_20":3286.5,"sma_60":3295.67,"sma_120":3322.33},{"date":"2025-04-30","open":3334,"high":3339,"low":3301,"close":3334,"volume":210316,"rsi_14":69.75,"sma_20":3299.5,"sma_60":3299.5,"sma_120":3322.88},{"date":"2025-05-02","open":3349,"high":3349,"low":3296,"close":3315,"volume":194565,"rsi_14":68.48,"sma_20":3313.5,"sma_60":3302.67,"sma_120":3323.33},{"date":"2025-05-07","open":3281,"high":3329,"low":3281,"close":3329,"volume":117297,"rsi_14":67.3,"sma_20":3325.75,"sma_60":3305.83,"sma_120":3323.92},{"date":"2025-05-08","open":3334,"high":3349,"low":3291,"close":3325,"volume":151193,"rsi_14":66.24,"sma_20":3343.25,"sma_60":3309.25,"sma_120":3324.71},{"date":"2025-05-09","open":3325,"high":3339,"low":3286,"close":3325,"volume":182999,"rsi_14":66.24,"sma_20":3359.75,"sma_60":3312.5,"sma_120":3325.17},{"date":"2025-05-12","open":3325,"high":3363,"low":3296,"close":3334,"volume":334586,"rsi_14":65.58,"sma_20":3379.0,"sma_60":3316.08,"sma_120":3325.96},{"date":"2025-05-13","open":3334,"high":3349,"low":3305,"close":3329,"volume":124030,"rsi_14":61.7,"sma_20":3394.75,"sma_60":3319.5,"sma_120":3326.75},{"date":"2025-05-14","open":3329,"high":3344,"low":3315,"close":3329,"volume":146104,"rsi_14":37.21,"sma_20":3410.75,"sma_60":3322.5,"sma_120":3327.96},{"date":"2025-05-15","open":3329,"high":3329,"low":3296,"close":3301,"volume":107611,"rsi_14":57.14,"sma_20":3423.0,"sma_60":3324.83,"sma_120":3329.58},{"date":"2025-05-16","open":3291,"high":3301,"low":3214,"close":3248,"volume":272138,"rsi_14":38.6,"sma_20":3431.75,"sma_60":3325.58,"sma_120":3330.62},{"date":"2025-05-19","open":3262,"high":3267,"low":3219,"close":3238,"volume":110226,"rsi_14":43.14,"sma_20":3440.0,"sma_60":3326.25,"sma_120":3331.62},{"date":"2025-05-20","open":3238,"high":3253,"low":3219,"close":3248,"volume":93005,"rsi_14":32.56,"sma_20":3447.5,"sma_60":3326.92,"sma_120":3332.38},{"date":"2025-05-21","open":3258,"high":3272,"low":3238,"close":3258,"volume":61836,"rsi_14":39.02,"sma_20":3452.0,"sma_60":3327.75,"sma_120":3333.0},{"date":"2025-05-22","open":3258,"high":3267,"low":3190,"close":3224,"volume":121714,"rsi_14":21.95,"sma_20":3441.0,"sma_60":3327.83,"sma_120":3333.12},{"date":"2025-05-23","open":3224,"high":3272,"low":3200,"close":3238,"volume":87713,"rsi_14":27.27,"sma_20":3439.75,"sma_60":3328.0,"sma_120":3333.04},{"date":"2025-05-26","open":3234,"high":3281,"low":3234,"close":3258,"volume":178253,"rsi_14":36.36,"sma_20":3437.0,"sma_60":3328.58,"sma_120":3333.04},{"date":"2025-05-27","open":3258,"high":3258,"low":3190,"close":3229,"volume":127362,"rsi_14":27.66,"sma_20":3434.75,"sma_60":3329.67,"sma_120":3332.54},{"date":"2025-05-28","open":3262,"high":3262,"low":3219,"close":3248,"volume":121474,"rsi_14":34.0,"sma_20":3431.0,"sma_60":3331.67,"sma_120":3332.29},{"date":"2025-05-29","open":3253,"high":3320,"low":3253,"close":3305,"volume":187625,"rsi_14":46.77,"sma_20":3431.25,"sma_60":3335.33,"sma_120":3332.54},{"date":"2025-05-30","open":3305,"high":3344,"low":3286,"close":3301,"volume":137689,"rsi_14":44.26,"sma_20":3429.5,"sma_60":3339.33,"sma_120":3332.79},{"date":"2025-06-02","open":3296,"high":3310,"low":3281,"close":3291,"volume":102856,"rsi_14":43.55,"sma_20":3427.25,"sma_60":3343.25,"sma_120":3333.17},{"date":"2025-06-04","open":3305,"high":3425,"low":3305,"close":3401,"volume":628684,"rsi_14":58.82,"sma_20":3431.75,"sma_60":3349.25,"sma_120":3334.54},{"date":"2025-06-05","open":3401,"high":3449,"low":3392,"close":3420,"volume":336949,"rsi_14":65.06,"sma_20":3436.5,"sma_60":3355.33,"sma_120":3335.62},{"date":"2025-06-09","open":3459,"high":3574,"low":3454,"close":3516,"volume":671874,"rsi_14":80.43,"sma_20":3446.5,"sma_60":3362.5,"sma_120":3337.75},{"date":"2025-06-10","open":3540,"high":3583,"low":3468,"close":3526,"volume":496140,"rsi_14":82.61,"sma_20":3457.0,"sma_60":3369.33,"sma_120":3340.33},{"date":"2025-06-11","open":3511,"high":3531,"low":3487,"close":3526,"volume":296523,"rsi_14":82.22,"sma_20":3467.0,"sma_60":3375.5,"sma_120":3342.92},{"date":"2025-06-12","open":3555,"high":3569,"low":3535,"close":3545,"volume":307510,"rsi_14":82.61,"sma_20":3478.25,"sma_60":3381.75,"sma_120":3346.96},{"date":"2025-06-13","open":3569,"high":3569,"low":3440,"close":3492,"volume":390524,"rsi_14":79.17,"sma_20":3486.75,"sma_60":3386.92,"sma_120":3350.04},{"date":"2025-06-16","open":3492,"high":3583,"low":3430,"close":3578,"volume":410730,"rsi_14":81.98,"sma_20":3501.25,"sma_60":3393.42,"sma_120":3353.67},{"date":"2025-06-17","open":3602,"high":3622,"low":3540,"close":3574,"volume":379222,"rsi_14":80.56,"sma_20":3518.25,"sma_60":3399.5,"sma_120":3357.04},{"date":"2025-06-18","open":3574,"high":3655,"low":3550,"close":3564,"volume":354477,"rsi_14":83.65,"sma_20":3535.25,"sma_60":3404.83,"sma_120":3359.92},{"date":"2025-06-19","open":3588,"high":3612,"low":3516,"close":3545,"volume":238875,"rsi_14":79.81,"sma_20":3550.75,"sma_60":3410.25,"sma_120":3362.62},{"date":"2025-06-20","open":3545,"high":3593,"low":3497,"close":3555,"volume":362457,"rsi_14":77.66,"sma_20":3566.25,"sma_60":3416.25,"sma_120":3365.58},{"date":"2025-06-23","open":3521,"high":3545,"low":3473,"close":3487,"volume":264632,"rsi_14":68.22,"sma_20":3580.0,"sma_60":3420.58,"sma_120":3367.75},{"date":"2025-06-24","open":3497,"high":3564,"low":3497,"close":3545,"volume":262536,"rsi_14":72.65,"sma_20":3596.0,"sma_60":3426.33,"sma_120":3370.42},{"date":"2025-06-25","open":3550,"high":3588,"low":3511,"close":3559,"volume":424721,"rsi_14":67.01,"sma_20":3611.75,"sma_60":3432.08,"sma_120":3373.54},{"date":"2025-06-26","open":3559,"high":3559,"low":3430,"close":3463,"volume":314271,"rsi_14":53.98,"sma_20":3624.0,"sma_60":3436.0,"sma_120":3375.5},{"date":"2025-06-27","open":3454,"high":3473,"low":3368,"close":3382,"volume":298573,"rsi_14":37.27,"sma_20":3631.0,"sma_60":3440.75,"sma_120":3376.5},{"date":"2025-06-30","open":3392,"high":3444,"low":3363,"close":3368,"volume":169027,"rsi_14":35.14,"sma_20":3634.25,"sma_60":3446.42,"sma_120":3377.33},{"date":"2025-07-01","open":3358,"high":3641,"low":3358,"close":3535,"volume":976844,"rsi_14":50.68,"sma_20":3646.5,"sma_60":3454.17,"sma_120":3380.46},{"date":"2025-07-02","open":3545,"high":3612,"low":3459,"close":3564,"volume":578892,"rsi_14":51.35,"sma_20":3660.75,"sma_60":3462.5,"sma_120":3384.0},{"date":"2025-07-03","open":3578,"high":3590,"low":3535,"close":3564,"volume":394084,"rsi_14":55.47,"sma_20":3669.25,"sma_60":3471.5,"sma_120":3387.62},{"date":"2025-07-04","open":3516,"high":3574,"low":3483,"close":3487,"volume":280308,"rsi_14":42.96,"sma_20":3672.75,"sma_60":3478.33,"sma_120":3390.33},{"date":"2025-07-07","open":3507,"high":3507,"low":3406,"close":3411,"volume":180276,"rsi_14":38.67,"sma_20":3667.25,"sma_60":3485.67,"sma_120":3391.96},{"date":"2025-07-08","open":3411,"high":3459,"low":3349,"close":3425,"volume":108708,"rsi_14":40.4,"sma_20":3662.0,"sma_60":3492.92,"sma_120":3394.0},{"date":"2025-07-09","open":3444,"high":3531,"low":3420,"close":3497,"volume