{"status":"ok","report":{"price_analysis":{"current":1714.0,"change_1d":-1.1,"change_7d":-4.8,"change_30d":-9.8,"high_30d":2500.0,"low_30d":1415.0,"position_in_range":28.0,"support":1523.5,"resistance":2391.5},"summary":"WISCOM(024070)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 262.44억. 현재가 1,714원, 전일 대비 -1.1%, 30일 -9.8%. PER 8.3배 / ROE 2.8%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4923.00, 기관 순매수 69.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.3배입니다. ROE 2.8%입니다. 시가총액 262.44억. 매출 1099.78억, 영업이익 6123.45만.","grade":"C","comment":"PER 8.29배, ROE 2.82%","per":8.29,"pbr":0.29,"roe":2.82,"eps":206.77,"revenue":109977866462.0,"operating_income":61234502.0,"net_income":3169662549.0,"market_cap":26244289794,"profit_margin":2.88,"roa":2.31,"operating_margin":0.06,"gross_margin":7.46,"debt_ratio":0.21931432251441918,"total_assets":110824674789.0,"total_equity":90890980892.0,"total_debt":19933693897.0,"dividend_yield":2.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-55.34)가 시그널선(-32.13)을 하회합니다(데드크로스). 현재가가 SMA20(1911)과 SMA60(1933) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1703~2120 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.193199381761985,"macd":-55.33500077556164,"macd_signal":-32.130305540307134,"sma_20":1911.25,"sma_60":1932.8833333333334,"bb_upper":2119.868191920072,"bb_lower":1702.631808079928,"atr_14":155.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4923.00, 기관 순매수 69.00. 30일 누적: 외국인 1.12만, 기관 -939.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4923.0,"institutional_flow":69.0,"data":[{"date":"2026-10-23","foreign_net":-1651.0,"institution_net":2.0,"retail_net":1649.0},{"date":"2026-10-22","foreign_net":-1395.0,"institution_net":6.0,"retail_net":1389.0},{"date":"2026-10-21","foreign_net":-904.0,"institution_net":-29.0,"retail_net":933.0},{"date":"2026-10-20","foreign_net":-1435.0,"institution_net":32.0,"retail_net":1403.0},{"date":"2026-10-19","foreign_net":462.0,"institution_net":58.0,"retail_net":-520.0},{"date":"2026-10-16","foreign_net":-450.0,"institution_net":12.0,"retail_net":438.0},{"date":"2026-10-15","foreign_net":-396.0,"institution_net":187.0,"retail_net":209.0},{"date":"2026-10-14","foreign_net":-1005.0,"institution_net":-153.0,"retail_net":1158.0},{"date":"2026-10-13","foreign_net":-2308.0,"institution_net":54.0,"retail_net":2254.0},{"date":"2026-10-12","foreign_net":4473.0,"institution_net":277.0,"retail_net":-4750.0},{"date":"2026-10-08","foreign_net":-460.0,"institution_net":-56.0,"retail_net":516.0},{"date":"2026-10-07","foreign_net":-389.0,"institution_net":-62.0,"retail_net":451.0},{"date":"2026-10-06","foreign_net":-776.0,"institution_net":-4.0,"retail_net":780.0},{"date":"2026-10-02","foreign_net":-171.0,"institution_net":-15.0,"retail_net":186.0},{"date":"2026-10-01","foreign_net":486.0,"institution_net":0.0,"retail_net":-486.0},{"date":"2026-09-30","foreign_net":415.0,"institution_net":-6.0,"retail_net":-409.0},{"date":"2026-09-29","foreign_net":521.0,"institution_net":7.0,"retail_net":-528.0},{"date":"2026-09-28","foreign_net":-631.0,"institution_net":-8.0,"retail_net":639.0},{"date":"2026-09-23","foreign_net":-1985.0,"institution_net":-47.0,"retail_net":2032.0},{"date":"2026-09-22","foreign_net":185.0,"institution_net":-72.0,"retail_net":-113.0},{"date":"2026-09-21","foreign_net":-787.0,"institution_net":-7.0,"retail_net":794.0},{"date":"2026-09-18","foreign_net":9750.0,"institution_net":-2586.0,"retail_net":-7164.0},{"date":"2026-09-17","foreign_net":1889.0,"institution_net":2584.0,"retail_net":-4473.0},{"date":"2026-09-16","foreign_net":-1494.0,"institution_net":0.0,"retail_net":1494.0},{"date":"2026-09-15","foreign_net":-4146.0,"institution_net":11.0,"retail_net":4135.0},{"date":"2026-09-14","foreign_net":4760.0,"institution_net":33.0,"retail_net":-4793.0},{"date":"2026-09-11","foreign_net":5852.0,"institution_net":0.0,"retail_net":-5852.0},{"date":"2026-09-10","foreign_net":-25.0,"institution_net":-21.0,"retail_net":46.0},{"date":"2026-09-09","foreign_net":220.0,"institution_net":-19.0,"retail_net":-201.0},{"date":"2026-09-08","foreign_net":2550.0,"institution_net":-1117.0,"retail_net":-1433.0}],"periods":{"d1":{"foreign_net":-1651.0,"institution_net":2.0,"retail_net":1649.0},"d3":{"foreign_net":-3950.0,"institution_net":-21.0,"retail_net":3971.0},"d7":{"foreign_net":-5769.0,"institution_net":268.0,"retail_net":5501.0},"d14":{"foreign_net":-6405.0,"institution_net":309.0,"retail_net":6096.0},"d30":{"foreign_net":11155.0,"institution_net":-939.0,"retail_net":-10216.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.29x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +9.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.7,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":175.1,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"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":49,"summary":"유동비율 3.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.29x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +9.7%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.29,"current_pbr":0.29,"per_5y_high":26.22,"per_5y_low":8.12,"per_5y_avg":18.6,"per_percentile":33.3,"pbr_5y_high":0.47,"pbr_5y_low":0.37,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":21.45,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.42},{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2024-Q4","per":null,"pbr":0.47},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.44},{"quarter":"2025-Q4","per":21.45,"pbr":0.43},{"quarter":"2026-Q1","per":26.22,"pbr":0.46},{"quarter":"2026-Q2","per":8.12,"pbr":0.37},{"quarter":"현재","per":8.29,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2274.0964,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1993.4025,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2035.6578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1760.9901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1962.6079,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1904.168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1878.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1679.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":21.45,"eps":87.54,"close":1878.0,"source":"reported"},{"date":"2026-01","per":20.22,"eps":87.54,"close":1770.0,"source":"reported"},{"date":"2026-02","per":22.84,"eps":87.54,"close":1999.0,"source":"reported"},{"date":"2026-03","per":26.22,"eps":76.67,"close":2010.0,"source":"reported"},{"date":"2026-04","per":32.35,"eps":76.67,"close":2480.0,"source":"reported"},{"date":"2026-05","per":23.7,"eps":76.67,"close":1817.0,"source":"reported"},{"date":"2026-06","per":8.12,"eps":206.77,"close":1679.0,"source":"reported"},{"date":"2026-07","per":9.15,"eps":206.77,"close":1892.0,"source":"reported"},{"date":"2026-08","per":9.62,"eps":206.77,"close":1989.0,"source":"reported"},{"date":"2026-09","per":9.67,"eps":206.77,"close":1999.0,"source":"reported"},{"date":"2026-10","per":8.42,"eps":206.77,"close":1741.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.43,"std":8.26,"upper_1sd":25.69,"lower_1sd":9.18,"current":8.42,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.2,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.2,"summary":"배당수익률 2.20%","metrics":[{"name":"배당수익률","value":2.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:35.386636+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.028168108022094684,"dividend_yield":null,"eps":167.0,"revenue":30752853252.0,"operating_income":923806618.0,"net_income":2560226968.0,"market_cap":null,"profit_margin":0.0832516887789427,"operating_margin":0.03003970429767913,"roa":0.0231015969401619,"gross_margin":0.0746264160009526,"total_equity":90890980892.0,"total_assets":110824674789.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.8,"pbr":0.39,"roe":-0.005406111556072749,"dividend_yield":2.2,"eps":-30.97,"revenue":28037627442.0,"operating_income":-1230112410.0,"net_income":-474716463.0,"market_cap":34800000000.0,"profit_margin":-0.016931406338928697,"operating_margin":-0.04387362705866145,"roa":-0.004401008524620227,"gross_margin":0.008682173500720276,"total_equity":87811074203.0,"total_assets":107865381388.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015673247238909154,"dividend_yield":null,"eps":90.19,"revenue":24121898088.0,"operating_income":1095953112.0,"net_income":1382250505.0,"market_cap":null,"profit_margin":0.05730272551344675,"operating_margin":0.04543395001511956,"roa":0.013611871061879338,"gross_margin":0.08764527796640278,"total_equity":88191711898.0,"total_assets":101547428617.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.003457434191233375,"dividend_yield":null,"eps":-19.45,"revenue":27065487680.0,"operating_income":-728412818.0,"net_income":-298098461.0,"market_cap":null,"profit_margin":-0.011013969691751736,"operating_margin":-0.02691297591279907,"roa":-0.002902938989314993,"gross_margin":0.027406267818633298,"total_equity":86219561823.0,"total_assets":102688503650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0065776694016809216,"dividend_yield":null,"eps":36.9,"revenue":26470828149.0,"operating_income":-311363496.0,"net_income":565535547.0,"market_cap":null,"profit_margin":0.02136448258500611,"operating_margin":-0.011762514351549009,"roa":0.005557955760679509,"gross_margin":0.04602946648067108,"total_equity":85978104472.0,"total_assets":101752437650.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0035684956970048966,"dividend_yield":null,"eps":-20.1,"revenue":25617685162.0,"operating_income":-753719343.0,"net_income":-308026688.0,"market_cap":null,"profit_margin":-0.012023986010137695,"operating_margin":-0.029421836447503454,"roa":-0.0030018499224427906,"gross_margin":0.028282296094212574,"total_equity":86318357693.0,"total_assets":102612287742.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2302135919676322,"dividend_yield":null,"eps":-1312.37,"revenue":23691512700.0,"operating_income":-2877632403.0,"net_income":-20113884130.0,"market_cap":null,"profit_margin":-0.8489911296377458,"operating_margin":-0.12146258617753859,"roa":-0.20075183609404615,"gross_margin":-0.04928822750942366,"total_equity":87370532548.0,"total_assets":100192777916.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012934767734678679,"dividend_yield":null,"eps":-90.23,"revenue":22239367838.0,"operating_income":-2106107129.0,"net_income":-1382968916.0,"market_cap":null,"profit_margin":-0.062185621735027306,"operating_margin":-0.09470175341051437,"roa":-0.011765069816453349,"gross_margin":-0.029992592678838716,"total_equity":106918728219.0,"total_assets":117548721561.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010774118702071239,"dividend_yield":null,"eps":-76.23,"revenue":25430235779.0,"operating_income":-1941170275.0,"net_income":-1168359942.0,"market_cap":null,"profit_margin":-0.04594373218375027,"operating_margin":-0.0763331607252732,"roa":-0.009644923095700713,"gross_margin":-0.01779772944039128,"total_equity":108441346741.0,"total_assets":121137299946.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01145974555243907,"dividend_yield":null,"eps":-81.7,"revenue":27175998973.0,"operating_income":-1937944974.0,"net_income":-1252116810.0,"market_cap":null,"profit_margin":-0.04607436183832682,"operating_margin":-0.07131090106109418,"roa":-0.010173318334964482,"gross_margin":-0.012457298932648145,"total_equity":109262182504.0,"total_assets":123078504847.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0011835662267496636,"dividend_yield":null,"eps":-8.564031902323133,"revenue":25447089101.0,"operating_income":-1152229893.0,"net_income":-131271777.0,"market_cap":null,"profit_margin":-0.005158616629154703,"operating_margin":-0.04527943799099287,"roa":-0.0010673369375665245,"gross_margin":0.013146939073155249,"total_equity":110912067304.0,"total_assets":122990006604.