":215369,"rsi_14":46.91,"sma_20":3660.5,"sma_60":3502.17,"sma_120":3396.54},{"date":"2025-07-10","open":3497,"high":3732,"low":3492,"close":3650,"volume":1003369,"rsi_14":55.21,"sma_20":3666.0,"sma_60":3513.0,"sma_120":3400.54},{"date":"2025-07-11","open":3655,"high":3698,"low":3631,"close":3641,"volume":405834,"rsi_14":58.89,"sma_20":3673.75,"sma_60":3523.75,"sma_120":3404.38},{"date":"2025-07-14","open":3660,"high":3693,"low":3617,"close":3679,"volume":434084,"rsi_14":57.95,"sma_20":3679.0,"sma_60":3534.42,"sma_120":3408.83},{"date":"2025-07-15","open":3679,"high":3689,"low":3631,"close":3655,"volume":242562,"rsi_14":55.62,"sma_20":3683.25,"sma_60":3544.42,"sma_120":3412.83},{"date":"2025-07-16","open":3655,"high":3727,"low":3578,"close":3583,"volume":439150,"rsi_14":57.23,"sma_20":3684.25,"sma_60":3553.17,"sma_120":3416.21},{"date":"2025-07-17","open":3602,"high":3602,"low":3511,"close":3535,"volume":289953,"rsi_14":59.64,"sma_20":3683.75,"sma_60":3560.67,"sma_120":3419.08},{"date":"2025-07-18","open":3535,"high":3588,"low":3449,"close":3463,"volume":392431,"rsi_14":55.62,"sma_20":3679.0,"sma_60":3565.75,"sma_120":3421.42},{"date":"2025-07-21","open":3463,"high":3492,"low":3427,"close":3435,"volume":256698,"rsi_14":42.95,"sma_20":3676.25,"sma_60":3565.75,"sma_120":3423.54},{"date":"2025-07-22","open":3440,"high":3459,"low":3392,"close":3406,"volume":216103,"rsi_14":38.93,"sma_20":3669.0,"sma_60":3568.25,"sma_120":3425.29},{"date":"2025-07-23","open":3444,"high":3449,"low":3353,"close":3387,"volume":195935,"rsi_14":37.91,"sma_20":3660.0,"sma_60":3569.58,"sma_120":3426.96},{"date":"2025-07-24","open":3392,"high":3444,"low":3339,"close":3353,"volume":211315,"rsi_14":40.28,"sma_20":3654.25,"sma_60":3571.0,"sma_120":3428.62},{"date":"2025-07-25","open":3396,"high":3396,"low":3329,"close":3353,"volume":96746,"rsi_14":45.31,"sma_20":3652.75,"sma_60":3571.58,"sma_120":3430.29},{"date":"2025-07-28","open":3363,"high":3368,"low":3267,"close":3272,"volume":333620,"rsi_14":38.73,"sma_20":3647.75,"sma_60":3571.08,"sma_120":3431.29},{"date":"2025-07-29","open":3272,"high":3349,"low":3248,"close":3320,"volume":159506,"rsi_14":36.5,"sma_20":3636.5,"sma_60":3570.83,"sma_120":3433.25},{"date":"2025-07-30","open":3325,"high":3396,"low":3315,"close":3387,"volume":177261,"rsi_14":26.89,"sma_20":3627.25,"sma_60":3571.75,"sma_120":3435.62},{"date":"2025-07-31","open":3387,"high":3411,"low":3358,"close":3387,"volume":118256,"rsi_14":27.35,"sma_20":3618.0,"sma_60":3573.0,"sma_120":3437.83},{"date":"2025-08-01","open":3382,"high":3382,"low":3272,"close":3277,"volume":267777,"rsi_14":18.18,"sma_20":3607.0,"sma_60":3572.08,"sma_120":3438.96},{"date":"2025-08-04","open":3281,"high":3368,"low":3253,"close":3349,"volume":116489,"rsi_14":27.46,"sma_20":3603.75,"sma_60":3572.5,"sma_120":3440.88},{"date":"2025-08-05","open":3363,"high":3430,"low":3325,"close":3377,"volume":135140,"rsi_14":33.83,"sma_20":3601.25,"sma_60":3573.42,"sma_120":3442.96},{"date":"2025-08-06","open":3339,"high":3396,"low":3339,"close":3392,"volume":71305,"rsi_14":38.1,"sma_20":3595.75,"sma_60":3574.42,"sma_120":3445.25},{"date":"2025-08-07","open":3372,"high":3406,"low":3358,"close":3387,"volume":78722,"rsi_14":42.86,"sma_20":3582.0,"sma_60":3575.42,"sma_120":3447.46},{"date":"2025-08-08","open":3392,"high":3401,"low":3368,"close":3368,"volume":90268,"rsi_14":43.64,"sma_20":3567.75,"sma_60":3576.08,"sma_120":3449.29},{"date":"2025-08-11","open":3382,"high":3382,"low":3349,"close":3368,"volume":89162,"rsi_14":46.15,"sma_20":3551.5,"sma_60":3577.25,"sma_120":3451.04},{"date":"2025-08-12","open":3368,"high":3396,"low":3329,"close":3329,"volume":150670,"rsi_14":44.44,"sma_20":3534.5,"sma_60":3578.67,"sma_120":3452.12},{"date":"2025-08-13","open":3334,"high":3353,"low":3277,"close":3286,"volume":258231,"rsi_14":43.64,"sma_20":3519.0,"sma_60":3579.5,"sma_120":3452.88},{"date":"2025-08-14","open":3286,"high":3305,"low":3248,"close":3262,"volume":165779,"rsi_14":41.74,"sma_20":3504.75,"sma_60":3579.75,"sma_120":3453.33},{"date":"2025-08-18","open":3262,"high":3291,"low":3243,"close":3277,"volume":93335,"rsi_14":50.5,"sma_20":3495.0,"sma_60":3580.08,"sma_120":3453.92},{"date":"2025-08-19","open":3286,"high":3286,"low":3243,"close":3272,"volume":77803,"rsi_14":44.57,"sma_20":3486.5,"sma_60":3580.92,"sma_120":3454.38},{"date":"2025-08-20","open":3253,"high":3296,"low":3205,"close":3291,"volume":161455,"rsi_14":37.8,"sma_20":3480.5,"sma_60":3581.83,"sma_120":3454.92},{"date":"2025-08-21","open":3291,"high":3310,"low":3258,"close":3305,"volume":100168,"rsi_14":40.0,"sma_20":3476.25,"sma_60":3582.67,"sma_120":3455.62},{"date":"2025-08-22","open":3277,"high":3325,"low":3277,"close":3305,"volume":87771,"rsi_14":54.84,"sma_20":3473.75,"sma_60":3584.0,"sma_120":3456.83},{"date":"2025-08-25","open":3315,"high":3325,"low":3301,"close":3320,"volume":37529,"rsi_14":44.0,"sma_20":3472.0,"sma_60":3585.25,"sma_120":3458.46},{"date":"2025-08-26","open":3325,"high":3349,"low":3296,"close":3325,"volume":67129,"rsi_14":37.78,"sma_20":3474.75,"sma_60":3585.58,"sma_120":3460.46},{"date":"2025-08-27","open":3325,"high":3325,"low":3286,"close":3296,"volume":43460,"rsi_14":29.17,"sma_20":3473.5,"sma_60":3585.5,"sma_120":3462.42},{"date":"2025-08-28","open":3305,"high":3346,"low":3286,"close":3320,"volume":97135,"rsi_14":36.54,"sma_20":3470.0,"sma_60":3586.0,"sma_120":3464.62},{"date":"2025-08-29","open":3320,"high":3344,"low":3277,"close":3296,"volume":111103,"rsi_14":35.85,"sma_20":3465.25,"sma_60":3584.17,"sma_120":3466.71},{"date":"2025-09-01","open":3296,"high":3296,"low":3229,"close":3258,"volume":113360,"rsi_14":31.15,"sma_20":3464.25,"sma_60":3581.33,"sma_120":3468.33},{"date":"2025-09-02","open":3253,"high":3277,"low":3253,"close":3262,"volume":44933,"rsi_14":37.04,"sma_20":3459.75,"sma_60":3576.92,"sma_120":3469.71},{"date":"2025-09-03","open":3258,"high":3281,"low":3258,"close":3262,"volume":68501,"rsi_14":44.44,"sma_20":3453.75,"sma_60":3572.33,"sma_120":3470.83},{"date":"2025-09-04","open":3286,"high":3301,"low":3262,"close":3286,"volume":38583,"rsi_14":55.56,"sma_20":3448.25,"sma_60":3568.17,"sma_120":3471.83},{"date":"2025-09-05","open":3291,"high":3296,"low":3229,"close":3281,"volume":109302,"rsi_14":51.16,"sma_20":3442.75,"sma_60":3563.58,"sma_120":3472.67},{"date":"2025-09-08","open":3315,"high":3358,"low":3315,"close":3329,"volume":217635,"rsi_14":61.54,"sma_20":3440.75,"sma_60":3560.75,"sma_120":3473.83},{"date":"2025-09-09","open":3334,"high":3363,"low":3329,"close":3344,"volume":107002,"rsi_14":60.78,"sma_20":3439.5,"sma_60":3556.67,"sma_120":3475.04},{"date":"2025-09-10","open":3334,"high":3358,"low":3320,"close":3353,"volume":173676,"rsi_14":60.0,"sma_20":3440.75,"sma_60":3552.83,"sma_120":3476.17},{"date":"2025-09-11","open":3353,"high":3363,"low":3277,"close":3301,"volume":270085,"rsi_14":49.18,"sma_20":3441.5,"sma_60":3548.25,"sma_120":3476.54},{"date":"2025-09-12","open":3301,"high":3329,"low":3