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0019070445860264458,"dividend_yield":null,"eps":13.898090615049934,"revenue":28929782808.0,"operating_income":-56847517.0,"net_income":213033659.0,"market_cap":null,"profit_margin":0.007363818125212107,"operating_margin":-0.001965017068302354,"roa":0.0016796441315180973,"gross_margin":0.05474451590290003,"total_equity":111708798295.0,"total_assets":126832615911.0}],"current_price":1714.0,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4384.0},{"date":"2016-10-25","close":4379.0},{"date":"2016-10-26","close":4300.0},{"date":"2016-10-27","close":4315.0},{"date":"2016-10-28","close":4315.0},{"date":"2016-10-31","close":4349.0},{"date":"2016-11-01","close":4349.0},{"date":"2016-11-02","close":4256.0},{"date":"2016-11-03","close":4300.0},{"date":"2016-11-04","close":4310.0},{"date":"2016-11-07","close":4408.0},{"date":"2016-11-08","close":4325.0},{"date":"2016-11-09","close":4276.0},{"date":"2016-11-10","close":4266.0},{"date":"2016-11-11","close":4227.0},{"date":"2016-11-14","close":4256.0},{"date":"2016-11-15","close":4251.0},{"date":"2016-11-16","close":4241.0},{"date":"2016-11-17","close":4241.0},{"date":"2016-11-18","close":4168.0},{"date":"2016-11-21","close":4119.0},{"date":"2016-11-22","close":4104.0},{"date":"2016-11-23","close":4089.0},{"date":"2016-11-24","close":4065.0},{"date":"2016-11-25","close":4080.0},{"date":"2016-11-28","close":4084.0},{"date":"2016-11-29","close":4148.0},{"date":"2016-11-30","close":4124.0},{"date":"2016-12-01","close":4173.0},{"date":"2016-12-02","close":4173.0},{"date":"2016-12-05","close":4227.0},{"date":"2016-12-06","close":4227.0},{"date":"2016-12-07","close":4187.0},{"date":"2016-12-08","close":4197.0},{"date":"2016-12-09","close":4212.0},{"date":"2016-12-12","close":4256.0},{"date":"2016-12-13","close":4241.0},{"date":"2016-12-14","close":4143.0},{"date":"2016-12-15","close":4192.0},{"date":"2016-12-16","close":4187.0},{"date":"2016-12-19","close":4217.0},{"date":"2016-12-20","close":4246.0},{"date":"2016-12-21","close":4241.0},{"date":"2016-12-22","close":4227.0},{"date":"2016-12-23","close":4217.0},{"date":"2016-12-26","close":4197.0},{"date":"2016-12-27","close":4158.0},{"date":"2016-12-28","close":4124.0},{"date":"2016-12-29","close":4099.0},{"date":"2017-01-02","close":4124.0},{"date":"2017-01-03","close":4163.0},{"date":"2017-01-04","close":4178.0},{"date":"2017-01-05","close":4148.0},{"date":"2017-01-06","close":4138.0},{"date":"2017-01-09","close":4192.0},{"date":"2017-01-10","close":4089.0},{"date":"2017-01-11","close":4178.0},{"date":"2017-01-12","close":4148.0},{"date":"2017-01-13","close":4153.0},{"date":"2017-01-16","close":4153.0},{"date":"2017-01-17","close":4148.0},{"date":"2017-01-18","close":4109.0},{"date":"2017-01-19","close":4089.0},{"date":"2017-01-20","close":4094.0},{"date":"2017-01-23","close":4089.0},{"date":"2017-01-24","close":4099.0},{"date":"2017-01-25","close":4148.0},{"date":"2017-01-26","close":4148.0},{"date":"2017-01-31","close":4119.0},{"date":"2017-02-01","close":4124.0},{"date":"2017-02-02","close":4104.0},{"date":"2017-02-03","close":4168.0},{"date":"2017-02-06","close":4124.0},{"date":"2017-02-07","close":4119.0},{"date":"2017-02-08","close":4094.0},{"date":"2017-02-09","close":4080.0},{"date":"2017-02-10","close":4109.0},{"date":"2017-02-13","close":4129.0},{"date":"2017-02-14","close":4094.0},{"date":"2017-02-15","close":4089.0},{"date":"2017-02-16","close":4080.0},{"date":"2017-02-17","close":4104.0},{"date":"2017-02-20","close":4075.0},{"date":"2017-02-21","close":4060.0},{"date":"2017-02-22","close":4075.0},{"date":"2017-02-23","close":4055.0},{"date":"2017-02-24","close":4026.0},{"date":"2017-02-27","close":4011.0},{"date":"2017-02-28","close":3982.0},{"date":"2017-03-02","close":3982.0},{"date":"2017-03-03","close":3962.0},{"date":"2017-03-06","close":3952.0},{"date":"2017-03-07","close":3942.0},{"date":"2017-03-08","close":3928.0},{"date":"2017-03-09","close":3913.0},{"date":"2017-03-10","close":3937.0},{"date":"2017-03-13","close":3923.0},{"date":"2017-03-14","close":3913.0},{"date":"2017-03-15","close":3913.0},{"date":"2017-03-16","close":3918.0},{"date":"2017-03-17","close":3937.0},{"date":"2017-03-20","close":3942.0},{"date":"2017-03-21","close":3952.0},{"date":"2017-03-22","close":3932.0},{"date":"2017-03-23","close":3888.0},{"date":"2017-03-24","close":3888.0},{"date":"2017-03-27","close":3888.0},{"date":"2017-03-28","close":3913.0},{"date":"2017-03-29","close":3918.0},{"date":"2017-03-30","close":3923.0},{"date":"2017-03-31","close":3957.0},{"date":"2017-04-03","close":3977.0},{"date":"2017-04-04","close":4026.0},{"date":"2017-04-05","close":4031.0},{"date":"2017-04-06","close":4075.0},{"date":"2017-04-07","close":4119.0},{"date":"2017-04-10","close":4065.0},{"date":"2017-04-11","close":4109.0},{"date":"2017-04-12","close":4168.0},{"date":"2017-04-13","close":4197.0},{"date":"2017-04-14","close":4212.0},{"date":"2017-04-17","close":4217.0},{"date":"2017-04-18","close":4187.0},{"date":"2017-04-19","close":4217.0},{"date":"2017-04-20","close":4217.0},{"date":"2017-04-21","close":4261.0},{"date":"2017-04-24","close":4320.0},{"date":"2017-04-25","close":4335.0},{"date":"2017-04-26","close":4339.0},{"date":"2017-04-27","close":4335.0},{"date":"2017-04-28","close":4349.0},{"date":"2017-05-02","close":4300.0},{"date":"2017-05-04","close":4364.0},{"date":"2017-05-08","close":4335.0},{"date":"2017-05-10","close":4374.0},{"date":"2017-05-11","close":4364.0},{"date":"2017-05-12","close":4384.0},{"date":"2017-05-15","close":4354.0},{"date":"2017-05-16","close":4339.0},{"date":"2017-05-17","close":4246.0},{"date":"2017-05-18","close":4217.0},{"date":"2017-05-19","close":4236.0},{"date":"2017-05-22","close":4251.0},{"date":"2017-05-23","close":4256.0},{"date":"2017-05-24","close":4305.0},{"date":"2017-05-25","close":4315.0},{"date":"2017-05-26","close":4364.0},{"date":"2017-05-29","close":4393.0},{"date":"2017-05-30","close":4433.0},{"date":"2017-05-31","close":4477.0},{"date":"2017-06-01","close":4477.0},{"date":"2017-06-02","close":4565.0},{"date":"2017-06-05","close":4555.0},{"date":"2017-06-07","close":4536.0},{"date":"2017-06-08","close":4526.0},{"date":"2017-06-09","close":4565.0},{"date":"2017-06-12","close":4580.0},{"date":"2017-06-13","close":4545.0},{"date":"2017-06-14","close":4609.0},{"date":"2017-06-15","close":4629.0},{"date":"2017-06-16","close":4634.0},{"date":"2017-06-19","close":4643.0},{"date":"2017-06-20","close":4560.0},{"date":"2017-06-21","close":4565.0},{"date":"2017-06-22","close":4560.0},{"date":"2017-06-23","close":4580.0},{"date":"2017-06-26","close":4609.0},{"date":"2017-06-27","close":4609.0},{"date":"2017-06-28","close":4609.0},{"date":"2017-06-29","close":4643.0},{"date":"2017-06-30","close":4565.0},{"date":"2017-07-03","close":4619.0},{"date":"2017-07-04","close":4590.0},{"date":"2017-07-05","close":4599.0},{"date":"2017-07-06","close":4575.0},{"date":"2017-07-07","close":4609.0},{"date":"2017-07-10","close":4629.0},{"date":"2017-07-11","close":4570.0},{"date":"2017-07-12","close":4570.0},{"date":"2017-07-13","close":4570.0},{"date":"2017-07-14","close":4516.0},{"date":"2017-07-17","close":4550.0},{"date":"2017-07-18","close":4550.0},{"date":"2017-07-19","close":4550.0},{"date":"2017-07-20","close":4560.0},{"date":"2017-07-21","close":4590.0},{"date":"2017-07-24","close":4560.0},{"date":"2017-07-25","close":4560.0},{"date":"2017-07-26","close":4599.0},{"date":"2017-07-27","close":4702.0},{"date":"2017-07-28","close":4727.0},{"date":"2017-07-31","close":4624.0},{"date":"2017-08-01","close":4531.0},{"date":"2017-08-02","close":4604.0},{"date":"2017-08-03","close":4393.0},{"date":"2017-08-04","close":4325.0},{"date":"2017-08-07","close":4300.0},{"date":"2017-08-08","close":4305.0},{"date":"2017-08-09","close":4335.0},{"date":"2017-08-10","close":4187.0},{"date":"2017-08-11","close":4217.0},{"date":"2017-08-14","close":4138.0},{"date":"2017-08-16","close":4241.0},{"date":"2017-08-17","close":4187.0},{"date":"2017-08-18","close":4305.0},{"date":"2017-08-21","close":4295.0},{"date":"2017-08-22","close":4202.0},{"date":"2017-08-23","close":4192.0},{"date":"2017-08-24","close":4207.0},{"date":"2017-08-25","close":4300.0},{"date":"2017-08-28","close":4290.0},{"date":"2017-08-29","close":4241.0},{"date":"2017-08-30","close":4178.0},{"date":"2017-08-31","close":4207.0},{"date":"2017-09-01","close":4202.0},{"date":"2017-09-04","close":4222.0},{"date":"2017-09-05","close":4173.0},{"date":"2017-09-06","close":4197.0},{"date":"2017-09-07","close":4202.0},{"date":"2017-09-08","close":4207.0},{"date":"2017-09-11","close":4232.0},{"date":"2017-09-12","close":4197.0},{"date":"2017-09-13","close":4236.0},{"date":"2017-09-14","close":4217.0},{"date":"2017-09-15","close":4256.0},{"date":"2017-09-18","close":4335.0},{"date":"2017-09-19","close":4286.0},{"date":"2017-09-20","close":4178.0},{"date":"2017-09-21","close":4143.0},{"date":"2017-09-22","close":4222.0},{"date":"2017-09-25","close":4217.0},{"date":"2017-09-26","close":4281.0},{"date":"2017-09-27","close":4305.0},{"date":"2017-09-28","close":4276.0},{"date":"2017-09-29","close":4281.0},{"date":"2017-10-10","close":4261.0},{"date":"2017-10-11","close":4227.0},{"date":"2017-10-12","close":4217.0},{"date":"2017-10-13","close":4290.0},{"date":"2017-10-16","close":4276.0},{"date":"2017-10-17","close":4315.0},{"date":"2017-10-18","close":4241.0},{"date":"2017-10-19","close":4197.0},{"date":"2017-10-20","close":4138.0},{"date":"2017-10-23","close":4138.0},{"date":"2017-10-24","close":4119.0},{"date":"2017-10-25","close":4129.0},{"date":"2017-10-26","close":4129.0},{"date":"2017-10-27","close":4153.0},{"date":"2017-10-30","close":4197.0},{"date":"2017-10-31","close":4163.0},{"date":"2017-11-01","close":4261.0},{"date":"2017-11-02","close":4261.0},{"date":"2017-11-03","close":4266.0},{"date":"2017-11-06","close":4295.0},{"date":"2017-11-07","close":4286.0},{"date":"2017-11-08","close":4325.0},{"date":"2017-11-09","close":4325.0},{"date":"2017-11-10","close":4300.0},{"date":"2017-11-13","close":4256.0},{"date":"2017-11-14","close":4197.0},{"date":"2017-11-15","close":4187.0},{"date":"2017-11-16","close":4335.0},{"date":"2017-11-17","close":4339.0},{"date":"2017-11-20","close":4310.0},{"date":"2017-11-21","close":4300.0},{"date":"2017-11-22","close":4330.0},{"date":"2017-11-23","close":4354.0},{"date":"2017-11-24","close":4315.0},{"date":"2017-11-27","close":4335.0},{"date":"2017-11-28","close":4286.0},{"date":"2017-11-29","close":4286.0},{"date":"2017-11-30","close":4236.0},{"date":"2017-12-01","close":4236.0},{"date":"2017-12-04","close":4236.0},{"date":"2017-12-05","close":4222.0},{"date":"2017-12-06","close":4222.0},{"date":"2017-12-07","close":4178.0},{"date":"2017-12-08","close":4158.0},{"date":"2017-12-11","close":4178.0},{"date":"2017-12-12","close":4178.0},{"date":"2017-12-13","close":4158.0},{"date":"2017-12-14","close":4138.0},{"date":"2017-12-15","close":4183.0},{"date":"2017-12-18","close":4138.0},{"date":"2017-12-19","close":4153.0},{"date":"2017-12-20","close":4138.0},{"date":"2017-12-21","close":4148.0},{"date":"2017-12-22","close":4148.0},{"date":"2017-12-26","close":4109.0},{"date":"2017-12-27","close":4021.0},{"date":"2017-12-28","close":3967.0},{"date":"2018-01-02","close":3390.9734},{"date":"2018-01-03","close":3382.4534},{"date":"2018-01-04","close":3399.4934},{"date":"2018-01-05","close":3399.4934},{"date":"2018-01-08","close":3386.7134},{"date":"2018-01-09","close":3356.8936},{"date":"2018-01-10","close":3365.4133},{"date":"2018-01-11","close":3399.4934},{"date":"2018-01-12","close":3378.1936},{"date":"2018-01-15","close":3356.8936},{"date":"2018-01-16","close":3373.9333},{"date":"2018-01-17","close":3365.4133},{"date":"2018-01-18","close":3344.1133},{"date":"2018-01-19","close":3356.8936},{"date":"2018-01-22","close":3361.1533},{"date":"2018-01-23","close":3365.4133},{"date":"2018-01-24","close":3378.1936},{"date":"2018-01-25","close":3416.5334},{"date":"2018-01-26","close":3425.054},{"date":"2018-01-29","close":3416.5334},{"date":"2018-01-30","close":3425.054},{"date":"2018-01-31","close":3488.9536},{"date":"2018-02-01","close":3493.2139},{"date":"2018-02-02","close":3484.6936},{"date":"2018-02-05","close":3467.6538},{"date":"2018-02-06","close":3433.5737},{"date":"2018-02-07","close":3416.5334},{"date":"2018-02-08","close":3416.5334},{"date":"2018-02-09","close":3412.2732},{"date":"2018-02-12","close":3425.054},{"date":"2018-02-13","close":3356.8936},{"date":"2018-02-14","close":3408.0134},{"date":"2018-02-19","close":3365.4133},{"date":"2018-02-20","close":3373.9333},{"date":"2018-02-21","close":3373.9333},{"date":"2018-02-22","close":3356.8936},{"date":"2018-02-23","close":3361.1533},{"date":"2018-02-26","close":3356.8936},{"date":"2018-02-27","close":3356.8936},{"date":"2018-02-28","close":3356.8936},{"date":"2018-03-02","close":3352.6331},{"date":"2018-03-05","close":3339.853},{"date":"2018-03-06","close":3386.7134},{"date":"2018-03-07","close":3382.4534},{"date":"2018-03-08","close":3403.7537},{"date":"2018-03-09","close":3390.9734},{"date":"2018-03-12","close":3399.4934},{"date":"2018-03-13","close":3356.8936},{"date":"2018-03-14","close":3322.813},{"date":"2018-03-15","close":3335.5935},{"date":"2018-03-16","close":3322.813},{"date":"2018-03-19","close":3339.853},{"date":"2018-03-20","close":3348.373},{"date":"2018-03-21","close":3322.813},{"date":"2018-03-22","close":3365.4133},{"date":"2018-03-23","close":3348.373},{"date":"2018-03-26","close":3361.1533},{"date":"2018-03-27","close":3361.1533},{"date":"2018-03-28","close":3331.333},{"date":"2018-03-29","close":3173.7124},{"date":"2018-03-30","close":3126.8523},{"date":"2018-04-02","close":2969.2317},{"date":"2018-04-03","close":3011.8318},{"date":"2018-04-04","close":2982.0117},{"date":"2018-04-05","close":2986.2715},{"date":"2018-04-06","close":2982.0117},{"date":"2018-04-09","close":2952.1917},{"date":"2018-04-10","close":2922.3718},{"date":"2018-04-11","close":2913.8516},{"date":"2018-04-12","close":2960.7119},{"date":"2018-04-13","close":3007.572},{"date":"2018-04-16","close":3054.4321},{"date":"2018-04-17","close":2956.4517},{"date":"2018-04-18","close":2956.4517},{"date":"2018-04-19","close":3028.8718},{"date":"2018-04-20","close":3050.1721},{"date":"2018-04-23","close":3054.4321},{"date":"2018-04-24","close":2990.5322},{"date":"2018-04-25","close":2952.1917},{"date":"2018-04-26","close":2922.3718},{"date":"2018-04-27","close":2964.9717},{"date":"2018-04-30","close":3011.8318},{"date":"2018-05-02","close":2999.052},{"date":"2018-05-03","close":3016.0916},{"date":"2018-05-04","close":3024.6121},{"date":"2018-05-08","close":3058.6921},{"date":"2018-05-09","close":3071.4724},{"date":"2018-05-10","close":3067.2126},{"date":"2018-05-11","close":3067.2126},{"date":"2018-05-14","close":3007.572},{"date":"2018-05-15","close":2977.752},{"date":"2018-05-16","close":2994.7917},{"date":"2018-05-17","close":2969.2317},{"date":"2018-05-18","close":2939.4114},{"date":"2018-05-21","close":2922.3718},{"date":"2018-05-23","close":2884.0312},{"date":"2018-05-24","close":2930.8916},{"date":"2018-05-25","close":2845.6917},{"date":"2018-05-28","close":2922.3718},{"date":"2018-05-29","close":2960.7119},{"date":"2018-05-30","close":2982.0117},{"date":"2018-05-31","close":2982.0