262,"close":3281,"volume":225275,"rsi_14":43.55,"sma_20":3442.5,"sma_60":3543.67,"sma_120":3476.96},{"date":"2025-09-15","open":3277,"high":3296,"low":3262,"close":3277,"volume":84993,"rsi_14":41.94,"sma_20":3442.5,"sma_60":3538.83,"sma_120":3477.54},{"date":"2025-09-16","open":3272,"high":3286,"low":3248,"close":3253,"volume":168159,"rsi_14":42.62,"sma_20":3441.5,"sma_60":3534.75,"sma_120":3477.67},{"date":"2025-09-17","open":3253,"high":3281,"low":3229,"close":3281,"volume":175904,"rsi_14":43.55,"sma_20":3441.0,"sma_60":3530.17,"sma_120":3478.25},{"date":"2025-09-18","open":3248,"high":3253,"low":3210,"close":3253,"volume":144234,"rsi_14":47.37,"sma_20":3439.75,"sma_60":3525.33,"sma_120":3478.71},{"date":"2025-09-19","open":3425,"high":3430,"low":3390,"close":3405,"volume":155972,"rsi_14":50.94,"sma_20":3437.5,"sma_60":3521.83,"sma_120":3478.92},{"date":"2025-09-22","open":3286,"high":3296,"low":3219,"close":3258,"volume":141898,"rsi_14":49.06,"sma_20":3434.25,"sma_60":3519.67,"sma_120":3480.21},{"date":"2025-09-23","open":3262,"high":3262,"low":3219,"close":3238,"volume":173769,"rsi_14":45.61,"sma_20":3429.75,"sma_60":3517.42,"sma_120":3481.92},{"date":"2025-09-24","open":3238,"high":3238,"low":3205,"close":3205,"volume":246623,"rsi_14":35.59,"sma_20":3425.0,"sma_60":3511.67,"sma_120":3482.92},{"date":"2025-09-25","open":3205,"high":3243,"low":3181,"close":3243,"volume":132651,"rsi_14":43.94,"sma_20":3421.0,"sma_60":3506.08,"sma_120":3484.29},{"date":"2025-09-26","open":3214,"high":3248,"low":3171,"close":3224,"volume":177567,"rsi_14":31.67,"sma_20":3417.25,"sma_60":3500.17,"sma_120":3485.83},{"date":"2025-09-29","open":3219,"high":3315,"low":3219,"close":3277,"volume":335597,"rsi_14":39.71,"sma_20":3418.25,"sma_60":3496.5,"sma_120":3487.42},{"date":"2025-09-30","open":3286,"high":3310,"low":3243,"close":3277,"volume":126805,"rsi_14":37.88,"sma_20":3419.0,"sma_60":3494.17,"sma_120":3489.92},{"date":"2025-10-01","open":3277,"high":3301,"low":3262,"close":3267,"volume":99165,"rsi_14":43.86,"sma_20":3419.25,"sma_60":3491.42,"sma_120":3492.17},{"date":"2025-10-02","open":3267,"high":3305,"low":3262,"close":3291,"volume":172468,"rsi_14":51.72,"sma_20":3419.5,"sma_60":3487.83,"sma_120":3495.0},{"date":"2025-10-10","open":3277,"high":3291,"low":3258,"close":3267,"volume":90533,"rsi_14":48.39,"sma_20":3418.75,"sma_60":3481.17,"sma_120":3497.08},{"date":"2025-10-13","open":3210,"high":3262,"low":3210,"close":3253,"volume":118681,"rsi_14":50.0,"sma_20":3414.75,"sma_60":3474.42,"sma_120":3499.08},{"date":"2025-10-14","open":3253,"high":3277,"low":3224,"close":3267,"volume":264684,"rsi_14":47.37,"sma_20":3410.75,"sma_60":3467.25,"sma_120":3500.83},{"date":"2025-10-15","open":3258,"high":3329,"low":3258,"close":3320,"volume":353675,"rsi_14":55.88,"sma_20":3409.0,"sma_60":3461.42,"sma_120":3502.92},{"date":"2025-10-16","open":3320,"high":3363,"low":3305,"close":3320,"volume":178291,"rsi_14":59.38,"sma_20":3410.0,"sma_60":3456.83,"sma_120":3505.0},{"date":"2025-10-17","open":3310,"high":3344,"low":3262,"close":3277,"volume":158802,"rsi_14":52.78,"sma_20":3409.75,"sma_60":3452.33,"sma_120":3506.5},{"date":"2025-10-20","open":3272,"high":3281,"low":3234,"close":3281,"volume":229536,"rsi_14":56.52,"sma_20":3410.0,"sma_60":3449.17,"sma_120":3507.46},{"date":"2025-10-21","open":3272,"high":3286,"low":3243,"close":3258,"volume":121974,"rsi_14":58.21,"sma_20":3410.25,"sma_60":3446.08,"sma_120":3505.92},{"date":"2025-10-22","open":3243,"high":3325,"low":3229,"close":3286,"volume":143180,"rsi_14":56.92,"sma_20":3410.5,"sma_60":3444.0,"sma_120":3506.12},{"date":"2025-10-23","open":3286,"high":3286,"low":3253,"close":3267,"volume":70695,"rsi_14":56.92,"sma_20":3409.75,"sma_60":3441.92,"sma_120":3505.75},{"date":"2025-10-24","open":3277,"high":3277,"low":3243,"close":3267,"volume":190305,"rsi_14":48.15,"sma_20":3410.0,"sma_60":3440.42,"sma_120":3505.71},{"date":"2025-10-27","open":3258,"high":3310,"low":3243,"close":3262,"volume":258725,"rsi_14":47.27,"sma_20":3410.25,"sma_60":3438.83,"sma_120":3505.21},{"date":"2025-10-28","open":3258,"high":3277,"low":3243,"close":3262,"volume":128682,"rsi_14":49.06,"sma_20":3411.5,"sma_60":3438.67,"sma_120":3504.88},{"date":"2025-10-29","open":3258,"high":3281,"low":3238,"close":3258,"volume":228816,"rsi_14":42.86,"sma_20":3414.25,"sma_60":3437.58,"sma_120":3504.21},{"date":"2025-10-30","open":3267,"high":3267,"low":3219,"close":3229,"volume":257345,"rsi_14":42.0,"sma_20":3413.5,"sma_60":3434.83,"sma_120":3503.29},{"date":"2025-10-31","open":3229,"high":3272,"low":3190,"close":3205,"volume":171539,"rsi_14":40.38,"sma_20":3412.5,"sma_60":3431.67,"sma_120":3502.33},{"date":"2025-11-03","open":3200,"high":3205,"low":3162,"close":3162,"volume":297015,"rsi_14":31.03,"sma_20":3406.5,"sma_60":3429.67,"sma_120":3500.88},{"date":"2025-11-04","open":3162,"high":3181,"low":3123,"close":3128,"volume":230615,"rsi_14":12.96,"sma_20":3398.75,"sma_60":3425.83,"sma_120":3499.17},{"date":"2025-11-05","open":3109,"high":3147,"low":3080,"close":3138,"volume":250637,"rsi_14":16.07,"sma_20":3392.0,"sma_60":3421.67,"sma_120":3497.54},{"date":"2025-11-06","open":3152,"high":3176,"low":3080,"close":3162,"volume":186910,"rsi_14":26.92,"sma_20":3385.25,"sma_60":3417.67,"sma_120":3496.04},{"date":"2025-11-07","open":3152,"high":3181,"low":3099,"close":3152,"volume":132852,"rsi_14":24.53,"sma_20":3379.25,"sma_60":3413.58,"sma_120":3494.5},{"date":"2025-11-10","open":3157,"high":3267,"low":3157,"close":3262,"volume":349017,"rsi_14":50.7,"sma_20":3379.75,"sma_60":3411.75,"sma_120":3493.92},{"date":"2025-11-11","open":3267,"high":3291,"low":3238,"close":3258,"volume":152656,"rsi_14":45.45,"sma_20":3379.25,"sma_60":3409.83,"sma_120":3493.54},{"date":"2025-11-12","open":3248,"high":3310,"low":3238,"close":3310,"volume":400374,"rsi_14":56.16,"sma_20":3378.75,"sma_60":3409.5,"sma_120":3494.08},{"date":"2025-11-13","open":3315,"high":3349,"low":3291,"close":3339,"volume":126872,"rsi_14":59.49,"sma_20":3379.75,"sma_60":3410.42,"sma_120":3494.96},{"date":"2025-11-14","open":3320,"high":3339,"low":3301,"close":3315,"volume":129517,"rsi_14":56.63,"sma_20":3381.75,"sma_60":3411.33,"sma_120":3495.54},{"date":"2025-11-17","open":3320,"high":3353,"low":3267,"close":3296,"volume":108847,"rsi_14":54.02,"sma_20":3382.5,"sma_60":3411.67,"sma_120":3495.88},{"date":"2025-11-18","open":3315,"high":3358,"low":3238,"close":3258,"volume":168151,"rsi_14":50.0,"sma_20":3382.5,"sma_60":3411.42,"sma_120":3496.17},{"date":"2025-11-19","open":3229,"high":3305,"low":3229,"close":3267,"volume":57784,"rsi_14":54.44,"sma_20":3381.5,"sma_60":3411.0,"sma_120":3496.42},{"date":"2025-11-20","open":3281,"high":3329,"low":3267,"close":3315,"volume":193549,"rsi_14":62.11,"sma_20":3384.0,"sma_60":3411.17,"sma_120":3496.92},{"date":"2025-11-21","open":3310,"high":3325,"low":3238,"close":3320,"volume":134720,"rsi_14":68.97,"sma_20":3386.75,"sma_60":3411.42,"sma_120":3497.71},{"date":"2025-11-24","open":3310,"high":3334,"low":3296,"close":3305,"volume":81274,"rsi_14":72.29,"sma_20":3389.0,"sma_60":3411.17,"sma_120":3498.21},{"date":"2025-11-25","open":3320,"high":3325,"low":3281,"close":3301,"volume":72624,"rsi_14":70.73,"sma_20":3391.0,"sma_60":3410.75,"sma_120":3498.17},{"date":"2025-11-26","open":3296,"high":3349,"low":3296,"close":3344,"volume":259614,"rsi_14":72.09,"sma_20":3395.5,"sma_60":3411.58,"sma_120":3498.54},{"date":"2025-11-27","open":3344,"high":3363,"low":3310,"close":3349,"volume":115527,"rsi_14":74.12,"sma_20":3401.75,"sma_60":3412.08,"sma_120":3499.04},{"date":"2025-11-28","open":3363,"high":3377,"low":3325,"close":3363,"volume":153876,"rsi_14":66.15,"sma_20":3410.0,"sma_60":3413.25,"sma_120":3498.71},{"date":"2025-12-01","open":3363,"high":3372,"low":3296,"close":3301,"volume":163488,"rsi_14":55.84,"sma_20":3417.25,"sma_60":3414.0,"sma_120":3497.67},{"date":"2025-12-02","open":3305,"high":3363,"low":3291,"close":3339,"volume":133570,"rsi_14":54.05,"sma_20":3428.25,"sma_60":3415.33,"sma_120":3496.12},{"date":"2025-12-03","open":3353,"high":3363,"low":3325,"close":3353,"volume":190244,"rsi_14":52.11,"sma_20":3439.5,"sma_60":3416.92,"sma_120":3494.62},{"date":"2025-12-04","open":3353,"high":3353,"low":3305,"close":3334,"volume":74187,"rsi_14":52.86,"sma_20":3448.5,"sma_60":3417.75,"sma_120":3492.96},{"date":"2025-12-05","open":3334,"high":3411,"low":3310,"close":3401,"volume":333161,"rsi_14":63.75,"sma_20":3461.5,"sma_60":3419.83,"sma_120":3491.71},{"date":"2025-12-08","open":3401,"high":3420,"low":3368,"close":3387,"volume":142036,"rsi_14":68.0,"sma_20":3468.0,"sma_60":3420.83,"sma_120":3490.79},{"date":"2025-12-09","open":3401,"high":3401,"low":3358,"close":3372,"volume":90799,"rsi_14":64.47,"sma_20":3474.0,"sma_60":3421.33,"sma_120":3489.0},{"date":"2025-12-10","open":3377,"high":3382,"low":3353,"close":3363,"volume":95092,"rsi_14":57.35,"sma_20":3476.75,"sma_60":3421.5,"sma_120":3487.17},{"date":"2025-12-11","open":3363,"high":3444,"low":3344,"close":3416,"volume":521768,"rsi_14":62.82,"sma_20":3480.75,"sma_60":3423.5,"sma_120":3485.88},{"date":"2025-12-12","open":3440,"high":3531,"low":3416,"close":3507,"volume":640595,"rsi_14":72.34,"sma_20":3490.75,"sma_60":3427.42,"sma_120":3485.54},{"date":"2025-12-15","open":3492,"high":3602,"low":3478,"close":3521,"volume":516625,"rsi_14":73.96,"sma_20":3502.5,"sma_60":3431.67,"sma_120":3485.25},{"date":"2025-12-16","open":3487,"high":3521,"low":3444,"close":3483,"volume":237045,"rsi_14":65.26,"sma_20":3514.25,"sma_60":3435.67,"sma_120":3485.21},{"date":"2025-12-17","open":3483,"high":3497,"low":3459,"close":3487,"volume":166481,"rsi_14":65.26,"sma_20":3525.75,"sma_60":3439.25,"sma_120":3484.71},{"date":"2025-12-18","open":3459,"high":3497,"low":3440,"close":3463,"volume":285134,"rsi_14":60.82,"sma_20":3533.5,"sma_60":3442.42,"sma_120":3483.88},{"date":"2025-12-19","open":3468,"high":3593,"low":3459,"close":3550,"volume":378104,"rsi_14":75.49,"sma_20":3545.5,"sma_60":3447.42,"sma_120":3484.62},{"date":"2025-12-22","open":3555,"high":3583,"low":3535,"close":3559,"volume":200565,"rsi_14":73.96,"sma_20":3558.75,"sma_60":3452.67,"sma_120":3486.17},{"date":"2025-12-23","open":3564,"high":3588,"low":3535,"close":3559,"volume":179981,"rsi_14":73.12,"sma_20":3572.25,"sma_60":3458.25,"sma_120":3487.83},{"date":"2025-12-24","open":3569,"high":3569,"low":3497,"close":3545,"volume":184388,"rsi_14":73.91,"sma_20":3582.75,"sma_60":3464.17,"sma_120":3487.92},{"date":"2025-12-26","open":3545,"high":3550,"low":3483,"close":3545,"volume":184960,"rsi_14":69.23,"sma_20":3593.0,"sma_60":3469.42,"sma_120":3487.75},{"date":"2025-12-29","open":3531,"high":3531,"low":3463,"close":3487,"volume":124509,"rsi_14":62.07,"sma_20":3599.5,"sma_60":3474.0,"sma_120":3487.08},{"date":"2025-12-30","open":3487,"high":3511,"low":3449,"close":3483,"volume":122364,"rsi_14":63.53,"sma_20":3609.0,"sma_60":3477.58,"sma_120":3487.04},{"date":"2026-01-02","open":3463,"high":3478,"low":3430,"close":3473,"volume":152539,"rsi_14":63.53,"sma_20":3616.0,"sma_60":3481.0,"sma_120":3487.58},{"date":"2026-01-05","open":3473,"high":3478,"low":3420,"close":3425,"volume":151967,"rsi_14":51.19,"sma_20":3619.75,"sma_60":3483.75,"sma_120":3487.58},{"date":"2026-01-06","open":3430,"high":3430,"low":3382,"close":3425,"volume":163829,"rsi_14":36.92,"sma_20":3624.5,"sma_60":3486.08,"sma_120":3486.96},{"date":"2026-01-07","open":3440,"high":3440,"low":3358,"close":3368,"volume":176943,"rsi_14":28.38,"sma_20":3622.75,"sma_60":3487.83,"sma_120":3484.5},{"date":"2026-01-08","open":3377,"high":3377,"low":3310,"close":3344,"volume":218536,"rsi_14":29.58,"sma_20":3620.5,"sma_60":3489.42,"sma_120":3481.92},{"date":"2026-01-09","open":3344,"high":3363,"low":3315,"close":3358,"volume":107561,"rsi_14":31.51,"sma_20":3619.75,"sma_60":3491.0,"sma_120":3479.12},{"date":"2026-01-12","open":3358,"high":3411,"low":3329,"close":3396,"volume":209954,"rsi_14":40.79,"sma_20":3621.5,"sma_60":3492.33,"sma_120":3476.88},{"date":"2026-01-13","open":3401,"high":3401,"low":3301,"close":3363,"volume":209225,"rsi_14":20.0,"sma_20":3618.75,"sma_60":3493.08,"sma_120":3474.96},{"date":"2026-01-14","open":3368,"high":3396,"low":3296,"close":3382,"volume":262115,"rsi_14":22.39,"sma_20":3612.25,"sma_60":3494.92,"sma_120":3473.62},{"date":"2026-01-15","open":3382,"high":3406,"low":3341,"close":3392,"volume":311196,"rsi_14":24.64,"sma_20":3605.5,"sma_60":3496.83,"sma_120":3473.0},{"date":"2026-01-16","open":3382,"high":3449,"low":3382,"close":3435,"volume":206386,"rsi_14":34.67,"sma_20":3600.25,"sma_60":3502.5,"sma_120":3473.0},{"date":"2026-01-19","open":3435,"high":3478,"low":3406,"close":3468,"volume":251303,"rsi_14":47.14,"sma_20":3600.5,"sma_60":3506.0,"sma_120":3473.54},{"date":"2026-01-20","open":3468,"high":3511,"low":3454,"close":3497,"volume":284609,"rsi_14":52.0,"sma_20":3597.75,"sma_60":3510.0,"sma_120":3474.5},{"date":"2026-01-21","open":3478,"high":3483,"low":3396,"close":3440,"volume":288187,"rsi_14":45.88,"sma_20":3591.5,"sma_60":3513.08,"sma_120":3475.25},{"date":"2026-01-22","open":3468,"high":3531,"low":3463,"close":3507,"volume":254754,"rsi_14":59.55,"sma_20":3588.75,"sma_60":3517.33,"sma_120":3476.58},{"date":"2026-01-23","open":3507,"high":3564,"low":3487,"close":3521,"volume":172299,"rsi_14":60.87,"sma_20":3587.5,"sma_60":3521.92,"sma_120":3478.75},{"date":"2026-01-26","open":3521,"high":3555,"low":3492,"close":3531,"volume":216240,"rsi_14":70.73,"sma_20":3586.75,"sma_60":3527.17,"sma_120":3480.58},{"date":"2026-01-27","open":3511,"high":3583,"low":3502,"close":3583,"volume":285416,"rsi_14":78.41,"sma_20":3591.75,"sma_60":3533.75,"sma_120":3482.29},{"date":"2026-01-28","open":3593,"high":3784,"low":3578,"close":3761,"volume":1088124,"rsi_14":84.43,"sma_20":3606.25,"sma_60":3544.17,"sma_120":3485.54},{"date":"2026-01-29","open":3765,"high":3895,"low":3674,"close":3885,"volume":733140,"rsi_14":86.43,"sma_20":3627.75,"sma_60":3557.33,"sma_120