117},{"date":"2018-06-01","close":2986.2715},{"date":"2018-06-04","close":3007.572},{"date":"2018-06-05","close":2956.4517},{"date":"2018-06-07","close":2930.8916},{"date":"2018-06-08","close":2930.8916},{"date":"2018-06-11","close":2969.2317},{"date":"2018-06-12","close":2943.6719},{"date":"2018-06-14","close":2866.991},{"date":"2018-06-15","close":2866.991},{"date":"2018-06-18","close":2858.4712},{"date":"2018-06-19","close":2845.6917},{"date":"2018-06-20","close":2845.6917},{"date":"2018-06-21","close":2862.7314},{"date":"2018-06-22","close":2811.6111},{"date":"2018-06-25","close":2837.1709},{"date":"2018-06-26","close":2781.791},{"date":"2018-06-27","close":2798.8313},{"date":"2018-06-28","close":2820.1313},{"date":"2018-06-29","close":2811.6111},{"date":"2018-07-02","close":2786.0513},{"date":"2018-07-03","close":2679.5505},{"date":"2018-07-04","close":2700.8506},{"date":"2018-07-05","close":2683.8105},{"date":"2018-07-06","close":2696.5906},{"date":"2018-07-09","close":2692.3306},{"date":"2018-07-10","close":2828.6509},{"date":"2018-07-11","close":2739.1907},{"date":"2018-07-12","close":2764.7507},{"date":"2018-07-13","close":2820.1313},{"date":"2018-07-16","close":2807.3511},{"date":"2018-07-17","close":2739.1907},{"date":"2018-07-18","close":2739.1907},{"date":"2018-07-19","close":2713.6309},{"date":"2018-07-20","close":2730.6711},{"date":"2018-07-23","close":2679.5505},{"date":"2018-07-24","close":2624.1704},{"date":"2018-07-25","close":2577.3101},{"date":"2018-07-26","close":2590.0901},{"date":"2018-07-27","close":2590.0901},{"date":"2018-07-30","close":2607.1304},{"date":"2018-07-31","close":2628.4302},{"date":"2018-08-01","close":2645.4702},{"date":"2018-08-02","close":2658.2505},{"date":"2018-08-03","close":2619.9102},{"date":"2018-08-06","close":2666.7705},{"date":"2018-08-07","close":2666.7705},{"date":"2018-08-08","close":2700.8506},{"date":"2018-08-09","close":2717.8909},{"date":"2018-08-10","close":2700.8506},{"date":"2018-08-13","close":2683.8105},{"date":"2018-08-14","close":2730.6711},{"date":"2018-08-16","close":2692.3306},{"date":"2018-08-17","close":2696.5906},{"date":"2018-08-20","close":2730.6711},{"date":"2018-08-21","close":2764.7507},{"date":"2018-08-22","close":2777.531},{"date":"2018-08-23","close":2794.5708},{"date":"2018-08-24","close":2764.7507},{"date":"2018-08-27","close":2726.4106},{"date":"2018-08-28","close":2734.9309},{"date":"2018-08-29","close":2717.8909},{"date":"2018-08-30","close":2688.0708},{"date":"2018-08-31","close":2683.8105},{"date":"2018-09-03","close":2679.5505},{"date":"2018-09-04","close":2688.0708},{"date":"2018-09-05","close":2666.7705},{"date":"2018-09-06","close":2615.6501},{"date":"2018-09-07","close":2636.9504},{"date":"2018-09-10","close":2636.9504},{"date":"2018-09-11","close":2666.7705},{"date":"2018-09-12","close":2675.2905},{"date":"2018-09-13","close":2653.9907},{"date":"2018-09-14","close":2653.9907},{"date":"2018-09-17","close":2636.9504},{"date":"2018-09-18","close":2671.0305},{"date":"2018-09-19","close":2649.7302},{"date":"2018-09-20","close":2602.8704},{"date":"2018-09-21","close":2636.9504},{"date":"2018-09-27","close":2628.4302},{"date":"2018-09-28","close":2619.9102},{"date":"2018-10-01","close":2641.2107},{"date":"2018-10-02","close":2598.6104},{"date":"2018-10-04","close":2598.6104},{"date":"2018-10-05","close":2581.5701},{"date":"2018-10-08","close":2607.1304},{"date":"2018-10-10","close":2556.0103},{"date":"2018-10-11","close":2534.7102},{"date":"2018-10-12","close":2543.23},{"date":"2018-10-15","close":2556.0103},{"date":"2018-10-16","close":2560.27},{"date":"2018-10-17","close":2543.23},{"date":"2018-10-18","close":2543.23},{"date":"2018-10-19","close":2556.0103},{"date":"2018-10-22","close":2517.6702},{"date":"2018-10-23","close":2453.7695},{"date":"2018-10-24","close":2428.2097},{"date":"2018-10-25","close":2385.6094},{"date":"2018-10-26","close":2279.1091},{"date":"2018-10-29","close":2176.8684},{"date":"2018-10-30","close":2240.7688},{"date":"2018-10-31","close":2279.1091},{"date":"2018-11-01","close":2283.3691},{"date":"2018-11-02","close":2334.4893},{"date":"2018-11-05","close":2377.0896},{"date":"2018-11-06","close":2372.8296},{"date":"2018-11-07","close":2385.6094},{"date":"2018-11-08","close":2360.0491},{"date":"2018-11-09","close":2343.0095},{"date":"2018-11-12","close":2343.0095},{"date":"2018-11-13","close":2283.3691},{"date":"2018-11-14","close":2223.7288},{"date":"2018-11-15","close":2198.1689},{"date":"2018-11-16","close":2236.5088},{"date":"2018-11-19","close":2240.7688},{"date":"2018-11-20","close":2215.2087},{"date":"2018-11-21","close":2274.8491},{"date":"2018-11-22","close":2343.0095},{"date":"2018-11-23","close":2364.3093},{"date":"2018-11-26","close":2325.9692},{"date":"2018-11-27","close":2321.709},{"date":"2018-11-28","close":2338.749},{"date":"2018-11-29","close":2338.749},{"date":"2018-11-30","close":2381.3494},{"date":"2018-12-03","close":2377.0896},{"date":"2018-12-04","close":2360.0491},{"date":"2018-12-05","close":2330.2292},{"date":"2018-12-06","close":2330.2292},{"date":"2018-12-07","close":2385.6094},{"date":"2018-12-10","close":2347.2695},{"date":"2018-12-11","close":2385.6094},{"date":"2018-12-12","close":2343.0095},{"date":"2018-12-13","close":2381.3494},{"date":"2018-12-14","close":2440.9897},{"date":"2018-12-17","close":2428.2097},{"date":"2018-12-18","close":2415.4297},{"date":"2018-12-19","close":2360.0491},{"date":"2018-12-20","close":2411.1694},{"date":"2018-12-21","close":2419.6897},{"date":"2018-12-24","close":2402.6492},{"date":"2018-12-26","close":2423.9495},{"date":"2018-12-27","close":2437.6667},{"date":"2018-12-28","close":2389.8699},{"date":"2019-01-02","close":2394.2144},{"date":"2019-01-03","close":2355.1077},{"date":"2019-01-04","close":2294.2744},{"date":"2019-01-07","close":2389.8699},{"date":"2019-01-08","close":2372.4885},{"date":"2019-01-09","close":2307.3103},{"date":"2019-01-10","close":2307.3103},{"date":"2019-01-11","close":2320.3462},{"date":"2019-01-14","close":2329.0364},{"date":"2019-01-15","close":2307.3103},{"date":"2019-01-16","close":2337.7268},{"date":"2019-01-17","close":2346.4175},{"date":"2019-01-18","close":2355.1077},{"date":"2019-01-21","close":2376.8335},{"date":"2019-01-22","close":2420.2861},{"date":"2019-01-23","close":2424.6313},{"date":"2019-01-24","close":2494.1545},{"date":"2019-01-25","close":2494.1545},{"date":"2019-01-28","close":2489.8093},{"date":"2019-01-29","close":2472.4287},{"date":"2019-01-30","close":2520.2258},{"date":"2019-01-31","close":2541.9519},{"date":"2019-02-01","close":2563.678},{"date":"2019-02-07","close":2563.678},{"date":"2019-02-08","close":2568.0232},{"date":"2019-02-11","close":2576.7139},{"date":"2019-02-12","close":2563.678},{"date":"2019-02-13","close":2568.0232},{"date":"2019-02-14","close":2607.1304},{"date":"2019-02-15","close":2581.0588},{"date":"2019-02-18","close":2594.0947},{"date":"2019-02-19","close":2602.7854},{"date":"2019-02-20","close":2602.7854},{"date":"2019-02-21","close":2598.4399},{"date":"2019-02-22","close":2598.4399},{"date":"2019-02-25","close":2594.0947},{"date":"2019-02-26","close":2541.9519},{"date":"2019-02-27","close":2520.2258},{"date":"2019-02-28","close":2537.6069},{"date":"2019-03-04","close":2546.2974},{"date":"2019-03-05","close":2546.2974},{"date":"2019-03-06","close":2533.2617},{"date":"2019-03-07","close":2533.2617},{"date":"2019-03-08","close":2533.2617},{"date":"2019-03-11","close":2472.4287},{"date":"2019-03-12","close":2494.1545},{"date":"2019-03-13","close":2442.012},{"date":"2019-03-14","close":2385.5244},{"date":"2019-03-15","close":2342.0718},{"date":"2019-03-18","close":2316.0007},{"date":"2019-03-19","close":2337.7268},{"date":"2019-03-20","close":2346.4175},{"date":"2019-03-21","close":2337.7268},{"date":"2019-03-22","close":2346.4175},{"date":"2019-03-25","close":2333.3816},{"date":"2019-03-26","close":2329.0364},{"date":"2019-03-27","close":2355.1077},{"date":"2019-03-28","close":2372.4885},{"date":"2019-03-29","close":2311.6555},{"date":"2019-04-01","close":2307.3103},{"date":"2019-04-02","close":2302.9653},{"date":"2019-04-03","close":2324.6914},{"date":"2019-04-04","close":2337.7268},{"date":"2019-04-05","close":2333.3816},{"date":"2019-04-08","close":2329.0364},{"date":"2019-04-09","close":2320.3462},{"date":"2019-04-10","close":2333.3816},{"date":"2019-04-11","close":2333.3816},{"date":"2019-04-12","close":2372.4885},{"date":"2019-04-15","close":2389.8699},{"date":"2019-04-16","close":2389.8699},{"date":"2019-04-17","close":2389.8699},{"date":"2019-04-18","close":2389.8699},{"date":"2019-04-19","close":2389.8699},{"date":"2019-04-22","close":2402.905},{"date":"2019-04-23","close":2411.5955},{"date":"2019-04-24","close":2420.2861},{"date":"2019-04-25","close":2446.3574},{"date":"2019-04-26","close":2433.3218},{"date":"2019-04-29","close":2433.3218},{"date":"2019-04-30","close":2415.9407},{"date":"2019-05-02","close":2463.738},{"date":"2019-05-03","close":2472.4287},{"date":"2019-05-07","close":2481.1189},{"date":"2019-05-08","close":2498.5},{"date":"2019-05-09","close":2463.738},{"date":"2019-05-10","close":2385.5244},{"date":"2019-05-13","close":2385.5244},{"date":"2019-05-14","close":2389.8699},{"date":"2019-05-15","close":2389.8699},{"date":"2019-05-16","close":2389.8699},{"date":"2019-05-17","close":2389.8699},{"date":"2019-05-20","close":2355.1077},{"date":"2019-05-21","close":2333.3816},{"date":"2019-05-22","close":2329.0364},{"date":"2019-05-23","close":2316.0007},{"date":"2019-05-24","close":2359.4529},{"date":"2019-05-27","close":2342.0718},{"date":"2019-05-28","close":2368.1433},{"date":"2019-05-29","close":2302.9653},{"date":"2019-05-30","close":2242.1321},{"date":"2019-05-31","close":2242.1321},{"date":"2019-06-03","close":2242.1321},{"date":"2019-06-04","close":2259.5129},{"date":"2019-06-05","close":2272.5488},{"date":"2019-06-07","close":2250.8225},{"date":"2019-06-10","close":2276.8936},{"date":"2019-06-11","close":2298.6201},{"date":"2019-06-12","close":2302.9653},{"date":"2019-06-13","close":2298.6201},{"date":"2019-06-14","close":2298.6201},{"date":"2019-06-17","close":2329.0364},{"date":"2019-06-18","close":2372.4885},{"date":"2019-06-19","close":2316.0007},{"date":"2019-06-20","close":2337.7268},{"date":"2019-06-21","close":2329.0364},{"date":"2019-06-24","close":2342.0718},{"date":"2019-06-25","close":2320.3462},{"date":"2019-06-26","close":2294.2744},{"date":"2019-06-27","close":2329.0364},{"date":"2019-06-28","close":2329.0364},{"date":"2019-07-01","close":2333.3816},{"date":"2019-07-02","close":2329.0364},{"date":"2019-07-03","close":2316.0007},{"date":"2019-07-04","close":2311.6555},{"date":"2019-07-05","close":2337.7268},{"date":"2019-07-08","close":2324.6914},{"date":"2019-07-09","close":2298.6201},{"date":"2019-07-10","close":2320.3462},{"date":"2019-07-11","close":2324.6914},{"date":"2019-07-12","close":2329.0364},{"date":"2019-07-15","close":2363.7983},{"date":"2019-07-16","close":2389.8699},{"date":"2019-07-17","close":2350.7625},{"date":"2019-07-18","close":2363.7983},{"date":"2019-07-19","close":2376.8335},{"date":"2019-07-22","close":2385.5244},{"date":"2019-07-23","close":2402.905},{"date":"2019-07-24","close":2385.5244},{"date":"2019-07-25","close":2376.8335},{"date":"2019-07-26","close":2372.4885},{"date":"2019-07-29","close":2342.0718},{"date":"2019-07-30","close":2316.0007},{"date":"2019-07-31","close":2329.0364},{"date":"2019-08-01","close":2294.2744},{"date":"2019-08-02","close":2207.3701},{"date":"2019-08-05","close":2133.502},{"date":"2019-08-06","close":2172.6089},{"date":"2019-08-07","close":2185.6443},{"date":"2019-08-08","close":2294.2744},{"date":"2019-08-09","close":2259.5129},{"date":"2019-08-12","close":2289.9294},{"date":"2019-08-13","close":2259.5129},{"date":"2019-08-14","close":2272.5488},{"date":"2019-08-16","close":2276.8936},{"date":"2019-08-19","close":2307.3103},{"date":"2019-08-20","close":2320.3462},{"date":"2019-08-21","close":2316.0007},{"date":"2019-08-22","close":2311.6555},{"date":"2019-08-23","close":2285.5845},{"date":"2019-08-26","close":2224.751},{"date":"2019-08-27","close":2246.4773},{"date":"2019-08-28","close":2246.4773},{"date":"2019-08-29","close":2255.1677},{"date":"2019-08-30","close":2298.6201},{"date":"2019-09-02","close":2294.2744},{"date":"2019-09-03","close":2302.9653},{"date":"2019-09-04","close":2311.6555},{"date":"2019-09-05","close":2320.3462},{"date":"2019-09-06","close":2346.4175},{"date":"2019-09-09","close":2276.8936},{"date":"2019-09-10","close":2294.2744},{"date":"2019-09-11","close":2289.9294},{"date":"2019-09-16","close":2276.8936},{"date":"2019-09-17","close":2276.8936},{"date":"2019-09-18","close":2311.6555},{"date":"2019-09-19","close":2302.9653},{"date":"2019-09-20","close":2302.9653},{"date":"2019-09-23","close":2320.3462},{"date":"2019-09-24","close":2346.4175},{"date":"2019-09-25","close":2324.6914},{"date":"2019-09-26","close":2342.0718},{"date":"2019-09-27","close":2337.7268},{"date":"2019-09-30","close":2329.0364},{"date":"2019-10-01","close":2320.3462},{"date":"2019-10-02","close":2298.6201},{"date":"2019-10-04","close":2285.5845},{"date":"2019-10-07","close":2285.5845},{"date":"2019-10-08","close":2307.3103},{"date":"2019-10-10","close":2285.5845},{"date":"2019-10-11","close":2276.8936},{"date":"2019-10-14","close":2289.9294},{"date":"2019-10-15","close":2298.6201},{"date":"2019-10-16","close":2289.9294},{"date":"2019-10-17","close":2276.8936},{"date":"2019-10-18","close":2302.9653},{"date":"2019-10-21","close":2302.9653},{"date":"2019-10-22","close":2285.5845},{"date":"2019-10-23","close":2276.8936},{"date":"2019-10-24","close":2298.6201},{"date":"2019-10-25","close":2294.2744},{"date":"2019-10-28","close":2294.2744},{"date":"2019-10-29","close":2302.9653},{"date":"2019-10-30","close":2281.239},{"date":"2019-10-31","close":2285.5845},{"date":"2019-11-01","close":2294.2744},{"date":"2019-11-04","close":2294.2744},{"date":"2019-11-05","close":2298.6201},{"date":"2019-11-06","close":2272.5488},{"date":"2019-11-07","close":2268.2034},{"date":"2019-11-08","close":2289.9294},{"date":"2019-11-11","close":2276.8936},{"date":"2019-11-12","close":2285.5845},{"date":"2019-11-13","close":2324.6914},{"date":"2019-11-14","close":2272.5488},{"date":"2019-11-15","close":2263.8584},{"date":"2019-11-18","close":2268.2034},{"date":"2019-11-19","close":2276.8936},{"date":"2019-11-20","close":2272.5488},{"date":"2019-11-21","close":2276.8936},{"date":"2019-11-22","close":2268.2034},{"date":"2019-11-25","close":2281.239},{"date":"2019-11-26","close":2272.5488},{"date":"2019-11-27","close":2272.5488},{"date":"2019-11-28","close":2285.5845},{"date":"2019-11-29","close":2276.8936},{"date":"2019-12-02","close":2272.5488},{"date":"2019-12-03","close":2285.5845},{"date":"2019-12-04","close":2281.239},{"date":"2019-12-05","close":2285.5845},{"date":"2019-12-06","close":2281.239},{"date":"2019-12-09","close":2289.9294},{"date":"2019-12-10","close":2294.2744},{"date":"2019-12-11","close":2294.2744},{"date":"2019-12-12","close":2285.5845},{"date":"2019-12-13","close":2276.8936},{"date":"2019-12-16","close":2259.5129},{"date":"2019-12-17","close":2263.8584},{"date":"2019-12-18","close":2263.8584},{"date":"2019-12-19","close":2268.2034},{"date":"2019-12-20","close":2268.2034},{"date":"2019-12-23","close":2263.8584},{"date":"2019-12-24","close":2385.5244},{"date":"2019-12-26","close":2346.4175},{"date":"2019-12-27","close":2386.2622},{"date":"2019-12-30","close":2355.272},{"date":"2020-01-02","close":2452.6702},{"date":"2020-01-03","close":2421.6797},{"date":"2020-01-06","close":2426.1072},{"date":"2020-01-07","close":2461.5244},{"date":"2020-01-08","close":2368.5532},{"date":"2020-01-09","close":2399.5437},{"date":"2020-01-10","close":2399.5437},{"date":"2020-01-13","close":2430.5339},{"date":"2020-01-14","close":2421.6797},{"date":"2020-01-15","close":2421.6797},{"date":"2020-01-16","close":2430.5339},{"date":"2020-01-17","close":2421.6797},{"date":"2020-01-20","close":2403.9709},{"date":"2020-01-21","close":2403.9709},{"date":"2020-01-22","close":2408.3979},{"date":"2020-01-23","close":2403.9709},{"date":"2020-01-28","close":2333.1357},{"date":"2020-01-29","close":2355.272},{"date":"2020-01-30","close":2350.8442},{"date":"2020-01-31","close":2333.1357},{"date":"2020-02-03","close":2302.1455},{"date":"2020-02-04","close":2372.9805},{"date":"2020-02-05","close":2324.2812},{"date":"2020-02-06","close":2399.5437},{"date":"2020-02-07","close":2337.563},{"date":"2020-02-10","close":2328.7085},{"date":"2020-02-11","close":2346.4175},{"date":"2020-02-12","close":2355.272},{"date":"2020-02-13","close":2377.408},{"date":"2020-02-14","close":2368.5532},{"date":"2020-02-17","close":2319.854},{"date":"2020-02-18","close":2372.9805},{"date":"2020-02-19","close":2328.7085},{"date":"2020-02-20","close":2341.99},{"date":"2020-02-21","close":2306.5725},{"date":"2020-02-24","close":2293.291},{"date":"2020-02-25","close":2284.4363},{"date":"2020-02-26","close":2262.3005},{"date":"2020-02-27","close":2266.7273},{"date":"2020-02-28","close":2191.4651},{"date":"2020-03-02","close":2195.8923},{"date":"2020-03-03","close":2133.9116},{"date":"2020-03-04","close":2200.3193},{"date":"2020-03-05","close":2222.4556},{"date":"2020-03-06","close":2213.6011},{"date":"2020-03-09","close":2142.7661},{"date":"2020-03-10","close":2098.4941},{"date":"2020-03-11","close":2080.7852},{"date":"2020-03-12","close":1916.9788},{"date":"2020-03-13","close":1753.1721},{"date":"2020-03-16","close":1704.4729},{"date":"2020-03-17","close":1677.9097},{"date":"2020-03-18","close":1682.3369},{"date":"2020-03-19","close":1545.0935},{"date":"2020-03-20","close":1531.8119},{"date":"2020-03-23","close":1443.2679},{"date":"2020-03-24","close":1500.8217},{"date":"2020-03-25","close":1496.3945},{"date":"2020-03-26","close":1505.2488},{"date":"2020-03-27","close":1576.0841},{"date":"2020-03-30","close":1646.9193},{"date":"2020-03-31","close":1722.1818},{"date":"2020-04-01","close":1735.4634},{"date":"2020-04-02","close":1673.4823},{"date":"2020-04-03","close":1660.2009},{"date":"2020-04-06","close":1708.9001},{"date":"2020-04-07","close":1757.5992},{"date":"2020-04-08","close":1757.5992},{"date":"2020-04-09","close":1779.7355},{"date":"2020-04-10","close":1788.5898},{"date":"2020-04-13","close":1757.5992},{"date":"2020-04-14","close":1797.4441},{"date":"2020-04-16","close":1788.5898},{"date":"2020-04-17","close":1837.2889},{"date":"2020-04-20","close":1832.8618},{"date":"2020-04-21","close":1797.4441},{"date":"2020-04-22","close":1793.017},{"date":"2020-04-23","close":1837.2889},{"date":"2020-04-24","close":1824.0074},{"date":"2020-04-27","close":1824.0074},{"date":"2020-04-28","close":1885.9883},{"date":"2020-04-29","close":1872.7067},{"date":"2020-05-04","close":1881.5612},{"date":"2020-05-06","close":1974.532},{"date":"2020-05-07","close":1965.6779},{"date":"2020-05-08","close":1965.6779},{"date":"2020-05-11","close":1939.1146},{"date":"2020-05-12","close":1925.8333},{"date":"2020-05-13","close":1890.4154},{"date":"2020-05-14","close":1819.5803},{"date":"2020-05-15","close":1810.7257},{"date":"2020-05-18","close":1788.5898},{"date":"2020-05-19","close":1810.7257},{"date":"2020-05-20","close":1837.2889},{"date":"2020-05-21","close":1854.9979},{"date":"2020-05-22","close":1850.5707},{"date":"2020-05-25","close":1850.5707},{"date":"2020-05-26","close":1872.7067},{"date":"2020-05-27","close":1885.9883},{"date":"2020-05-28","close":1916.9788},{"date":"2020-05-29","close":1921.4059},{"date":"2020-06-01","close":2001.0952},{"date":"2020-06-02","close":2001.0952},{"date":"2020-06-03","close":2005.5227},{"date":"2020-06-04","close":1983.3867},{"date":"2020-06-05","close":1970.1052},{"date":"2020-06-08","close":1978.9595},{"date":"2020-06-09","close":2001.0952},{"date":"2020-06-10","close":2009.9498},{"date":"2020-06-11","close":2032.0858},{"date":"2020-06-12","close":1987.8138},{"date":"2020-06-15","close":1934.6874},{"date":"2020-06-16","close":1952.3964},{"date":"2020-06-17","close":1970.1052},{"date":"2020-06-18","close":1974.532},{"date":"2020-06-19","close":1978.9595},{"date":"2020-06-22","close":1974.532},{"date":"2020-06-23","close":1970.1052},{"date":"2020-06-24","close":1983.3867},{"date":"2020-06-25","close":1974.532},{"date":"2020-06-26","close":1952.3964},{"date":"2020-06-29","close":1956.8235},{"date":"2020-06-30","close":1916.9788},{"date":"2020-07-01","close":1939.1146},{"date":"2020-07-02","close":1965.6779},{"date":"2020-07-03","close":1961.2507},{"date":"2020-07-06","close":1965.6779},{"date":"2020-07-07","close":1961.2507},{"date":"2020-07-08","close":1956.8235},{"date":"2020-07-09","close":1970.1052},{"date":"2020-07-10","close":1965.6779},{"date":"2020-07-13","close":1965.6779},{"date":"2020-07-14","close":1965.6779},{"date":"2020-07-15","close":1965.6779},{"date":"2020-07-16","close":1974.532},{"date":"2020-07-17","close":2001.0952},{"date":"2020-07-20","close":2045.3674},{"date":"2020-07-21","close":2049.7947},{"date":"2020-07-22","close":2063.0759},{"date":"2020-07-23","close":2027.6589},{"date":"2020-07-24","close":2001.0952},{"date":"2020-07-27","close":2009.9498},{"date":"2020-07-28","close":2014.3772},{"date":"2020-07-29","close":2014.3772},{"date":"2020-07-30","close":2027.6589},{"date":"2020-07-31","close":2032.0858},{"date":"2020-08-03","close":2018.8044},{"date":"2020-08-04","close":2005.5227},{"date":"2020-08-05","close":2018.8044},{"date":"2020-08-06","close":2023.2313},{"date":"2020-08-07","close":2036.5132},{"date":"2020-08-10","close":2040.9401},{"date":"2020-08-11","close":2032.0858},{"date":"2020-08-12","close":2054.2217},{"date":"2020-08-13","close":2027.6589},{"date":"2020-08-14","close":1974.532},{"date":"2020-08-18","close":2005.5227},{"date":"2020-08-19","close":2040.9401},{"date":"2020-08-20","close":1930.2603},{"date":"2020-08-21","close":1947.9691},{"date":"2020-08-24","close":1965.6779},{"date":"2020-08-25","close":1983.3867},{"date":"2020-08-26","close":2001.0952},{"date":"2020-08-27","close":2014.3772},{"date":"2020-08-28","close":2027.6589},{"date":"2020-08-31","close":2023.2313},{"date":"2020-09-01","close":2054.2217},{"date":"2020-09-02","close":2067.5032},{"date":"2020-09-03","close":2067.5032},{"date":"2020-09-04","close":2032.0858},{"date":"2020-09-07","close":2049.7947},{"date":"2020-09-08","close":2080.7852},{"date":"2020-09-09","close":2071.9309},{"date":"2020-09-10","close":2067.5032},{"date":"2020-09-11","close":2040.9401},{"date":"2020-09-14","close":2027.6589},{"date":"2020-09-15","close":2027.6589},{"date":"2020-09-16","close":2054.2217},{"date":"2020-09-17","close":2018.8044},{"date":"2020-09-18","close":2027.6589},{"date":"2020-09-21","close":2027.6589},{"date":"2020-09-22","close":1974.532},{"date":"2020-09-23","close":1996.6682},{"date":"2020-09-24","close":1877.1339},{"date":"2020-09-25","close":1947.9691},{"date":"2020-09-28","close":1970.1052},{"date":"2020-09-29","close":1983.3867},{"date":"2020-10-05","close":1996.6682},{"date":"2020-10-06","close":1987.8138},{"date":"2020-10-07","close":1992.2411},{"date":"2020-10-08","close":1992.2411},{"date":"2020-10-12","close":1996.6682},{"date":"2020-10-13","close":1996.6682},{"date":"2020-10-14","close":1992.2411},{"date":"2020-10-15","close":1978.9595},{"date":"2020-10-16","close":1987.8138},{"date":"2020-10-19","close":2014.3772},{"date":"2020-10-20","close":2023.2313},{"date":"2020-10-21","close":2182.6108},{"date":"2020-10-22","close":2054.2217},{"date":"2020-10-23","close":2040.9401},{"date":"2020-10-26","close":2054.2217},{"date":"2020-10-27","close":2045.3674},{"date":"2020-10-28","close":2049.7947},{"date":"2020-10-29","close":2058.6489},{"date":"2020-10-30","close":2058.6489},{"date":"2020-11-02","close":2071.9309},{"date":"2020-11-03","close":2080.7852},{"date":"2020-11-04","close":2067.5032},{"date":"2020-11-05","close":2085.2124},{"date":"2020-11-06","close":2071.9309},{"date":"2020-11-09","close":2080.7852},{"date":"2020-11-10","close":2102.9214},{"date":"2020-11-11","close":2107.3481},{"date":"2020-11-12","close":2120.6301},{"date":"2020-11-13","close":2120.6301},{"date":"2020-11-16","close":2120.6301},{"date":"2020-11-17","close":2111.7759},{"date":"2020-11-18","close":2178.1836},{"date":"2020-11-19","close":2151.6206},{"date":"2020-11-20","close":2187.0381},{"date":"2020-11-23","close":2169.3291},{"date":"2020-11-24","close":2182.6108},{"date":"2020-11-25","close":2156.0476},{"date":"2020-11-26","close":2142.7661},{"date":"2020-11-27","close":2187.0381},{"date":"2020-11-30","close":2173.7563},{"date":"2020-12-01","close":2169.3291},{"date":"2020-12-02","close":2204.7468},{"date":"2020-12-03","close":2213.6011},{"date":"2020-12-04","close":2284.4363},{"date":"2020-12-07","close":2240.1643},{"date":"2020-12-08","close":2222.4556},{"date":"2020-12-09","close":2191.4651},{"date":"2020-12-10","close":2147.1929},{"date":"2020-12-11","close":2142.7661},{"date":"2020-12-14","close":2116.2026},{"date":"2020-12-15","close":2195.8923},{"date":"2020-12-16","close":2182.6108},{"date":"2020-12-17","close":2191.4651},{"date":"2020-12-18","close":2240.1643},{"date":"2020-12-21","close":2328.7085},{"date":"2020-12-22","close":2235.7373},{"date":"2020-12-23","close":2235.7373},{"date":"2020-12-24","close":2249.0188},{"date":"2020-12-28","close":2315.4272},{"date":"2020-12-29","close":2405.6973},{"date":"2020-12-30","close":2468.886},{"date":"2021-01-04","close":2468.886},{"date":"2021-01-05","close":2536.5884},{"date":"2021-01-06","close":2604.291},{"date":"2021-01-07","close":2721.6418},{"date":"2021-01-08","close":2455.3452},{"date":"2021-01-11","close":2365.0754},{"date":"2021-01-12","close":2328.9673},{"date":"2021-01-13","close":2378.616},{"date":"2021-01-14","close":2396.6699},{"date":"2021-01-15","close":2446.3184},{"date":"2021-01-18","close":2527.5613},{"date":"2021-01-19","close":2486.9399},{"date":"2021-01-20","close":2884.1282},{"date":"2021-01-21","close":2861.5608},{"date":"2021-01-22","close":3263.2625},{"date":"2021-01-25","close":4238.1792},{"date":"2021-01-26","close":4301.3677},{"date":"2021-01-27","close":3859.0447},{"date":"2021-01-28","close":3633.3694},{"date":"2021-01-29","close":3326.4514},{"date":"2021-02-01","close":3425.7483},{"date":"2021-02-02","close":3407.6946},{"date":"2021-02-03","close":3484.4243},{"date":"2021-02-04","close":3439.2888},{"date":"2021-02-05","close":3520.532},{"date":"2021-02-08","close":3516.0186},{"date":"2021-02-09","close":3493.4514},{"date":"2021-02-10","close":3416.7214},{"date":"2021-02-15","close":3479.9106},{"date":"2021-02-16","close":4017.0176},{"date":"2021-02-17","close":3759.7478},{"date":"2021-02-18","close":3561.1538},{"date":"2021-02-19","close":3430.2617},{"date":"2021-02-22","close":3394.1538},{"date":"2021-02-23","close":3344.5051},{"date":"2021-02-24","close":3236.1812},{"date":"2021-02-25","close":3285.8298},{"date":"2021-02-26","close":3145.9111},{"date":"2021-03-02","close":3132.3708},{"date":"2021-03-03","close":3299.3704},{"date":"2021-03-04","close":3254.2354},{"date":"2021-03-05","close":3154.9382},{"date":"2021-03-08","close":3078.2087},{"date":"2021-03-09","close":3105.2898},{"date":"2021-03-10","close":