":3490.83},{"date":"2026-01-30","open":3885,"high":3923,"low":3794,"close":3828,"volume":371401,"rsi_14":83.45,"sma_20":3648.75,"sma_60":3569.33,"sma_120":3495.0},{"date":"2026-02-02","open":3794,"high":3871,"low":3717,"close":3799,"volume":422578,"rsi_14":79.59,"sma_20":3668.25,"sma_60":3580.42,"sma_120":3498.67},{"date":"2026-02-03","open":3799,"high":3928,"low":3799,"close":3914,"volume":486353,"rsi_14":82.25,"sma_20":3696.75,"sma_60":3593.67,"sma_120":3503.21},{"date":"2026-02-04","open":3914,"high":4177,"low":3914,"close":4139,"volume":853138,"rsi_14":85.51,"sma_20":3738.25,"sma_60":3605.92,"sma_120":3509.75},{"date":"2026-02-05","open":4139,"high":4168,"low":3976,"close":4038,"volume":391988,"rsi_14":77.63,"sma_20":3773.75,"sma_60":3619.42,"sma_120":3515.58},{"date":"2026-02-06","open":3981,"high":4005,"low":3842,"close":4005,"volume":365526,"rsi_14":74.56,"sma_20":3805.5,"sma_60":3632.42,"sma_120":3521.12},{"date":"2026-02-09","open":4096,"high":4110,"low":3966,"close":4000,"volume":323031,"rsi_14":73.54,"sma_20":3838.75,"sma_60":3644.42,"sma_120":3526.96},{"date":"2026-02-10","open":4062,"high":4129,"low":3990,"close":4105,"volume":455603,"rsi_14":79.83,"sma_20":3876.5,"sma_60":3657.75,"sma_120":3534.08},{"date":"2026-02-11","open":4120,"high":4235,"low":4096,"close":4235,"volume":427411,"rsi_14":80.89,"sma_20":3920.5,"sma_60":3673.75,"sma_120":3542.54},{"date":"2026-02-12","open":4235,"high":4350,"low":4182,"close":4307,"volume":503547,"rsi_14":81.78,"sma_20":3966.0,"sma_60":3691.33,"sma_120":3551.5},{"date":"2026-02-13","open":4283,"high":4647,"low":4254,"close":4493,"volume":1231518,"rsi_14":84.07,"sma_20":4021.25,"sma_60":3712.83,"sma_120":3562.12},{"date":"2026-02-19","open":4599,"high":4642,"low":4513,"close":4594,"volume":565664,"rsi_14":84.59,"sma_20":4080.0,"sma_60":3735.92,"sma_120":3573.46},{"date":"2026-02-20","open":4594,"high":4790,"low":4565,"close":4786,"volume":696098,"rsi_14":84.74,"sma_20":4147.25,"sma_60":3761.5,"sma_120":3586.33},{"date":"2026-02-23","open":4848,"high":4982,"low":4747,"close":4838,"volume":793325,"rsi_14":83.96,"sma_20":4220.25,"sma_60":3787.92,"sma_120":3599.67},{"date":"2026-02-24","open":4838,"high":4982,"low":4747,"close":4877,"volume":529446,"rsi_14":87.89,"sma_20":4291.75,"sma_60":3815.25,"sma_120":3613.21},{"date":"2026-02-25","open":4867,"high":4963,"low":4810,"close":4867,"volume":626838,"rsi_14":89.12,"sma_20":4362.0,"sma_60":3842.5,"sma_120":3626.62},{"date":"2026-02-26","open":4886,"high":4896,"low":4685,"close":4704,"volume":515019,"rsi_14":77.97,"sma_20":4423.25,"sma_60":3867.67,"sma_120":3639.88},{"date":"2026-02-27","open":4642,"high":4747,"low":4498,"close":4556,"volume":553341,"rsi_14":65.59,"sma_20":4474.0,"sma_60":3887.17,"sma_120":3649.62},{"date":"2026-03-03","open":4503,"high":4551,"low":4359,"close":4383,"volume":831810,"rsi_14":62.24,"sma_20":4506.5,"sma_60":3904.92,"sma_120":3659.08},{"date":"2026-03-04","open":4177,"high":4292,"low":3890,"close":3890,"volume":1110984,"rsi_14":46.92,"sma_20":4506.75,"sma_60":3915.17,"sma_120":3664.58},{"date":"2026-03-05","open":4139,"high":4235,"low":4081,"close":4158,"volume":472362,"rsi_14":53.71,"sma_20":4524.0,"sma_60":3929.42,"sma_120":3672.38},{"date":"2026-03-06","open":4072,"high":4218,"low":3971,"close":4038,"volume":369966,"rsi_14":48.44,"sma_20":4536.5,"sma_60":3941.33,"sma_120":3679.12},{"date":"2026-03-09","open":3928,"high":3928,"low":3799,"close":3909,"volume":320083,"rsi_14":42.41,"sma_20":4536.25,"sma_60":3951.33,"sma_120":3684.54},{"date":"2026-03-10","open":4024,"high":4024,"low":3914,"close":3947,"volume":226530,"rsi_14":41.5,"sma_20":4526.25,"sma_60":3960.83,"sma_120":3690.33},{"date":"2026-03-11","open":3995,"high":4244,"low":3986,"close":4153,"volume":321315,"rsi_14":42.02,"sma_20":4532.25,"sma_60":3974.17,"sma_120":3697.5},{"date":"2026-03-12","open":4158,"high":4240,"low":4120,"close":4153,"volume":190912,"rsi_14":39.15,"sma_20":4540.0,"sma_60":3987.75,"sma_120":3704.54},{"date":"2026-03-13","open":4072,"high":4206,"low":4043,"close":4101,"volume":168592,"rsi_14":31.9,"sma_20":4545.25,"sma_60":4000.58,"sma_120":3711.04},{"date":"2026-03-16","open":4158,"high":4172,"low":4058,"close":4086,"volume":168770,"rsi_14":29.72,"sma_20":4544.25,"sma_60":4011.0,"sma_120":3719.21},{"date":"2026-03-17","open":4120,"high":4149,"low":4053,"close":4072,"volume":212195,"rsi_14":28.01,"sma_20":4535.75,"sma_60":4022.08,"sma_120":3724.75},{"date":"2026-03-18","open":4134,"high":4225,"low":4062,"close":4072,"volume":200849,"rsi_14":28.16,"sma_20":4523.5,"sma_60":4031.67,"sma_120":3731.67},{"date":"2026-03-19","open":4034,"high":4048,"low":3976,"close":4019,"volume":122338,"rsi_14":29.97,"sma_20":4498.75,"sma_60":4041.0,"sma_120":3738.33},{"date":"2026-03-20","open":4034,"high":4220,"low":4034,"close":4192,"volume":249302,"rsi_14":39.5,"sma_20":4477.75,"sma_60":4053.25,"sma_120":3746.25},{"date":"2026-03-23","open":4192,"high":4206,"low":4005,"close":4024,"volume":589223,"rsi_14":39.61,"sma_20":4438.0,"sma_60":4063.0,"sma_120":3752.71},{"date":"2026-03-24","open":4077,"high":4129,"low":4000,"close":4048,"volume":164176,"rsi_14":56.27,"sma_20":4396.75,"sma_60":4071.67,"sma_120":3759.54},{"date":"2026-03-25","open":4120,"high":4120,"low":4053,"close":4110,"volume":128585,"rsi_14":47.73,"sma_20":4356.75,"sma_60":4081.25,"sma_120":3766.96},{"date":"2026-03-26","open":4120,"high":4149,"low":4058,"close":4115,"volume":121203,"rsi_14":54.08,"sma_20":4317.5,"sma_60":4090.92,"sma_120":3774.58},{"date":"2026-03-27","open":4067,"high":4120,"low":3995,"close":4115,"volume":250833,"rsi_14":62.72,"sma_20":4286.75,"sma_60":4100.83,"sma_120":3782.5},{"date":"2026-03-30","open":4075,"high":4180,"low":4045,"close":4055,"volume":247524,"rsi_14":46.89,"sma_20":4251.75,"sma_60":4106.75,"sma_120":3788.08},{"date":"2026-03-31","open":4055,"high":4100,"low":3880,"close":3885,"volume":346361,"rsi_14":27.5,"sma_20":4217.25,"sma_60":4110.83,"sma_120":3792.42},{"date":"2026-04-01","open":4000,"high":4020,"low":3955,"close":4000,"volume":201840,"rsi_14":34.98,"sma_20":4214.25,"sma_60":4116.92,"sma_120":3797.25},{"date":"2026-04-02","open":4055,"high":4060,"low":3800,"close":3885,"volume":296114,"rsi_14":33.19,"sma_20":4191.5,"sma_60":4121.25,"sma_120":3801.12},{"date":"2026-04-03","open":3900,"high":3960,"low":3825,"close":3925,"volume":224970,"rsi_14":35.83,"sma_20":4177.0,"sma_60":4127.08,"sma_120":3805.42},{"date":"2026-04-06","open":3925,"high":3985,"low":3835,"close":3900,"volume":211320,"rsi_14":35.54,"sma_20":4168.0,"sma_60":4132.5,"sma_120":3809.29},{"date":"2026-04-07","open":3925,"high":3935,"low":3820,"close":3890,"volume":177974,"rsi_14":35.25,"sma_20":4156.5,"sma_60":4138.75,"sma_120":3813.29},{"date":"2026-04-08","open":3915,"high":4225,"low":3910,"close":4165,"volume":470709,"rsi_14":48.96,"sma_20":4148.0,"sma_60":4150.0,"sma_120":3819.71},{"date":"2026-04-09","open":4160,"high":4160,"low":4010,"close":4045,"volume":153270,"rsi_14":38.04,"sma_20":4133.5,"sma_60":4159.0,"sma_120":3825.0},{"date":"2026-04-10","open":4115,"high":4150,"low":4020,"close":4105,"volume":239421,"rsi_14":46.25,"sma_20":4124.75,"sma_60":4168.33,"sma_120":3830.33},{"date":"2026-04-13","open":4060,"high":4060,"low":3960,"close":4030,"volume":233838,"rsi_14":42.59,"sma_20":4113.0,"sma_60":4177.0,"sma_120":3835.04},{"date":"2026-04-14","open":4030,"high":4140,"low":4010,"close":4115,"volume":267229,"rsi_14":43.45,"sma_20":4106.25,"sma_60":4186.75,"sma_120":3840.83},{"date":"2026-04-15","open":4220,"high":4325,"low":4115,"close":4130,"volume":324513,"rsi_14":43.87,"sma_20":4100.25,"sma_60":4196.58,"sma_120":3846.71},{"date":"2026-04-16","open":4170,"high":4170,"low":4050,"close":4100,"volume":225631,"rsi_14":42.91,"sma_20":4095.5,"sma_60":4205.17,"sma_120":3852.54},{"date":"2026-04-17","open":4100,"high":4175,"low":4070,"close":4125,"volume":128291,"rsi_14":53.02,"sma_20":4083.0,"sma_60":4213.58,"sma_120":3858.33},{"date":"2026-04-20","open":4130,"high":4135,"low":4095,"close":4125,"volume":173951,"rsi_14":62.12,"sma_20":4079.25,"sma_60":4221.5,"sma_120":3864.29},{"date":"2026-04-21","open":4140,"high":4175,"low":4110,"close":4140,"volume":211699,"rsi_14":57.87,"sma_20":4075.0,"sma_60":4230.67,"sma_120":3870.38},{"date":"2026-04-22","open":4145,"high":4175,"low":4105,"close":4175,"volume":219711,"rsi_14":67.9,"sma_20":4069.25,"sma_60":4239.25,"sma_120":3876.79},{"date":"2026-04-23","open":4180,"high":4210,"low":4115,"close":4165,"volume":147922,"rsi_14":65.38,"sma_20":4062.75,"sma_60":4247.42,"sma_120":3883.12},{"date":"2026-04-24","open":4155,"high":4160,"low":4110,"close":4150,"volume":283468,"rsi_14":66.23,"sma_20":4055.5,"sma_60":4255.17,"sma_120":3889.38},{"date":"2026-04-27","open":4175,"high":4175,"low":4110,"close":4145,"volume":166431,"rsi_14":66.67,"sma_20":4060.0,"sma_60":4261.92,"sma_120":3895.83},{"date":"2026-04-28","open":4140,"high":4190,"low":4140,"close":4155,"volume":172127,"rsi_14":49.0,"sma_20":4073.5,"sma_60":4265.75,"sma_120":3902.58},{"date":"2026-04-29","open":4155,"high":4200,"low":4130,"close":4145,"volume":177224,"rsi_14":62.82,"sma_20":4080.75,"sma_60":4267.25,"sma_120":3912.29},{"date":"2026-04-30","open":4135,"high":4150,"low":4050,"close":4085,"volume":286220,"rsi_14":43.48,"sma_20":4116.75,"sma_60":4079.42,"sma_120":4244.96},{"date":"2026-05-04","open":4085,"high":4100,"low":3970,"close":3975,"volume":289457,"rsi_14":43.53,"sma_20":4093.25,"sma_60":4268.92,"sma_120":3922.29},{"date":"2026-05-06","open":3980,"high":3990,"low":3845,"close":3890,"volume":409575,"rsi_14":23.53,"sma_20":4092.75,"sma_60":4265.67,"sma_120":3927.21},{"date":"2026-05-07","open":3850,"high":3950,"low":3850,"close":3895,"volume":168402,"rsi_14":21.69,"sma_20":4093.0,"sma_60":4258.58,"sma_120":3932.25},{"date":"2026-05-08","open":3895,"high":3900,"low":3815,"close":3850,"volume":235309,"rsi_14":20.93,"sma_20":4077.25,"sma_60":4252.5,"sma_120":3935.96},{"date":"2026-05-11","open":3850,"high":3895,"low":3715,"close":3745,"volume":342221,"rsi_14":12.75,"sma_20":4062.25,"sma_60":4245.25,"sma_120":3938.83},{"date":"2026-05-12","open":3715,"high":3750,"low":3610,"close":3700,"volume":586210,"rsi_14":11.71,"sma_20":4042.0,"sma_60":4237.33,"sma_120":3940.88},{"date":"2026-05-13","open":3690,"high":3770,"low":3655,"close":3700,"volume":176907,"rsi_14":9.26,"sma_20":4025.5,"sma_60":4227.58,"sma_120":3942.67},{"date":"2026-05-14","open":3740,"high":3790,"low":3650,"close":3775,"volume":155665,"rsi_14":15.52,"sma_20":4008.5,"sma_60":4216.83,"sma_120":3945.29},{"date":"2026-05-15","open":3775,"high":3805,"low":3645,"close":3690,"volume":181452,"rsi_14":13.74,"sma_20":3986.5,"sma_60":4203.42,"sma_120":3947.38},{"date":"2026-05-18","open":3800,"high":3800,"low":3645,"close":3720,"volume":291389,"rsi_14":17.91,"sma_20":3967.5,"sma_60":4187.25,"sma_120":3950.04},{"date":"2026-05-19","open":3675,"high":3765,"low":3595,"close":3635,"volume":239518,"rsi_14":16.0,"sma_20":3943.0,"sma_60":4167.92,"sma_120":3951.92},{"date":"2026-05-20","open":3645,"high":3765,"low":3550,"close":3635,"volume":343549,"rsi_14":14.86,"sma_20":3918.5,"sma_60":4145.25,"sma_120":3953.38},{"date":"2026-05-21","open":3675,"high":3775,"low":3635,"close":3675,"volume":194947,"rsi_14":19.48,"sma_20":3895.25,"sma_60":4122.33,"sma_120":3955.12},{"date":"2026-05-22","open":3675,"high":3750,"low":3675,"close":3720,"volume":155274,"rsi_14":25.83,"sma_20":3872.5,"sma_60":4099.5,"sma_120":3957.38},{"date":"2026-05-26","open":3755,"high":3790,"low":3625,"close":3645,"volume":227398,"rsi_14":27.08,"sma_20":3846.5,"sma_60":4075.58,"sma_120":3959.04},{"date":"2026-05-27","open":3645,"high":3675,"low":3500,"close":3540,"volume":352678,"rsi_14":26.35,"sma_20":3816.0,"sma_60":4052.75,"sma_120":3959.46},{"date":"2026-05-28","open":3515,"high":3590,"low":3420,"close":3520,"volume":269767,"rsi_14":25.17,"sma_20":3784.75,"sma_60":4032.17,"sma_120":3959.67},{"date":"2026-05-29","open":3550,"high":3585,"low":3470,"close":3495,"volume":144418,"rsi_14":25.85,"sma_20":3751.75,"sma_60":4014.17,"sma_120":3959.54},{"date":"2026-06-01","open":3530,"high":3530,"low":3400,"close":3460,"volume":272758,"rsi_14":28.57,"sma_20":3717.5,"sma_60":4004.17,"sma_120":3959.67},{"date":"2026-06-02","open":3420,"high":3565,"low":3355,"close":3475,"volume":210841,"rsi_14":32.28,"sma_20":3687.0,"sma_60":3989.75,"sma_120":3959.58},{"date":"2026-06-04","open":3545,"high":3610,"low":3400,"close":3530,"volume":222867,"rsi_14":37.68,"sma_20":3664.75,"sma_60":3978.33,"sma_120":3959.83},{"date":"2026-06-05","open":3485,"high":3550,"low":3390,"close":3425,"volume":280242,"rsi_14":25.69,"sma_20":3641.5,"sma_60":3967.42,"sma_120":3959.38},{"date":"2026-06-08","open":3370,"high":3370,"low":3220,"close":3270,"volume":398946,"rsi_14":23.42,"sma_20":3610.25,"sma_60":3953.25,"sma_120":3957.04},{"date":"2026-06-09","open":3275,"high":3450,"low":3275,"close":3390,"volume":200012,"rsi_14":31.25,"sma_20":3587.25,"sma_60":3937.5,"sma_120":3955.83},{"date":"2026-06-10","open":3370,"high":3445,"low":3260,"close":3340,"volume":151716,"rsi_14":32.54,"sma_20":3567.0,"sma_60":3920.92,"sma_120":3954.33},{"date":"2026-06-11","open":3330,"high":3445,"low":3310,"close":3390,"volume":118387,"rsi_14":36.31,"sma_20":3551.5,"sma_60":3906.08,"sma_120":3953.33},{"date":"2026-06-12","open":3480,"high":3495,"low":3430,"close":3450,"volume":116851,"rsi_14":37.7,"sma_20":3539.0,"sma_60":3892.5,"sma_120":3952.38},{"date":"2026-06-15","open":3525,"high":3555,"low":3450,"close":3540,"volume":159445,"rsi_14":40.62,"sma_20":3527.25,"sma_60":3880.67,"sma_120":3951.38},{"date":"2026-06-16","open":3555,"high":3595,"low":3520,"close":3575,"volume":89648,"rsi_14":46.2,"sma_20":3521.5,"sma_60":3869.42,"sma_120":3950.54},{"date":"2026-06-17","open":3575,"high":3645,"low":3555,"close":3575,"volume":79232,"rsi_14":63.39,"sma_20":3494.25,"sma_60":3788.58,"sma_120":3944.71},{"date":"2026-06-18","open":3580,"high":3635,"low":3410,"close":3420