3024.0469},{"date":"2021-03-11","close":3132.3708},{"date":"2021-03-12","close":3200.0732},{"date":"2021-03-15","close":3209.1001},{"date":"2021-03-16","close":3236.1812},{"date":"2021-03-17","close":3249.7219},{"date":"2021-03-18","close":3303.8838},{"date":"2021-03-19","close":3299.3704},{"date":"2021-03-22","close":3317.4246},{"date":"2021-03-23","close":3276.8027},{"date":"2021-03-24","close":3236.1812},{"date":"2021-03-25","close":3317.4246},{"date":"2021-03-26","close":3204.5869},{"date":"2021-03-29","close":3168.4785},{"date":"2021-03-30","close":3172.9922},{"date":"2021-03-31","close":3335.4783},{"date":"2021-04-01","close":3285.8298},{"date":"2021-04-02","close":3349.0188},{"date":"2021-04-05","close":3376.0999},{"date":"2021-04-06","close":3326.4514},{"date":"2021-04-07","close":3344.5051},{"date":"2021-04-08","close":3371.5862},{"date":"2021-04-09","close":3583.7212},{"date":"2021-04-12","close":3890.6392},{"date":"2021-04-13","close":3890.6392},{"date":"2021-04-14","close":3746.2073},{"date":"2021-04-15","close":3619.8291},{"date":"2021-04-16","close":3994.4492},{"date":"2021-04-19","close":3949.3145},{"date":"2021-04-20","close":3958.3418},{"date":"2021-04-21","close":4301.3677},{"date":"2021-04-22","close":4432.2598},{"date":"2021-04-23","close":4242.6924},{"date":"2021-04-26","close":4242.6924},{"date":"2021-04-27","close":4202.0708},{"date":"2021-04-28","close":3980.9092},{"date":"2021-04-29","close":4017.0176},{"date":"2021-04-30","close":4044.0981},{"date":"2021-05-03","close":3989.936},{"date":"2021-05-04","close":3962.8555},{"date":"2021-05-06","close":3971.8823},{"date":"2021-05-07","close":4184.0176},{"date":"2021-05-10","close":4193.0439},{"date":"2021-05-11","close":4071.1794},{"date":"2021-05-12","close":3890.6392},{"date":"2021-05-13","close":3804.8826},{"date":"2021-05-14","close":4062.1523},{"date":"2021-05-17","close":4057.6389},{"date":"2021-05-18","close":4044.0981},{"date":"2021-05-20","close":4107.2871},{"date":"2021-05-21","close":4062.1523},{"date":"2021-05-24","close":3895.1523},{"date":"2021-05-25","close":3931.2603},{"date":"2021-05-26","close":3804.8826},{"date":"2021-05-27","close":3773.2883},{"date":"2021-05-28","close":3818.4233},{"date":"2021-05-31","close":3782.3152},{"date":"2021-06-01","close":3881.6121},{"date":"2021-06-02","close":4021.5305},{"date":"2021-06-03","close":4355.5303},{"date":"2021-06-04","close":4215.6108},{"date":"2021-06-07","close":4351.0161},{"date":"2021-06-08","close":4630.854},{"date":"2021-06-09","close":4540.584},{"date":"2021-06-10","close":4351.0161},{"date":"2021-06-11","close":4360.0435},{"date":"2021-06-14","close":4233.6655},{"date":"2021-06-15","close":5497.4458},{"date":"2021-06-16","close":5822.4185},{"date":"2021-06-17","close":5659.9326},{"date":"2021-06-18","close":6057.1211},{"date":"2021-06-21","close":5614.7974},{"date":"2021-06-22","close":5226.6357},{"date":"2021-06-23","close":5280.7979},{"date":"2021-06-24","close":5425.23},{"date":"2021-06-25","close":5380.0947},{"date":"2021-06-28","close":5334.96},{"date":"2021-06-29","close":5569.6621},{"date":"2021-06-30","close":5271.771},{"date":"2021-07-01","close":5028.0415},{"date":"2021-07-02","close":4802.3672},{"date":"2021-07-05","close":4721.124},{"date":"2021-07-06","close":4666.9614},{"date":"2021-07-07","close":4630.854},{"date":"2021-07-08","close":4549.6108},{"date":"2021-07-09","close":4414.2061},{"date":"2021-07-12","close":4522.5298},{"date":"2021-07-13","close":4436.7725},{"date":"2021-07-14","close":4436.7725},{"date":"2021-07-15","close":4450.314},{"date":"2021-07-16","close":4490.9355},{"date":"2021-07-19","close":4310.395},{"date":"2021-07-20","close":4238.1792},{"date":"2021-07-21","close":4179.5029},{"date":"2021-07-22","close":4238.1792},{"date":"2021-07-23","close":4341.9893},{"date":"2021-07-26","close":4373.5845},{"date":"2021-07-27","close":4305.8813},{"date":"2021-07-28","close":4224.6382},{"date":"2021-07-29","close":4224.6382},{"date":"2021-07-30","close":4152.4224},{"date":"2021-08-02","close":4044.0981},{"date":"2021-08-03","close":4044.0981},{"date":"2021-08-04","close":4147.9092},{"date":"2021-08-05","close":4179.5029},{"date":"2021-08-06","close":4107.2871},{"date":"2021-08-09","close":4035.0713},{"date":"2021-08-10","close":3908.6934},{"date":"2021-08-11","close":3804.8826},{"date":"2021-08-12","close":3850.0178},{"date":"2021-08-13","close":3800.3694},{"date":"2021-08-17","close":3633.3694},{"date":"2021-08-18","close":3710.0991},{"date":"2021-08-19","close":3493.4514},{"date":"2021-08-20","close":3376.0999},{"date":"2021-08-23","close":3502.4783},{"date":"2021-08-24","close":3624.3425},{"date":"2021-08-25","close":3615.3154},{"date":"2021-08-26","close":3669.4775},{"date":"2021-08-27","close":3696.5588},{"date":"2021-08-30","close":3701.072},{"date":"2021-08-31","close":3750.7207},{"date":"2021-09-01","close":3755.2344},{"date":"2021-09-02","close":3764.2612},{"date":"2021-09-03","close":3913.2065},{"date":"2021-09-06","close":3989.936},{"date":"2021-09-07","close":3989.936},{"date":"2021-09-08","close":4003.4766},{"date":"2021-09-09","close":4012.5039},{"date":"2021-09-10","close":4305.8813},{"date":"2021-09-13","close":4116.314},{"date":"2021-09-14","close":4170.4761},{"date":"2021-09-15","close":4093.7471},{"date":"2021-09-16","close":4003.4766},{"date":"2021-09-17","close":4188.5303},{"date":"2021-09-23","close":4066.6658},{"date":"2021-09-24","close":3971.8823},{"date":"2021-09-27","close":4066.6658},{"date":"2021-09-28","close":3985.4224},{"date":"2021-09-29","close":3904.1794},{"date":"2021-09-30","close":3913.2065},{"date":"2021-10-01","close":3651.4236},{"date":"2021-10-05","close":3425.7483},{"date":"2021-10-06","close":3249.7219},{"date":"2021-10-07","close":3452.8296},{"date":"2021-10-08","close":3538.5862},{"date":"2021-10-12","close":3362.5593},{"date":"2021-10-13","close":3497.9646},{"date":"2021-10-14","close":3628.8562},{"date":"2021-10-15","close":3728.1531},{"date":"2021-10-18","close":3678.5049},{"date":"2021-10-19","close":3655.937},{"date":"2021-10-20","close":3651.4236},{"date":"2021-10-21","close":3570.1807},{"date":"2021-10-22","close":3574.6941},{"date":"2021-10-25","close":3552.1267},{"date":"2021-10-26","close":3610.802},{"date":"2021-10-27","close":3583.7212},{"date":"2021-10-28","close":3565.667},{"date":"2021-10-29","close":3520.532},{"date":"2021-11-01","close":3538.5862},{"date":"2021-11-02","close":3579.2078},{"date":"2021-11-03","close":3516.0186},{"date":"2021-11-04","close":3421.2346},{"date":"2021-11-05","close":3466.3704},{"date":"2021-11-08","close":3412.2078},{"date":"2021-11-09","close":3358.0459},{"date":"2021-11-10","close":3177.5059},{"date":"2021-11-11","close":3082.7222},{"date":"2021-11-12","close":3294.8569},{"date":"2021-11-15","close":3362.5593},{"date":"2021-11-16","close":3321.938},{"date":"2021-11-17","close":3267.7759},{"date":"2021-11-18","close":3204.5869},{"date":"2021-11-19","close":3294.8569},{"date":"2021-11-22","close":3470.8838},{"date":"2021-11-23","close":3506.9917},{"date":"2021-11-24","close":3511.5051},{"date":"2021-11-25","close":3398.6675},{"date":"2021-11-26","close":3326.4514},{"date":"2021-11-29","close":3123.3438},{"date":"2021-11-30","close":2843.5068},{"date":"2021-12-01","close":2933.7769},{"date":"2021-12-02","close":3055.6411},{"date":"2021-12-03","close":3114.3169},{"date":"2021-12-06","close":3159.4517},{"date":"2021-12-07","close":3330.9648},{"date":"2021-12-08","close":3195.5598},{"date":"2021-12-09","close":3186.533},{"date":"2021-12-10","close":3163.9653},{"date":"2021-12-13","close":3159.4517},{"date":"2021-12-14","close":3082.7222},{"date":"2021-12-15","close":3028.5605},{"date":"2021-12-16","close":3091.7493},{"date":"2021-12-17","close":3114.3169},{"date":"2021-12-20","close":2992.4521},{"date":"2021-12-21","close":2960.8579},{"date":"2021-12-22","close":2987.9385},{"date":"2021-12-23","close":3033.0737},{"date":"2021-12-24","close":3051.1282},{"date":"2021-12-27","close":3055.6411},{"date":"2021-12-28","close":3069.1819},{"date":"2021-12-29","close":3133.314},{"date":"2021-12-30","close":3160.7993},{"date":"2022-01-03","close":3475.0},{"date":"2022-01-04","close":3188.2844},{"date":"2022-01-05","close":3211.1887},{"date":"2022-01-06","close":3183.7036},{"date":"2022-01-07","close":3234.0933},{"date":"2022-01-10","close":3156.2185},{"date":"2022-01-11","close":3142.4758},{"date":"2022-01-12","close":3169.9607},{"date":"2022-01-13","close":3243.2549},{"date":"2022-01-14","close":3229.5122},{"date":"2022-01-17","close":3073.7629},{"date":"2022-01-18","close":2972.9834},{"date":"2022-01-19","close":2895.1089},{"date":"2022-01-20","close":2895.1089},{"date":"2022-01-21","close":2899.6897},{"date":"2022-01-24","close":2863.0427},{"date":"2022-01-25","close":2688.9697},{"date":"2022-01-26","close":2688.9697},{"date":"2022-01-27","close":2556.1245},{"date":"2022-01-28","close":2656.9038},{"date":"2022-02-03","close":2721.0356},{"date":"2022-02-04","close":2789.7488},{"date":"2022-02-07","close":2803.4915},{"date":"2022-02-08","close":2803.4915},{"date":"2022-02-09","close":2803.4915},{"date":"2022-02-10","close":2826.396},{"date":"2022-02-11","close":2789.7488},{"date":"2022-02-14","close":2684.3889},{"date":"2022-02-15","close":2679.8079},{"date":"2022-02-16","close":2730.1975},{"date":"2022-02-17","close":2771.4253},{"date":"2022-02-18","close":2776.0061},{"date":"2022-02-21","close":2794.3298},{"date":"2022-02-22","close":2794.3298},{"date":"2022-02-23","close":2794.3298},{"date":"2022-02-24","close":2688.9697},{"date":"2022-02-25","close":2771.4253},{"date":"2022-02-28","close":2771.4253},{"date":"2022-03-02","close":2853.8809},{"date":"2022-03-03","close":2885.947},{"date":"2022-03-04","close":2885.947},{"date":"2022-03-07","close":2808.072},{"date":"2022-03-08","close":2757.6829},{"date":"2022-03-10","close":2757.6829},{"date":"2022-03-11","close":2725.6167},{"date":"2022-03-14","close":2707.2932},{"date":"2022-03-15","close":2684.3889},{"date":"2022-03-16","close":2766.8442},{"date":"2022-03-17","close":2895.1089},{"date":"2022-03-18","close":2899.6897},{"date":"2022-03-21","close":2899.6897},{"date":"2022-03-22","close":2918.0134},{"date":"2022-03-23","close":2899.6897},{"date":"2022-03-24","close":3018.7922},{"date":"2022-03-25","close":3027.9541},{"date":"2022-03-28","close":3041.6965},{"date":"2022-03-29","close":3009.6304},{"date":"2022-03-30","close":3009.6304},{"date":"2022-03-31","close":3027.9541},{"date":"2022-04-01","close":3105.8289},{"date":"2022-04-04","close":3133.314},{"date":"2022-04-05","close":3133.314},{"date":"2022-04-06","close":3092.0862},{"date":"2022-04-07","close":3027.9541},{"date":"2022-04-08","close":3037.1157},{"date":"2022-04-11","close":3032.5347},{"date":"2022-04-12","close":3032.5347},{"date":"2022-04-13","close":3064.6011},{"date":"2022-04-14","close":3092.0862},{"date":"2022-04-15","close":3105.8289},{"date":"2022-04-18","close":3133.314},{"date":"2022-04-19","close":3179.1226},{"date":"2022-04-20","close":3197.446},{"date":"2022-04-21","close":3206.6079},{"date":"2022-04-22","close":3179.1226},{"date":"2022-04-25","close":3078.3435},{"date":"2022-04-26","close":3147.0564},{"date":"2022-04-27","close":3119.5715},{"date":"2022-04-28","close":3183.7036},{"date":"2022-04-29","close":3220.3503},{"date":"2022-05-02","close":3229.5122},{"date":"2022-05-03","close":3234.0933},{"date":"2022-05-04","close":3147.0564},{"date":"2022-05-06","close":3128.7329},{"date":"2022-05-09","close":3345.0},{"date":"2022-05-10","close":3018.7922},{"date":"2022-05-11","close":3018.7922},{"date":"2022-05-12","close":2991.3069},{"date":"2022-05-13","close":3064.6011},{"date":"2022-05-16","close":3105.8289},{"date":"2022-05-17","close":3101.2478},{"date":"2022-05-18","close":3128.7329},{"date":"2022-05-19","close":3119.5715},{"date":"2022-05-20","close":3133.314},{"date":"2022-05-23","close":3133.314},{"date":"2022-05-24","close":3128.7329},{"date":"2022-05-25","close":3105.8289},{"date":"2022-05-26","close":3096.6672},{"date":"2022-05-27","close":3078.3435},{"date":"2022-05-30","close":3133.314},{"date":"2022-05-31","close":3188.2844},{"date":"2022-06-02","close":3197.446},{"date":"2022-06-03","close":3188.2844},{"date":"2022-06-07","close":3197.446},{"date":"2022-06-08","close":3206.6079},{"date":"2022-06-09","close":3202.0271},{"date":"2022-06-10","close":3179.1226},{"date":"2022-06-13","close":3082.9246},{"date":"2022-06-14","close":3009.6304},{"date":"2022-06-15","close":2918.0134},{"date":"2022-06-16","close":2936.3367},{"date":"2022-06-17","close":3014.2112},{"date":"2022-06-20","close":2872.2048},{"date":"2022-06-21","close":2885.947},{"date":"2022-06-22","close":2876.7854},{"date":"2022-06-23","close":2666.0657},{"date":"2022-06-24","close":2739.3591},{"date":"2022-06-27","close":2849.3003},{"date":"2022-06-28","close":2899.6897},{"date":"2022-06-29","close":2977.5645},{"date":"2022-06-30","close":2936.3367},{"date":"2022-07-01","close":2968.4026},{"date":"2022-07-04","close":2968.4026},{"date":"2022-07-05","close":3005.0496},{"date":"2022-07-06","close":3005.0496},{"date":"2022-07-07","close":3027.9541},{"date":"2022-07-08","close":3023.373},{"date":"2022-07-11","close":2995.8879},{"date":"2022-07-12","close":2945.4983},{"date":"2022-07-13","close":2908.8516},{"date":"2022-07-14","close":2931.7556},{"date":"2022-07-15","close":2890.5281},{"date":"2022-07-18","close":2931.7556},{"date":"2022-07-19","close":2927.1748},{"date":"2022-07-20","close":2913.4324},{"date":"2022-07-21","close":2927.1748},{"date":"2022-07-22","close":2931.7556},{"date":"2022-07-25","