,"volume":117715,"rsi_14":44.74,"sma_20":3503.5,"sma_60":3843.17,"sma_120":3948.21},{"date":"2026-06-19","open":3420,"high":3490,"low":3325,"close":3420,"volume":136096,"rsi_14":45.95,"sma_20":3492.75,"sma_60":3830.17,"sma_120":3946.58},{"date":"2026-06-22","open":3360,"high":3460,"low":3335,"close":3345,"volume":139644,"rsi_14":44.04,"sma_20":3476.25,"sma_60":3815.5,"sma_120":3943.58},{"date":"2026-06-23","open":3305,"high":3385,"low":3205,"close":3230,"volume":200531,"rsi_14":38.5,"sma_20":3451.75,"sma_60":3797.83,"sma_120":3939.54},{"date":"2026-06-24","open":3230,"high":3555,"low":3180,"close":3505,"volume":1131734,"rsi_14":49.03,"sma_20":3444.75,"sma_60":3784.67,"sma_120":3937.79},{"date":"2026-06-25","open":3650,"high":4390,"low":3520,"close":3625,"volume":13929610,"rsi_14":57.69,"sma_20":3449.0,"sma_60":3773.5,"sma_120":3937.17},{"date":"2026-06-26","open":3770,"high":4130,"low":3395,"close":3465,"volume":7410830,"rsi_14":57.47,"sma_20":3446.25,"sma_60":3763.67,"sma_120":3935.21},{"date":"2026-06-29","open":3670,"high":4080,"low":3595,"close":3840,"volume":4127628,"rsi_14":64.42,"sma_20":3463.5,"sma_60":3762.92,"sma_120":3936.88},{"date":"2026-06-30","open":3750,"high":3750,"low":3475,"close":3475,"volume":1270970,"rsi_14":53.6,"sma_20":3464.25,"sma_60":3754.17,"sma_120":3935.54},{"date":"2026-07-01","open":3560,"high":4515,"low":3545,"close":4515,"volume":12865966,"rsi_14":69.63,"sma_20":3516.25,"sma_60":3764.67,"sma_120":3942.96},{"date":"2026-07-02","open":4515,"high":4630,"low":3710,"close":3810,"volume":12279605,"rsi_14":55.13,"sma_20":3530.25,"sma_60":3762.75,"sma_120":3944.92},{"date":"2026-07-03","open":3845,"high":3890,"low":3445,"close":3655,"volume":3268276,"rsi_14":51.61,"sma_20":3541.75,"sma_60":3758.67,"sma_120":3945.58},{"date":"2026-07-06","open":3645,"high":4005,"low":3455,"close":3970,"volume":5936883,"rsi_14":55.12,"sma_20":3576.75,"sma_60":3760.0,"sma_120":3949.38},{"date":"2026-07-07","open":3935,"high":4215,"low":3640,"close":3670,"volume":7407363,"rsi_14":51.14,"sma_20":3590.75,"sma_60":3751.75,"sma_120":3950.88},{"date":"2026-07-08","open":3600,"high":3765,"low":3455,"close":3595,"volume":1992073,"rsi_14":52.15,"sma_20":3603.5,"sma_60":3744.25,"sma_120":3951.62},{"date":"2026-07-09","open":3510,"high":3565,"low":3350,"close":3410,"volume":1675522,"rsi_14":49.88,"sma_20":3604.5,"sma_60":3732.67,"sma_120":3950.5},{"date":"2026-07-10","open":3425,"high":3765,"low":3425,"close":3725,"volume":2193833,"rsi_14":54.22,"sma_20":3618.25,"sma_60":3727.58,"sma_120":3952.29},{"date":"2026-07-13","open":3790,"high":3810,"low":3440,"close":3455,"volume":1189145,"rsi_14":52.42,"sma_20":3614.0,"sma_60":3716.58,"sma_120":3951.67},{"date":"2026-07-14","open":3450,"high":3495,"low":3325,"close":3400,"volume":947983,"rsi_14":48.82,"sma_20":3605.25,"sma_60":3704.42,"sma_120":3950.5},{"date":"2026-07-15","open":3455,"high":3515,"low":3420,"close":3455,"volume":491571,"rsi_14":48.05,"sma_20":3599.25,"sma_60":3693.67,"sma_120":3949.42},{"date":"2026-07-16","open":3415,"high":3455,"low":3360,"close":3375,"volume":422917,"rsi_14":48.95,"sma_20":3597.0,"sma_60":3681.17,"sma_120":3947.38},{"date":"2026-07-20","open":3380,"high":3380,"low":3230,"close":3260,"volume":519289,"rsi_14":42.8,"sma_20":3589.0,"sma_60":3666.75,"sma_120":3944.12},{"date":"2026-07-21","open":3270,"high":3295,"low":3195,"close":3260,"volume":439831,"rsi_14":47.07,"sma_20":3584.75,"sma_60":3652.08,"sma_120":3941.38},{"date":"2026-07-22","open":3275,"high":3345,"low":3270,"close":3280,"volume":476099,"rsi_14":26.65,"sma_20":3587.25,"sma_60":3637.17,"sma_120":3938.21},{"date":"2026-07-23","open":3295,"high":3345,"low":3285,"close":3340,"volume":369449,"rsi_14":38.25,"sma_20":3579.0,"sma_60":3623.42,"sma_120":3935.42},{"date":"2026-07-24","open":3295,"high":3325,"low":3250,"close":3265,"volume":392936,"rsi_14":39.84,"sma_20":3561.0,"sma_60":3608.67,"sma_120":3931.92},{"date":"2026-07-27","open":3280,"high":3340,"low":3260,"close":3305,"volume":351897,"rsi_14":29.79,"sma_20":3553.0,"sma_60":3594.67,"sma_120":3928.29},{"date":"2026-07-28","open":3265,"high":3290,"low":3150,"close":3180,"volume":424349,"rsi_14":33.33,"sma_20":3520.0,"sma_60":3578.42,"sma_120":3922.08},{"date":"2026-07-29","open":3160,"high":3185,"low":2950,"close":3025,"volume":808788,"rsi_14":31.61,"sma_20":3497.5,"sma_60":3559.75,"sma_120":3913.5},{"date":"2026-07-30","open":3030,"high":3220,"low":3030,"close":3065,"volume":421807,"rsi_14":37.72,"sma_20":3425.0,"sma_60":3542.75,"sma_120":3905.75},{"date":"2026-07-31","open":3150,"high":3185,"low":3115,"close":3185,"volume":546008,"rsi_14":27.69,"sma_20":3393.75,"sma_60":3529.58,"sma_120":3899.25},{"date":"2026-08-03","open":3195,"high":3245,"low":3140,"close":3155,"volume":383102,"rsi_14":34.54,"sma_20":3368.75,"sma_60":3517.33,"sma_120":3891.5},{"date":"2026-08-04","open":3170,"high":3305,"low":3170,"close":3280,"volume":383873,"rsi_14":44.23,"sma_20":3334.25,"sma_60":3507.08,"sma_120":3882.83},{"date":"2026-08-05","open":3315,"high":3390,"low":3315,"close":3355,"volume":355735,"rsi_14":45.28,"sma_20":3318.5,"sma_60":3498.83,"sma_120":3875.67},{"date":"2026-08-06","open":3345,"high":3385,"low":3305,"close":3365,"volume":239667,"rsi_14":49.49,"sma_20":3307.0,"sma_60":3492.5,"sma_120":3868.88},{"date":"2026-08-07","open":3355,"high":3405,"low":3330,"close":3365,"volume":183000,"rsi_14":56.0,"sma_20":3304.75,"sma_60":3486.92,"sma_120":3862.12},{"date":"2026-08-10","open":3370,"high":3475,"low":3370,"close":3465,"volume":268347,"rsi_14":60.51,"sma_20":3291.75,"sma_60":3483.0,"sma_120":3855.29},{"date":"2026-08-11","open":3465,"high":3590,"low":3430,"close":3520,"volume":448063,"rsi_14":61.88,"sma_20":3295.0,"sma_60":3478.75,"sma_120":3847.79},{"date":"2026-08-12","open":3555,"high":3660,"low":3490,"close":3585,"volume":609964,"rsi_14":62.07,"sma_20":3304.25,"sma_60":3477.0,"sma_120":3840.21},{"date":"2026-08-13","open":3580,"high":3625,"low":3440,"close":3475,"volume":563272,"rsi_14":60.0,"sma_20":3305.25,"sma_60":3472.92,"sma_120":3830.08},{"date":"2026-08-14","open":3475,"high":3515,"low":3450,"close":3495,"volume":224402,"rsi_14":59.22,"sma_20":3311.25,"sma_60":3470.58,"sma_120":3819.25},{"date":"2026-08-18","open":3520,"high":3530,"low":3355,"close":3385,"volume":418759,"rsi_14":60.1,"sma_20":3317.5,"sma_60":3466.42,"sma_120":3805.83},{"date":"2026-08-19","open":3300,"high":3490,"low":3280,"close":3305,"volume":348394,"rsi_14":64.89,"sma_20":3319.75,"sma_60":3460.25,"sma_120":3791.29},{"date":"2026-08-20","open":3350,"high":3365,"low":3290,"close":3315,"volume":273527,"rsi_14":63.74,"sma_20":3321.5,"sma_60":3453.5,"sma_120":3776.5},{"date":"2026-08-21","open":3295,"high":3295,"low":3225,"close":3240,"volume":209838,"rsi_14":53.18,"sma_20":3316.5,"sma_60":3446.75,"sma_120":3761.17},{"date":"2026-08-24","open":3245,"high":3275,"low":3190,"close":3245,"volume":104252,"rsi_14":55.36,"sma_20":3315.5,"sma_60":3441.83,"sma_120":3747.29},{"date":"2026-08