close":2927.1748},{"date":"2022-07-26","close":2922.5938},{"date":"2022-07-27","close":2922.5938},{"date":"2022-07-28","close":2927.1748},{"date":"2022-07-29","close":2931.7556},{"date":"2022-08-01","close":2927.1748},{"date":"2022-08-02","close":2922.5938},{"date":"2022-08-03","close":2931.7556},{"date":"2022-08-04","close":2931.7556},{"date":"2022-08-05","close":2931.7556},{"date":"2022-08-08","close":2968.4026},{"date":"2022-08-09","close":2963.8215},{"date":"2022-08-10","close":2931.7556},{"date":"2022-08-11","close":2931.7556},{"date":"2022-08-12","close":2931.7556},{"date":"2022-08-16","close":2927.1748},{"date":"2022-08-17","close":2931.7556},{"date":"2022-08-18","close":2931.7556},{"date":"2022-08-19","close":2908.8516},{"date":"2022-08-22","close":2890.5281},{"date":"2022-08-23","close":2872.2048},{"date":"2022-08-24","close":2876.7854},{"date":"2022-08-25","close":2890.5281},{"date":"2022-08-26","close":2908.8516},{"date":"2022-08-29","close":2908.8516},{"date":"2022-08-30","close":2895.1089},{"date":"2022-08-31","close":2927.1748},{"date":"2022-09-01","close":2908.8516},{"date":"2022-09-02","close":2885.947},{"date":"2022-09-05","close":2876.7854},{"date":"2022-09-06","close":2863.0427},{"date":"2022-09-07","close":2867.6238},{"date":"2022-09-08","close":2867.6238},{"date":"2022-09-13","close":2885.947},{"date":"2022-09-14","close":2830.9768},{"date":"2022-09-15","close":2844.7192},{"date":"2022-09-16","close":2826.396},{"date":"2022-09-19","close":2821.8149},{"date":"2022-09-20","close":2821.8149},{"date":"2022-09-21","close":2826.396},{"date":"2022-09-22","close":2808.072},{"date":"2022-09-23","close":2762.2634},{"date":"2022-09-26","close":2633.9995},{"date":"2022-09-27","close":2569.8669},{"date":"2022-09-28","close":2482.8306},{"date":"2022-09-29","close":2537.801},{"date":"2022-09-30","close":2565.2861},{"date":"2022-10-04","close":2606.5142},{"date":"2022-10-05","close":2601.9333},{"date":"2022-10-06","close":2601.9333},{"date":"2022-10-07","close":2601.9333},{"date":"2022-10-11","close":2533.2202},{"date":"2022-10-12","close":2514.8965},{"date":"2022-10-13","close":2372.8899},{"date":"2022-10-14","close":2414.1177},{"date":"2022-10-17","close":2450.7646},{"date":"2022-10-18","close":2491.9922},{"date":"2022-10-19","close":2450.7646},{"date":"2022-10-20","close":2446.1836},{"date":"2022-10-21","close":2446.1836},{"date":"2022-10-24","close":2510.3162},{"date":"2022-10-25","close":2505.7351},{"date":"2022-10-26","close":2473.6687},{"date":"2022-10-27","close":2473.6687},{"date":"2022-10-28","close":2487.4116},{"date":"2022-10-31","close":2524.0583},{"date":"2022-11-01","close":2542.3818},{"date":"2022-11-02","close":2546.9629},{"date":"2022-11-03","close":2487.4116},{"date":"2022-11-04","close":2459.9265},{"date":"2022-11-07","close":2491.9922},{"date":"2022-11-08","close":2510.3162},{"date":"2022-11-09","close":2514.8965},{"date":"2022-11-10","close":2510.3162},{"date":"2022-11-11","close":2533.2202},{"date":"2022-11-14","close":2528.6394},{"date":"2022-11-15","close":2533.2202},{"date":"2022-11-16","close":2519.4775},{"date":"2022-11-17","close":2501.1541},{"date":"2022-11-18","close":2487.4116},{"date":"2022-11-21","close":2487.4116},{"date":"2022-11-22","close":2455.3455},{"date":"2022-11-23","close":2496.5732},{"date":"2022-11-24","close":2514.8965},{"date":"2022-11-25","close":2519.4775},{"date":"2022-11-28","close":2519.4775},{"date":"2022-11-29","close":2505.7351},{"date":"2022-11-30","close":2482.8306},{"date":"2022-12-01","close":2601.9333},{"date":"2022-12-02","close":2592.7715},{"date":"2022-12-05","close":2569.8669},{"date":"2022-12-06","close":2556.1245},{"date":"2022-12-07","close":2537.801},{"date":"2022-12-08","close":2501.1541},{"date":"2022-12-09","close":2524.0583},{"date":"2022-12-12","close":2524.0583},{"date":"2022-12-13","close":2528.6394},{"date":"2022-12-14","close":2533.2202},{"date":"2022-12-15","close":2565.2861},{"date":"2022-12-16","close":2569.8669},{"date":"2022-12-19","close":2533.2202},{"date":"2022-12-20","close":2505.7351},{"date":"2022-12-21","close":2519.4775},{"date":"2022-12-22","close":2537.801},{"date":"2022-12-23","close":2496.5732},{"date":"2022-12-26","close":2496.5732},{"date":"2022-12-27","close":2514.8965},{"date":"2022-12-28","close":2514.8967},{"date":"2022-12-29","close":2514.8967},{"date":"2023-01-02","close":2430.9114},{"date":"2023-01-03","close":2342.26},{"date":"2023-01-04","close":2342.26},{"date":"2023-01-05","close":2370.2551},{"date":"2023-01-06","close":2360.9233},{"date":"2023-01-09","close":2416.9138},{"date":"2023-01-10","close":2421.5796},{"date":"2023-01-11","close":2514.8967},{"date":"2023-01-12","close":2519.5625},{"date":"2023-01-13","close":2519.5625},{"date":"2023-01-16","close":2547.5576},{"date":"2023-01-17","close":2486.9019},{"date":"2023-01-18","close":2449.5747},{"date":"2023-01-19","close":2496.2334},{"date":"2023-01-20","close":2524.2285},{"date":"2023-01-25","close":2664.2043},{"date":"2023-01-26","close":2580.2188},{"date":"2023-01-27","close":2692.1995},{"date":"2023-01-30","close":2547.5576},{"date":"2023-01-31","close":2594.2163},{"date":"2023-02-01","close":2678.2017},{"date":"2023-02-02","close":2668.8701},{"date":"2023-02-03","close":2603.5481},{"date":"2023-02-06","close":2575.553},{"date":"2023-02-07","close":2538.2258},{"date":"2023-02-08","close":2598.8821},{"date":"2023-02-09","close":2603.5481},{"date":"2023-02-10","close":2687.5334},{"date":"2023-02-13","close":2603.5481},{"date":"2023-02-14","close":2598.8821},{"date":"2023-02-15","close":2584.8845},{"date":"2023-02-16","close":2608.2136},{"date":"2023-02-17","close":2603.5481},{"date":"2023-02-20","close":2594.2163},{"date":"2023-02-21","close":2612.8796},{"date":"2023-02-22","close":2584.8845},{"date":"2023-02-23","close":2598.8821},{"date":"2023-02-24","close":2598.8821},{"date":"2023-02-27","close":2570.887},{"date":"2023-02-28","close":2538.2258},{"date":"2023-03-02","close":2528.8943},{"date":"2023-03-03","close":2528.8943},{"date":"2023-03-06","close":2561.5552},{"date":"2023-03-07","close":2575.553},{"date":"2023-03-08","close":2608.2136},{"date":"2023-03-09","close":2589.5503},{"date":"2023-03-10","close":2617.5454},{"date":"2023-03-13","close":2594.2163},{"date":"2023-03-14","close":2486.9019},{"date":"2023-03-15","close":2580.2188},{"date":"2023-03-16","close":2659.5383},{"date":"2023-03-17","close":2589.5503},{"date":"2023-03-20","close":2594.2163},{"date":"2023-03-21","close":2589.5503},{"date":"2023-03-22","close":2580.2188},{"date":"2023-03-23","close":2556.8896},{"date":"2023-03-24","close":2566.2212},{"date":"2023-03-27","close":2547.5576},{"date":"2023-03-28","close":2542.8918},{"date":"2023-03-29","close":2566.2212},{"date":"2023-03-30","close":2524.2285},{"date":"2023-03-31","close":2547.5576},{"date":"2023-04-03","close":2552.2236},{"date":"2023-04-04","close":2561.5552},{"date":"2023-04-05","close":2556.8896},{"date":"2023-04-06","close":2533.5603},{"date":"2023-04-07","close":2533.5603},{"date":"2023-04-10","close":2533.5603},{"date":"2023-04-11","close":2547.5576},{"date":"2023-04-12","close":2510.231},{"date":"2023-04-13","close":2570.887},{"date":"2023-04-14","close":2598.8821},{"date":"2023-04-17","close":2566.2212},{"date":"2023-04-18","close":2612.8796},{"date":"2023-04-19","close":2678.2017},{"date":"2023-04-20","close":2668.8701},{"date":"2023-04-21","close":2631.543},{"date":"2023-04-24","close":2612.8796},{"date":"2023-04-25","close":2650.2068},{"date":"2023-04-26","close":2622.2114},{"date":"2023-04-27","close":2734.1921},{"date":"2023-04-28","close":2682.8677},{"date":"2023-05-02","close":2724.8604},{"date":"2023-05-03","close":2752.8555},{"date":"2023-05-04","close":2794.8481},{"date":"2023-05-08","close":2790.1821},{"date":"2023-05-09","close":2780.8506},{"date":"2023-05-10","close":2790.1821},{"date":"2023-05-11","close":2808.8457},{"date":"2023-05-12","close":2734.1921},{"date":"2023-05-15","close":2734.1921},{"date":"2023-05-16","close":2715.5288},{"date":"2023-05-17","close":2724.8604},{"date":"2023-05-18","close":2794.8481},{"date":"2023-05-19","close":2818.1772},{"date":"2023-05-22","close":2808.8457},{"date":"2023-05-23","close":2799.5139},{"date":"2023-05-24","close":2827.509},{"date":"2023-05-25","close":2790.1821},{"date":"2023-05-26","close":2794.8481},{"date":"2023-05-30","close":2766.8528},{"date":"2023-05-31","close":2766.8528},{"date":"2023-06-01","close":2790.1821},{"date":"2023-06-02","close":2790.1821},{"date":"2023-06-05","close":2776.1848},{"date":"2023-06-07","close":2799.5139},{"date":"2023-06-08","close":2808.8457},{"date":"2023-06-09","close":2799.5139},{"date":"2023-06-12","close":2799.5139},{"date":"2023-06-13","close":2804.1799},{"date":"2023-06-14","close":2790.1821},{"date":"2023-06-15","close":2785.5166},{"date":"2023-06-16","close":2794.8481},{"date":"2023-06-19","close":2748.1895},{"date":"2023-06-20","close":2794.8481},{"date":"2023-06-21","close":2785.5166},{"date":"2023-06-22","close":2790.1821},{"date":"2023-06-23","close":2794.8481},{"date":"2023-06-26","close":2804.1799},{"date":"2023-06-27","close":2813.5115},{"date":"2023-06-28","close":2794.8481},{"date":"2023-06-29","close":2734.1921},{"date":"2023-06-30","close":2757.5212},{"date":"2023-07-03","close":2757.5212},{"date":"2023-07-04","close":2743.5237},{"date":"2023-07-05","close":2738.8579},{"date":"2023-07-06","close":2743.5237},{"date":"2023-07-07","close":2692.1995},{"date":"2023-07-10","close":2659.5383},{"date":"2023-07-11","close":2678.2017},{"date":"2023-07-12","close":2678.2017},{"date":"2023-07-13","close":2734.1921},{"date":"2023-07-14","close":2734.1921},{"date":"2023-07-17","close":2673.5361},{"date":"2023-07-18","close":2668.8701},{"date":"2023-07-19","close":2659.5383},{"date":"2023-07-20","close":2650.2068},{"date":"2023-07-21","close":2654.8726},{"date":"2023-07-24","close":2580.2188},{"date":"2023-07-25","close":2482.2358},{"date":"2023-07-26","close":2402.916},{"date":"2023-07-27","close":2388.9185},{"date":"2023-07-28","close":2468.238},{"date":"2023-07-31","close":2510.231},{"date":"2023-08-01","close":2519.5625},{"date":"2023-08-02","close":2589.5503},{"date":"2023-08-03","close":2706.197},{"date":"2023-08-04","close":2696.8652},{"date":"2023-08-07","close":2640.8748},{"date":"2023-08-08","close":2589.5503},{"date":"2023-08-09","close":2570.887},{"date":"2023-08-10","close":2570.887},{"date":"2023-08-11","close":2575.553},{"date":"2023-08-14","close":2594.2163},{"date":"2023-08-16","close":2533.5603},{"date":"2023-08-17","close":2472.9041},{"date":"2023-08-18","close":2570.887},{"date":"2023-08-21","close":2556.8896},{"date":"2023-08-22","close":2561.5552},{"date":"2023-08-23","close":2547.5576},{"date":"2023-08-24","close":2542.8918},{"date":"2023-08-25","close":2500.8992},{"date":"2023-08-28","close":2547.5576},{"date":"2023-08-29","close":2608.2136},{"date":"2023-08-30","close":2617.5454},{"date":"2023-08-31","close":2589.5503},{"date":"2023-09-01","close":2584.8845},{"date":"2023-09-04","close":2584.8845},{"date":"2023-09-05","close":2584.8845},{"date":"2023-09-06","close":2570.887},{"date":"2023-09-07","close":2524.2285},{"date":"2023-09-08","close":2514.8967},{"date":"2023-09-11","close":2491.5674},{"date":"2023-09-12","close":2416.9138},{"date":"2023-09-13","close":2463.5725},{"date":"2023-09-14","close":2468.238},{"date":"2023-09-15","close":2486.9019},{"date":"2023-09-18","close":2528.8943},{"date":"2023-09-19","close":2486.9019},{"date":"2023-09-20","close":2575.553},{"date":"2023-09-21","close":2491.5674},{"date":"2023-09-22","close":2486.9019},{"date":"2023-09-25","close":2552.2236},{"date":"2023-09-26","close":2552.2236},{"date":"2023-09-27","close":2584.8845},{"date":"2023-10-04","close":2552.2236},{"date":"2023-10-05","close":2547.5576},{"date":"2023-10-06","close":2486.9019},{"date":"2023-10-10","close":2426.2456},{"date":"2023-10-11","close":2458.9065},{"date":"2023-10-12","close":2505.5652},{"date":"2023-10-13","close":2500.8992},{"date":"2023-10-16","close":2454.2407},{"date":"2023-10-17","close":2477.5698},{"date":"2023-10-18","close":2454.2407},{"date":"2023-10-19","close":2430.9114},{"date":"2023-10-20","close":2416.9138},{"date":"2023-10-23","close":2421.5796},{"date":"2023-10-24","close":2421.5796},{"date":"2023-10-25","close":2440.2432},{"date":"2023-10-26","close":2444.9089},{"date":"2023-10-27","close":2412.2478},{"date":"2023-10-30","close":2468.238},{"date":"2023-10-31","close":2468.238},{"date":"2023-11-01","close":2454.2407},{"date":"2023-11-02","close":2440.2432},{"date":"2023-11-03","close":2500.8992},{"date":"2023-11-06","close":2496.2334},{"date":"2023-11-07","close":2468.238},{"date":"2023-11-08","close":2402.916},{"date":"2023-11-09","close":2444.9089},{"date":"2023-11-10","close":2393.5845},{"date":"2023-11-13","close":2398.2502},{"date":"2023-11-14","close":2388.9185},{"date":"2023-11-15","close":2398.2502},{"date":"2023-11-16","close":2402.916},{"date":"2023-11-17","close":2384.2527},{"date":"2023-11-20","close":2412.2478},{"date":"2023-11-21","close":2402.916},{"date":"2023-11-22","close":2398.2502},{"date":"2023-11-23","close":2416.9138},{"date":"2023-11-24","close":2435.5774},{"date":"2023-11-27","close":2430.9114},{"date":"2023-11-28","close":2426.2456},{"date":"2023-11-29","close":2468.238},{"date":"2023-11-30","close":2468.238},{"date":"2023-12-01","close":2505.5652},{"date":"2023-12-04","close":2496.2334},{"date":"2023-12-05","close":2482.2358},{"date":"2023-12-06","close":2468.238},{"date":"2023-12-07","close":2463.5725},{"date":"2023-12-08","close":2454.2407},{"date":"2