-25","open":3250,"high":3270,"low":3175,"close":3265,"volume":180687,"rsi_14":48.98,"sma_20":3313.5,"sma_60":3437.58,"sma_120":3734.88},{"date":"2026-08-26","open":3285,"high":3310,"low":3230,"close":3310,"volume":194744,"rsi_14":46.81,"sma_20":3320.0,"sma_60":3434.5,"sma_120":3724.33},{"date":"2026-08-27","open":3310,"high":3310,"low":3250,"close":3255,"volume":187958,"rsi_14":42.67,"sma_20":3331.5,"sma_60":3431.08,"sma_120":3717.62},{"date":"2026-08-28","open":3255,"high":3285,"low":3210,"close":3275,"volume":338831,"rsi_14":44.16,"sma_20":3342.0,"sma_60":3427.75,"sma_120":3708.75},{"date":"2026-08-31","open":3275,"high":3280,"low":3210,"close":3270,"volume":198106,"rsi_14":35.56,"sma_20":3346.25,"sma_60":3423.42,"sma_120":3700.88},{"date":"2026-09-01","open":3270,"high":3280,"low":3200,"close":3230,"volume":436805,"rsi_14":28.03,"sma_20":3350.0,"sma_60":3420.17,"sma_120":3693.79},{"date":"2026-09-02","open":3205,"high":3240,"low":3140,"close":3175,"volume":571354,"rsi_14":18.46,"sma_20":3344.75,"sma_60":3418.58,"sma_120":3685.92},{"date":"2026-09-03","open":3180,"high":3240,"low":3160,"close":3175,"volume":392461,"rsi_14":22.22,"sma_20":3335.75,"sma_60":3415.0,"sma_120":3676.25},{"date":"2026-09-04","open":3185,"high":3220,"low":3140,"close":3190,"volume":176286,"rsi_14":21.5,"sma_20":3327.0,"sma_60":3412.5,"sma_120":3666.71},{"date":"2026-09-07","open":3230,"high":3250,"low":3190,"close":3230,"volume":173667,"rsi_14":33.33,"sma_20":3320.25,"sma_60":3409.83,"sma_120":3657.96},{"date":"2026-09-08","open":3230,"high":3330,"low":3225,"close":3260,"volume":214707,"rsi_14":44.58,"sma_20":3310.0,"sma_60":3406.67,"sma_120":3649.58},{"date":"2026-09-09","open":3260,"high":3280,"low":3215,"close":3270,"volume":124387,"rsi_14":44.58,"sma_20":3297.5,"sma_60":3402.17,"sma_120":3641.42},{"date":"2026-09-10","open":3270,"high":3335,"low":3255,"close":3310,"volume":231288,"rsi_14":59.21,"sma_20":3283.75,"sma_60":3397.75,"sma_120":3633.58},{"date":"2026-09-11","open":3280,"high":3335,"low":3280,"close":3315,"volume":99594,"rsi_14":59.21,"sma_20":3275.75,"sma_60":3393.42,"sma_120":3626.25},{"date":"2026-09-14","open":3305,"high":3335,"low":3245,"close":3255,"volume":152611,"rsi_14":48.81,"sma_20":3263.75,"sma_60":3390.67,"sma_120":3616.92},{"date":"2026-09-15","open":3260,"high":3295,"low":3195,"close":3220,"volume":422489,"rsi_14":39.02,"sma_20":3255.5,"sma_60":3387.33,"sma_120":3608.75},{"date":"2026-09-16","open":3205,"high":3250,"low":3195,"close":3215,"volume":96403,"rsi_14":44.44,"sma_20":3251.0,"sma_60":3385.17,"sma_120":3600.33},{"date":"2026-09-17","open":3240,"high":3265,"low":3205,"close":3240,"volume":115275,"rsi_14":45.21,"sma_20":3247.25,"sma_60":3385.33,"sma_120":3591.58},{"date":"2026-09-18","open":3240,"high":3320,"low":3210,"close":3240,"volume":216690,"rsi_14":45.83,"sma_20":3247.25,"sma_60":3380.92,"sma_120":3582.79},{"date":"2026-09-21","open":3255,"high":3845,"low":3220,"close":3290,"volume":932759,"rsi_14":58.11,"sma_20":3249.5,"sma_60":3375.33,"sma_120":3574.42},{"date":"2026-09-22","open":3280,"high":3300,"low":3235,"close":3245,"volume":182227,"rsi_14":59.72,"sma_20":3248.5,"sma_60":3371.67,"sma_120":3567.67},{"date":"2026-09-23","open":3245,"high":3260,"low":3200,"close":3225,"volume":159949,"rsi_14":56.58,"sma_20":3244.25,"sma_60":3361.42,"sma_120":3562.17},{"date":"2026-09-28","open":3210,"high":3275,"low":3205,"close":3230,"volume":120564,"rsi_14":55.41,"sma_20":3243.0,"sma_60":3357.33,"sma_120":3555.75},{"date":"2026-09-29","open":3245,"high":3250,"low":3185,"close":3205,"volume":131509,"rsi_14":46.48,"sma_20":3239.5,"sma_60":3335.5,"sma_120":3550.08},{"date":"2026-09-30","open":3220,"high":3235,"low":3200,"close":3225,"volume":88715,"rsi_14":44.93,"sma_20":3237.25,"sma_60":3325.75,"sma_120":3544.25},{"date":"2026-10-01","open":3225,"high":3280,"low":3210,"close":3250,"volume":99182,"rsi_14":47.22,"sma_20":3238.25,"sma_60":3319.0,"sma_120":3538.83},{"date":"2026-10-02","open":3240,"high":3320,"low":3240,"close":3280,"volume":209290,"rsi_14":45.71,"sma_20":3243.5,"sma_60":3307.5,"sma_120":3533.75},{"date":"2026-10-06","open":3275,"high":3290,"low":3235,"close":3270,"volume":116947,"rsi_14":43.66,"sma_20":3248.25,"sma_60":3300.83,"sma_120":3526.29},{"date":"2026-10-07","open":3260,"high":3285,"low":3220,"close":3235,"volume":163424,"rsi_14":46.97,"sma_20":3250.5,"sma_60":3294.83,"sma_120":3519.54},{"date":"2026-10-08","open":3250,"high":3250,"low":3195,"close":3220,"volume":153623,"rsi_14":50.0,"sma_20":3250.0,"sma_60":3291.67,"sma_120":3512.17},{"date":"2026-10-12","open":3225,"high":3255,"low":3165,"close":3175,"volume":270472,"rsi_14":44.29,"sma_20":3245.75,"sma_60":3282.5,"sma_120":3505.04},{"date":"2026-10-13","open":3185,"high":3280,"low":3080,"close":3135,"volume":306255,"rsi_14":35.62,"sma_20":3239.0,"sma_60":3277.17,"sma_120":3496.88},{"date":"2026-10-14","open":3155,"high":3220,"low":3125,"close":3140,"volume":187404,"rsi_14":36.49,"sma_20":3230.5,"sma_60":3272.83,"sma_120":3488.62},{"date":"2026-10-15","open":3080,"high":3085,"low":3010,"close":3050,"volume":299183,"rsi_14":20.73,"sma_20":3217.25,"sma_60":3266.08,"sma_120":3479.88},{"date":"2026-10-16","open":3070,"high":3150,"low":3055,"close":3145,"volume":226126,"rsi_14":39.13,"sma_20":3211.75,"sma_60":3262.25,"sma_120":3471.71},{"date":"2026-10-19","open":3110,"high":3170,"low":3090,"close":3165,"volume":115347,"rsi_14":43.48,"sma_20":3209.0,"sma_60":3260.67,"sma_120":3463.71},{"date":"2026-10-20","open":3145,"high":3170,"low":3070,"close":3070,"volume":222663,"rsi_14":35.45,"sma_20":3201.75,"sma_60":3257.5,"sma_120":3454.79},{"date":"2026-10-21","open":3090,"high":3120,"low":3085,"close":3100,"volume":70686,"rsi_14":40.54,"sma_20":3194.75,"sma_60":3254.5,"sma_120":3445.83},{"date":"2026-10-22","open":3115,"high":3170,"low":3030,"close":3090,"volume":182850,"rsi_14":37.61,"sma_20":3187.25,"sma_60":3250.33,"sma_120":3436.88},{"date":"2026-10-23","open":3085,"high":3160,"low":3050,"close":3075,"volume":154826,"rsi_14":33.64,"sma_20":3176.5,"sma_60":3247.17,"sma_120":3427.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.53,"pbr":0.26,"ttm_eps":null,"close":3284.7493},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.87,"pbr":0.25,"ttm_eps":null,"close":3152.8132},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.29,"ttm_eps":null,"close":2998.1299},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.29,"ttm_eps":null,"close":3041.9382},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.29,"ttm_eps":null,"close":3367.6892},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.27,"ttm_eps":null,"close":3276.6704},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":3482.6599},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.69,"pbr":0.35,"ttm_eps":null,"close":3885.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":3475.0}],"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":"유진기업","phase":"above-fold","symbol_resolved":true}