023-12-11","close":2435.5774},{"date":"2023-12-12","close":2444.9089},{"date":"2023-12-13","close":2426.2456},{"date":"2023-12-14","close":2430.9114},{"date":"2023-12-15","close":2454.2407},{"date":"2023-12-18","close":2430.9114},{"date":"2023-12-19","close":2421.5796},{"date":"2023-12-20","close":2426.2456},{"date":"2023-12-21","close":2421.5796},{"date":"2023-12-22","close":2426.2456},{"date":"2023-12-26","close":2421.5796},{"date":"2023-12-27","close":2464.3972},{"date":"2023-12-28","close":2469.1548},{"date":"2024-01-02","close":2454.8821},{"date":"2024-01-03","close":2459.6396},{"date":"2024-01-04","close":2440.6096},{"date":"2024-01-05","close":2407.3069},{"date":"2024-01-08","close":2459.6396},{"date":"2024-01-09","close":2464.3972},{"date":"2024-01-10","close":2450.1245},{"date":"2024-01-11","close":2459.6396},{"date":"2024-01-12","close":2435.8521},{"date":"2024-01-15","close":2412.0645},{"date":"2024-01-16","close":2416.822},{"date":"2024-01-17","close":2388.2769},{"date":"2024-01-18","close":2407.3069},{"date":"2024-01-19","close":2416.822},{"date":"2024-01-22","close":2416.822},{"date":"2024-01-23","close":2416.822},{"date":"2024-01-24","close":2426.3369},{"date":"2024-01-25","close":2431.0945},{"date":"2024-01-26","close":2445.3672},{"date":"2024-01-29","close":2435.8521},{"date":"2024-01-30","close":2502.4575},{"date":"2024-01-31","close":2445.3672},{"date":"2024-02-01","close":2450.1245},{"date":"2024-02-02","close":2464.3972},{"date":"2024-02-05","close":2473.9124},{"date":"2024-02-06","close":2464.3972},{"date":"2024-02-07","close":2469.1548},{"date":"2024-02-08","close":2454.8821},{"date":"2024-02-13","close":2435.8521},{"date":"2024-02-14","close":2445.3672},{"date":"2024-02-15","close":2469.1548},{"date":"2024-02-16","close":2445.3672},{"date":"2024-02-19","close":2473.9124},{"date":"2024-02-20","close":2478.6699},{"date":"2024-02-21","close":2473.9124},{"date":"2024-02-22","close":2478.6699},{"date":"2024-02-23","close":2469.1548},{"date":"2024-02-26","close":2450.1245},{"date":"2024-02-27","close":2435.8521},{"date":"2024-02-28","close":2431.0945},{"date":"2024-02-29","close":2440.6096},{"date":"2024-03-04","close":2426.3369},{"date":"2024-03-05","close":2421.5796},{"date":"2024-03-06","close":2388.2769},{"date":"2024-03-07","close":2388.2769},{"date":"2024-03-08","close":2397.792},{"date":"2024-03-11","close":2397.792},{"date":"2024-03-12","close":2378.7617},{"date":"2024-03-13","close":2421.5796},{"date":"2024-03-14","close":2416.822},{"date":"2024-03-15","close":2397.792},{"date":"2024-03-18","close":2350.2168},{"date":"2024-03-19","close":2359.7317},{"date":"2024-03-20","close":2383.5193},{"date":"2024-03-21","close":2383.5193},{"date":"2024-03-22","close":2378.7617},{"date":"2024-03-25","close":2412.0645},{"date":"2024-03-26","close":2388.2769},{"date":"2024-03-27","close":2407.3069},{"date":"2024-03-28","close":2440.6096},{"date":"2024-03-29","close":2435.8521},{"date":"2024-04-01","close":2426.3369},{"date":"2024-04-02","close":2426.3369},{"date":"2024-04-03","close":2416.822},{"date":"2024-04-04","close":2397.792},{"date":"2024-04-05","close":2369.2468},{"date":"2024-04-08","close":2340.7017},{"date":"2024-04-09","close":2345.4592},{"date":"2024-04-11","close":2283.6113},{"date":"2024-04-12","close":2297.884},{"date":"2024-04-15","close":2274.0964},{"date":"2024-04-16","close":2250.3088},{"date":"2024-04-17","close":2193.2183},{"date":"2024-04-18","close":2231.2788},{"date":"2024-04-19","close":2274.0964},{"date":"2024-04-22","close":2278.854},{"date":"2024-04-23","close":2297.884},{"date":"2024-04-24","close":2288.3689},{"date":"2024-04-25","close":2283.6113},{"date":"2024-04-26","close":2297.884},{"date":"2024-04-29","close":2302.6416},{"date":"2024-04-30","close":2326.4292},{"date":"2024-05-02","close":2312.1565},{"date":"2024-05-03","close":2345.4592},{"date":"2024-05-07","close":2316.9141},{"date":"2024-05-08","close":2335.9441},{"date":"2024-05-09","close":2321.6716},{"date":"2024-05-10","close":2326.4292},{"date":"2024-05-13","close":2321.6716},{"date":"2024-05-14","close":2335.9441},{"date":"2024-05-16","close":2331.1865},{"date":"2024-05-17","close":2331.1865},{"date":"2024-05-20","close":2331.1865},{"date":"2024-05-21","close":2316.9141},{"date":"2024-05-22","close":2335.9441},{"date":"2024-05-23","close":2297.884},{"date":"2024-05-24","close":2316.9141},{"date":"2024-05-27","close":2264.5813},{"date":"2024-05-28","close":2264.5813},{"date":"2024-05-29","close":2288.3689},{"date":"2024-05-30","close":2269.3389},{"date":"2024-05-31","close":2293.1265},{"date":"2024-06-03","close":2274.0964},{"date":"2024-06-04","close":2283.6113},{"date":"2024-06-05","close":2288.3689},{"date":"2024-06-07","close":2269.3389},{"date":"2024-06-10","close":2269.3389},{"date":"2024-06-11","close":2250.3088},{"date":"2024-06-12","close":2269.3389},{"date":"2024-06-13","close":2274.0964},{"date":"2024-06-14","close":2274.0964},{"date":"2024-06-17","close":2274.0964},{"date":"2024-06-18","close":2274.0964},{"date":"2024-06-19","close":2274.0964},{"date":"2024-06-20","close":2274.0964},{"date":"2024-06-21","close":2274.0964},{"date":"2024-06-24","close":2269.3389},{"date":"2024-06-25","close":2221.7634},{"date":"2024-06-26","close":2217.0059},{"date":"2024-06-27","close":2212.2483},{"date":"2024-06-28","close":2274.0964},{"date":"2024-07-01","close":2278.854},{"date":"2024-07-02","close":2283.6113},{"date":"2024-07-03","close":2283.6113},{"date":"2024-07-04","close":2207.491},{"date":"2024-07-05","close":2231.2788},{"date":"2024-07-08","close":2217.0059},{"date":"2024-07-09","close":2240.7937},{"date":"2024-07-10","close":2221.7634},{"date":"2024-07-11","close":2226.521},{"date":"2024-07-12","close":2240.7937},{"date":"2024-07-15","close":2236.0361},{"date":"2024-07-16","close":2226.521},{"date":"2024-07-17","close":2231.2788},{"date":"2024-07-18","close":2212.2483},{"date":"2024-07-19","close":2202.7334},{"date":"2024-07-22","close":2202.7334},{"date":"2024-07-23","close":2178.9458},{"date":"2024-07-24","close":2164.6733},{"date":"2024-07-25","close":2131.3706},{"date":"2024-07-26","close":2136.1282},{"date":"2024-07-29","close":2140.8857},{"date":"2024-07-30","close":2102.8254},{"date":"2024-07-31","close":2098.0679},{"date":"2024-08-01","close":2136.1282},{"date":"2024-08-02","close":2140.8857},{"date":"2024-08-05","close":1960.0999},{"date":"2024-08-06","close":1974.3723},{"date":"2024-08-07","close":1974.3723},{"date":"2024-08-08","close":1979.1299},{"date":"2024-08-09","close":1964.8573},{"date":"2024-08-12","close":1950.5847},{"date":"2024-08-13","close":1960.0999},{"date":"2024-08-14","close":1979.1299},{"date":"2024-08-16","close":1988.6449},{"date":"2024-08-19","close":1969.6149},{"date":"2024-08-20","close":2002.9176},{"date":"2024-08-21","close":1979.1299},{"date":"2024-08-22","close":1998.16},{"date":"2024-08-23","close":1955.3423},{"date":"2024-08-26","close":1969.6149},{"date":"2024-08-27","close":1960.0999},{"date":"2024-08-28","close":2007.675},{"date":"2024-08-29","close":2002.9176},{"date":"2024-08-30","close":2012.4326},{"date":"2024-09-02","close":2079.0378},{"date":"2024-09-03","close":2083.7954},{"date":"2024-09-04","close":2050.4927},{"date":"2024-09-05","close":2045.7352},{"date":"2024-09-06","close":1979.1299},{"date":"2024-09-09","close":1998.16},{"date":"2024-09-10","close":1993.4025},{"date":"2024-09-11","close":1955.3423},{"date":"2024-09-12","close":1960.0999},{"date":"2024-09-13","close":1988.6449},{"date":"2024-09-19","close":1974.3723},{"date":"2024-09-20","close":1950.5847},{"date":"2024-09-23","close":1931.5546},{"date":"2024-09-24","close":1960.0999},{"date":"2024-09-25","close":1983.8873},{"date":"2024-09-26","close":1993.4025},{"date":"2024-09-27","close":1988.6449},{"date":"2024-09-30","close":1993.4025},{"date":"2024-10-02","close":1964.8573},{"date":"2024-10-04","close":2036.2202},{"date":"2024-10-07","close":2060.0078},{"date":"2024-10-08","close":2045.7352},{"date":"2024-10-10","close":2045.7352},{"date":"2024-10-11","close":2045.7352},{"date":"2024-10-14","close":2069.5229},{"date":"2024-10-15","close":2036.2202},{"date":"2024-10-16","close":1988.6449},{"date":"2024-10-17","close":1983.8873},{"date":"2024-10-18","close":1964.8573},{"date":"2024-10-21","close":1993.4025},{"date":"2024-10-22","close":1969.6149},{"date":"2024-10-23","close":2002.9176},{"date":"2024-10-24","close":1955.3423},{"date":"2024-10-25","close":1988.6449},{"date":"2024-10-28","close":1993.4025},{"date":"2024-10-29","close":2017.1902},{"date":"2024-10-30","close":1988.6449},{"date":"2024-10-31","close":1983.8873},{"date":"2024-11-01","close":2007.675},{"date":"2024-11-04","close":2036.2202},{"date":"2024-11-05","close":1983.8873},{"date":"2024-11-06","close":1993.4025},{"date":"2024-11-07","close":1979.1299},{"date":"2024-11-08","close":1983.8873},{"date":"2024-11-11","close":1988.6449},{"date":"2024-11-12","close":1979.1299},{"date":"2024-11-13","close":1974.3723},{"date":"2024-11-14","close":1979.1299},{"date":"2024-11-15","close":1974.3723},{"date":"2024-11-18","close":1950.5847},{"date":"2024-11-19","close":1950.5847},{"date":"2024-11-20","close":1964.8573},{"date":"2024-11-21","close":1969.6149},{"date":"2024-11-22","close":1960.0999},{"date":"2024-11-25","close":1955.3423},{"date":"2024-11-26","close":1950.5847},{"date":"2024-11-27","close":1955.3423},{"date":"2024-11-28","close":1955.3423},{"date":"2024-11-29","close":1941.0697},{"date":"2024-12-02","close":1941.0697},{"date":"2024-12-03","close":1931.5546},{"date":"2024-12-04","close":2126.613},{"date":"2024-12-05","close":1912.5245},{"date":"2024-12-06","close":2007.675},{"date":"2024-12-09","close":2369.2468},{"date":"2024-12-10","close":2397.792},{"date":"2024-12-11","close":2364.4893},{"date":"2024-12-12","close":2193.2183},{"date":"2024-12-13","close":2240.7937},{"date":"2024-12-16","close":2150.4006},{"date":"2024-12-17","close":2217.0059},{"date":"2024-12-18","close":2188.4609},{"date":"2024-12-19","close":2136.1282},{"date":"2024-12-20","close":2145.6431},{"date":"2024-12-23","close":2150.4006},{"date":"2024-12-24","close":2102.8254},{"date":"2024-12-26","close":2060.0078},{"date":"2024-12-27","close":2035.6578},{"date":"2024-12-30","close":2035.6578},{"date":"2025-01-02","close":2084.3577},{"date":"2025-01-03","close":2074.6177},{"date":"2025-01-06","close":2069.7478},{"date":"2025-01-07","close":2060.0078},{"date":"2025-01-08","close":2045.3978},{"date":"2025-01-09","close":2055.1377},{"date":"2025-01-10","close":2060.0078},{"date":"2025-01-13","close":2016.1779},{"date":"2025-01-14","close":2025.9178},{"date":"2025-01-15","close":2025.9178},{"date":"2025-01-16","close":2025.9178},{"date":"2025-01-17","close":1977.2179},{"date":"2025-01-20","close":1986.9579},{"date":"2025-01-21","close":1947.9979},{"date":"2025-01-22","close":1894.428},{"date":"2025-01-23","close":1890.532},{"date":"2025-01-24","close":1885.662},{"date":"2025-01-31","close":1868.13},{"date":"2025-02-03","close":1798.9761},{"date":"2025-02-04","close":1803.8461},{"date":"2025-02-05","close":1850.598},{"date":"2025-02-06","close":1886.636},{"date":"2025-02-07","close":1880.792},{"date":"2025-02-10","close":1887.61},{"date":"2025-02-11","close":1898.324},{"date":"2025-02-12","close":1899.298},{"date":"2025-02-13","close":1885.662},{"date":"2025-02-14","close":1869.104},{"date":"2025-02-17","close":1843.78},{"date":"2025-02-18","close":1871.052},{"date":"2025-02-19","close":1835.988},{"date":"2025-02-20","close":1842.806},{"date":"2025-02-21","close":1832.092},{"date":"2025-02-24","close":1841.832},{"date":"2025-02-25","close":1849.624},{"date":"2025-02-26","close":1836.962},{"date":"2025-02-27","close":1839.884},{"date":"2025-02-28","close":1823.326},{"date":"2025-03-04","close":1823.326},{"date":"2025-03-05","close":1836.962},{"date":"2025-03-06","close":1814.5601},{"date":"2025-03-07","close":1797.0281},{"date":"2025-03-10","close":1757.0941},{"date":"2025-03-11","close":1782.4181},{"date":"2025-03-12","close":1734.6921},{"date":"2025-03-13","close":1839.884},{"date":"2025-03-14","close":1814.5601},{"date":"2025-03-17","close":1841.832},{"date":"2025-03-18","close":1860.338},{"date":"2025-03-19","close":1875.922},{"date":"2025-03-20","close":1867.156},{"date":"2025-03-21","close":1830.144},{"date":"2025-03-24","close":1832.092},{"date":"2025-03-25","close":1790.2101},{"date":"2025-03-26","close":1879.818},{"date":"2025-03-27","close":1816.5081},{"date":"2025-03-28","close":1816.5081},{"date":"2025-03-31","close":1760.9901},{"date":"2025-04-01","close":1891.506},{"date":"2025-04-02","close":1842.806},{"date":"2025-04-03","close":1936.3099},{"date":"2025-04-04","close":1943.1279},{"date":"2025-04-07","close":1936.3099},{"date":"2025-04-08","close":1962.6079},{"date":"2025-04-09","close":2001.5679},{"date":"2025-04-10","close":2074.6177},{"date":"2025-04-11","close":2016.1779},{"date":"2025-04-14","close":2006.4379},{"date":"2025-04-15","close":2001.5679},{"date":"2025-04-16","close":1947.9979},{"date":"2025-04-17","close":1925.5959},{"date":"2025-04-18","close":1944.1019},{"date":"2025-04-21","close":1952.8679},{"date":"2025-04-22","close":1941.1799},{"date":"2025-04-23","close":1928.5179},{"date":"2025-04-24","close":1908.064},{"date":"2025-04-25","close":1909.038},{"date":"2025-04-28","close":1933.3879},{"date":"2025-04-29","close":1920.726},{"date":"2025-04-30","close":1928.5179},{"date":"2025-05-02","close":1765.8601},{"date":"2025-05-07","close":1850.598},{"date":"2025-05-08","close":1894.428},{"date":"2025-05-09","close":1874.948},{"date":"2025-05-12","close":1867.156},{"date":"2025-05-13","close":1863.26},{"date":"2025-05-14","close":1851.572},{"date":"2025-05-15","close":1865.208},{"date":"2025-05-16","close":1829.17},{"date":"2025-05-19","close":1795.0801},{"date":"2025-05-20","close":1801.8981},{"date":"2025-05-21","close":1870.078},{"date":"2025-05-22","close":1923.6479},{"date":"2025-05-23","close":1926.5699},{"date":"2025-05-26","close":1929.4919},{"date":"2025-05-27","close":1926.5699},{"date":"2025-05-28","close":1913.908},{"date":"2025-05-29","close":1917.804},{"date":"2025-05-30","close":1928.5179},{"date":"2025-06-02","close":1947.0239},{"date":"2025-06-04","close":1938.2579},{"date":"2025-06-05","close":1927.5439},{"date":"2025-06-09","close":1947.0239},{"date":"2025-06-10","close":1952.8679},{"date":"2025-06-11","close":1977.2179},{"date":"2025-06-12","close":2030.7878},{"date":"2025-06-13","close":1986.9579},{"date":"2025-06-16","close":2001.5679},{"date":"2025-06-17","close":1947.9979},{"date":"2025-06-18","close":1940.2059},{"date":"2025-06-19","close":1957.7379},{"date":"2025-06-20","close":1967.4779},{"date":"2025-06-23","close":1947.9979},{"date":"2025-06-24","close":1982.0879},{"date":"2025-06-25","close":1962.6079},{"date":"2025-06-26","close":1947.9979},{"date":"2025-06-27","close":2001.5679},{"date":"2025-06-30","close":1962.6079},{"date":"2025-07-01","close":1972.3479},{"date":"2025-07-02","close":1996.6979},{"date":"2025-07-03","close":2016.1779},{"date":"2025-07-04","close":1991.8279},{"date":"2025-07-07","close":1941.1799},{"date":"2025-07-08","close":1952.8679},{"date":"2025-07-09","close":1986.9579},{"date":"2025-07-10","close":1967.4779},{"date":"2025-07-11","close":1996.6979},{"date":"2025-07-14","close":1977.2179},{"date":"2025-07-15","close":1991.8279},{"date":"2025-07-16","close":1996.6979},{"date":"2025-07-17","close":1996.6979},{"date":"2025-07-18","close":2001.5679},{"date":"2025-07-21","close":1986.9579},{"date":"2025-07-22","close":1957.7379},{"date":"2025-07-23","close":1967.4779},{"date":"2025-07-24","close":1947.0239},{"date":"2025-07-25","close":1946.0499},{"date":"2025-07-28","close":1944.1019},{"date":"2025-07-29","close":1926.5699},{"date":"2025-07-30","close":1977.2179},{"date":"2025-07-31","close":1945.0759},{"date":"2025-08-01","close":1911.96},{"date":"2025-08-04","close":1909.038},{"date":"2025-08-05","close":1900.272},{"date":"2025-08-06","close":1897.35},{"date":"2025-08-07","close":1919.752},{"date":"2025-08-08","close":1909.038},{"date":"2025-08-11","close":1904.168},{"date":"2025-08-12","close":1859.364},{"date":"2025-08-13","close":1866.182},{"date":"2025-08-14","close":1866.182},{"date":"2025-08-18","close":1859.364},{"date":"2025-08-19","close":1859.364},{"date":"2025-08-20","close":1863.26},{"date":"2025-08-21","close":1858.39},{"date":"2025-08-22","close":1867.156},{"date":"2025-08-25","close":1885.662},{"date":"2025-08-26","close":1887.61},{"date":"2025-08-27","close":1912.934},{"date":"2025-08-28","close":1916.83},{"date":"2025-08-29","close":1991.8279},{"date":"2025-09-01","close":1952.8679},{"date":"2025-09-02","close":1986.9579},{"date":"2025-09-03","close":1991.8279},{"date":"2025-09-04","close":1962.6079},{"date":"2025-09-05","close":1901.246},{"date":"2025-09-08","close":1896.376},{"date":"2025-09-09","close":1947.9979},{"date":"2025-09-10","close":1946.0499},{"date":"2025-09-11","close":1957.7379},{"date":"2025-09-12","close":1947.0239},{"date":"2025-09-15","close":1901.246},{"date":"2025-09-16","close":1911.96},{"date":"2025-09-17","close":1923.6479},{"date":"2025-09-18","close":1910.012},{"date":"2025-09-19","close":1949.0},{"date":"2025-09-22","close":1907.09},{"date":"2025-09-23","close":1906.116},{"date":"2025-09-24","close":1896.376},{"date":"2025-09-25","close":1889.558},{"date":"2025-09-26","close":1882.74},{"date":"2025-09-29","close":1876.896},{"date":"2025-09-30","close":1904.168},{"date":"2025-10-01","close":1922.674},{"date":"2025-10-02","close":1936.3099},{"date":"2025-10-10","close":1918.778},{"date":"2025-10-13","close":1906.116},{"date":"2025-10-14","close":1880.792},{"date":"2025-10-15","close":1874.948},{"date":"2025-10-16","close":1909.038},{"date":"2025-10-17","close":1881.766},{"date":"2025-10-20","close":1863.26},{"date":"2025-10-21","close":1866.182},{"date":"2025-10-22","close":1863.26},{"date":"2025-10-23","close":1857.416},{"date":"2025-10-24","close":1838.91},{"date":"2025-10-27","close":1847.676},{"date":"2025-10-28","close":1844.754},{"date":"2025-10-29","close":1850.598},{"date":"2025-10-30","close":1851.572},{"date":"2025-10-31","close":1866.182},{"date":"2025-11-03","close":1869.104},{"date":"2025-11-04","close":1874.948},{"date":"2025-11-05","close":1870.078},{"date":"2025-11-06","close":1877.87},{"date":"2025-11-07","close":1868.13},{"date":"2025-11-10","close":1865.208},{"date":"2025-11-11","close":1874.948},{"date":"2025-11-12","close":1873.0},{"date":"2025-11-13","close":1878.844},{"date":"2025-11-14","close":1885.662},{"date":"2025-11-17","close":1858.39},{"date":"2025-11-18","close":1783.3921},{"date":"2025-11-19","close":1779.4961},{"date":"2025-11-20","close":1799.9501},{"date":"2025-11-21","close":1799.9501},{"date":"2025-11-24","close":1784.3661},{"date":"2025-11-25","close":1781.4441},{"date":"2025-11-26","close":1795.0801},{"date":"2025-11-27","close":1794.1061},{"date":"2025-11-28","close":1886.636},{"date":"2025-12-01","close":1840.858},{"date":"2025-12-02","close":1835.988},{"date":"2025-12-03","close":1898.324},{"date":"2025-12-04","close":1878.844},{"date":"2025-12-05","close":1918.778},{"date":"2025-12-08","close":1912.934},{"date":"2025-12-09","close":1933.3879},{"date":"2025-12-10","close":1938.2579},{"date":"2025-12-11","close":1887.61},{"date":"2025-12-12","close":1854.494},{"date":"2025-12-15","close":1856.442},{"date":"2025-12-16","close":1913.908},{"date":"2025-12-17","close":1883.714},{"date":"2025-12-18","close":1843.78},{"date":"2025-12-19","close":1866.182},{"date":"2025-12-22","close":1907.09},{"date":"2025-12-23","close":1917.804},{"date":"2025-12-24","close":1913.908},{"date":"2025-12-26","close":1873.0},{"date":"2025-12-29","close":1901.0},{"date":"2025-12-30","close":1878.0},{"date":"2026-01-02","close":1876.0},{"date":"2026-01-05","close":1869.0},{"date":"2026-01-06","close":1860.0},{"date":"2026-01-07","close":1862.0},{"date":"2026-01-08","close":1840.0},{"date":"2026-01-09","close":1836.0},{"date":"2026-01-12","close":1814.0},{"date":"2026-01-13","close":1913.0},{"date":"2026-01-14","close":1952.0},{"date":"2026-01-15","close":1950.0},{"date":"2026-01-16","close":1950.0},{"date":"2026-01-19","close":1910.0},{"date":"2026-01-20","close":1950.0},{"date":"2026-01-21","close":1922.0},{"date":"2026-01-22","close":1893.0},{"date":"2026-01-23","close":1873.0},{"date":"2026-01-26","close":1871.0},{"date":"2026-01-27","close":1869.0},{"date":"2026-01-28","close":1864.0},{"date":"2026-01-29","close":1837.0},{"date":"2026-01-30","close":1770.0},{"date":"2026-02-02","close":1769.0},{"date":"2026-02-03","close":1774.0},{"date":"2026-02-04","close":1788.0},{"date":"2026-02-05","close":1797.0},{"date":"2026-02-06","close":1818.0},{"date":"2026-02-09","close":1804.0},{"date":"2026-02-10","close":1851.0},{"date":"2026-02-11","close":1889.0},{"date":"2026-02-12","close":1862.0},{"date":"2026-02-13","close":1883.0},{"date":"2026-02-19","close":1896.0},{"date":"2026-02-20","close":1915.0},{"date":"2026-02-23","close":1941.0},{"date":"2026-02-24","close":1984.0},{"date":"2026-02-25","close":1999.0},{"date":"2026-02-26","close":2010.0},{"date":"2026-02-27","close":1999.0},{"date":"2026-03-03","close":1986.0},{"date":"2026-03-04","close":1830.0},{"date":"2026-03-05","close":1851.0},{"date":"2026-03-06","close":1863.0},{"date":"2026-03-09","close":1850.0},{"date":"2026-03-10","close":1855.0},{"date":"2026-03-11","close":1895.0},{"date":"2026-03-12","close":1900.0},{"date":"2026-03-13","close":1922.0},{"date":"2026-03-16","close":1956.0},{"date":"2026-03-17","close":1948.0},{"date":"2026-03-18","close":1940.0},{"date":"2026-03-19","close":1933.0},{"date":"2026-03-20","close":1957.0},{"date":"2026-03-23","close":1936.0},{"date":"2026-03-24","close":1949.0},{"date":"2026-03-25","close":1973.0},{"date":"2026-03-26","close":2035.0},{"date":"2026-03-27","close":2035.0},{"date":"2026-03-30","close":2045.0},{"date":"2026-03-31","close":2010.0},{"date":"2026-04-01","close":2005.0},{"date":"2026-04-02","close":2015.0},{"date":"2026-04-03","close":2005.0},{"date":"2026-04-06","close":2000.0},{"date":"2026-04-07","close":1989.0},{"date":"2026-04-08","close":2015.0},{"date":"2026-04-09","close":1986.0},{"date":"2026-04-10","close":2025.0},{"date":"2026-04-13","close":2035.0},{"date":"2026-04-14","close":2090.0},{"date":"2026-04-15","close":2025.0},{"date":"2026-04-16","close":2035.0},{"date":"2026-04-17","close":2080.0},{"date":"2026-04-20","close":2085.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2100.0},{"date":"2026-04-23","close":2270.0},{"date":"2026-04-24","close":2335.0},{"date":"2026-04-27","close":2515.0},{"date":"2026-04-28","close":2455.0},{"date":"2026-04-29","close":2435.0},{"date":"2026-04-30","close":2480.0},{"date":"2026-05-04","close":2810.0},{"date":"2026-05-06","close":2710.0},{"date":"2026-05-07","close":2450.0},{"date":"2026-05-08","close":2435.0},{"date":"2026-05-11","close":2320.0},{"date":"2026-05-12","close":2260.0},{"date":"2026-05-13","close":2110.0},{"date":"2026-05-14","close":2200.0},{"date":"2026-05-15","close":2070.0},{"date":"2026-05-18","close":2075.0},{"date":"2026-05-19","close":2015.0},{"date":"2026-05-20","close":1983.0},{"date":"2026-05-21","close":2100.0},{"date":"2026-05-22","close":2110.0},{"date":"2026-05-26","close":2075.0},{"date":"2026-05-27","close":1945.0},{"date":"2026-05-28","close":1865.0},{"date":"2026-05-29","close":1817.0},{"date":"2026-06-01","close":1862.0},{"date":"2026-06-02","close":1888.0},{"date":"2026-06-04","close":1837.0},{"date":"2026-06-05","close":1885.0},{"date":"2026-06-08","close":1885.0},{"date":"2026-06-09","close":1819.0},{"date":"2026-06-10","close":1807.0},{"date":"2026-06-11","close":1832.0},{"date":"2026-06-12","close":1899.0},{"date":"2026-06-15","close":1931.0},{"date":"2026-06-16","close":1914.0},{"date":"2026-06-17","close":1914.0},{"date":"2026-06-18","close":1911.0},{"date":"2026-06-19","close":1879.0},{"date":"2026-06-22","close":1810.0},{"date":"2026-06-23","close":1808.0},{"date":"2026-06-24","close":1900.0},{"date":"2026-06-25","close":1834.0},{"date":"2026-06-26","close":1850.0},{"date":"2026-06-29","close":1744.0},{"date":"2026-06-30","close":1679.0},{"date":"2026-07-01","close":1700.0},{"date":"2026-07-02","close":1807.0},{"date":"2026-07-03","close":1872.0},{"date":"2026-07-06","close":1861.0},{"date":"2026-07-07","close":1833.0},{"date":"2026-07-08","close":1800.0},{"date":"2026-07-09","close":1791.0},{"date":"2026-07-10","close":1820.0},{"date":"2026-07-13","close":1765.0},{"date":"2026-07-14","close":1756.0},{"date":"2026-07-15","close":1814.0},{"date":"2026-07-16","close":1857.0},{"date":"2026-07-20","close":1788.0},{"date":"2026-07-21","close":1831.0},{"date":"2026-07-22","close":1887.0},{"date":"2026-07-23","close":2000.0},{"date":"2026-07-24","close":1978.0},{"date":"2026-07-27","close":1974.0},{"date":"2026-07-28","close":1962.0},{"date":"2026-07-29","close":1903.0},{"date":"2026-07-30","close":1891.0},{"date":"2026-07-31","close":1892.0},{"date":"2026-08-03","close":1973.0},{"date":"2026-08-04","close":1940.0},{"date":"2026-08-05","close":1903.0},{"date":"2026-08-06","close":1888.0},{"date":"2026-08-07","close":1891.0},{"date":"2026-08-10","close":1873.0},{"date":"2026-08-11","close":1849.0},{"date":"2026-08-12","close":1805.0},{"date":"2026-08-13","close":1863.0},{"date":"2026-08-14","close":1899.0},{"date":"2026-08-18","close":1973.0},{"date":"2026-08-19","close":1999.0},{"date":"2026-08-20","close":1990.0},{"date":"2026-08-21","close":2000.0},{"date":"2026-08-24","close":2015.0},{"date":"2026-08-25","close":1966.0},{"date":"2026-08-26","close":1934.0},{"date":"2026-08-27","close":2000.0},{"date":"2026-08-28","close":1989.0},{"date":"2026-08-31","close":1989.0},{"date":"2026-09-01","close":1966.0},{"date":"2026-09-02","close":1958.0},{"date":"2026-09-03","close":1942.0},{"date":"2026-09-04","close":1937.0},{"date":"2026-09-07","close":1896.0},{"date":"2026-09-08","close":1901.0},{"date":"2026-09-09","close":1924.0},{"date":"2026-09-10","close":1951.0},{"date":"2026-09-11","close":1962.0},{"date":"2026-09-14","close":1983.0},{"date":"2026-09-15","close":1967.0},{"date":"2026-09-16","close":1999.0},{"date":"2026-09-17","close":1996.0},{"date":"2026-09-18","close":2000.0},{"date":"2026-09-21","close":2005.0},{"date":"2026-09-22","close":2035.0},{"date":"2026-09-23","close":1994.0},{"date":"2026-09-28","close":2025.0},{"date":"2026-09-29","close":2020.0},{"date":"2026-09-30","close":1999.0},{"date":"2026-10-01","close":2035.0},{"date":"2026-10-02","close":1999.0},{"date":"2026-10-06","close":1976.0},{"date":"2026-10-07","close":1974.0},{"date":"2026-10-08","close":2005.0},{"date":"2026-10-12","close":1909.0},{"date":"2026-10-13","close":1792.0},{"date":"2026-10-14","close":1877.0},{"date":"2026-10-15","close":1853.0},{"date":"2026-10-16","close":1824.0},{"date":"2026-10-19","close":1800.0},{"date":"2026-10-20","close":1847.0},{"date":"2026-10-21","close":1814.0},{"date":"2026-10-22","close":1733.0},{"date":"2026-10-23","close":1741.0}],"chart_data":[{"date":"2024-10-24","open":1998,"high":2093,"low":1955,"close":1955,"volume":35286,"rsi_14":48.72,"sma_20":2106.25,"sma_60":2114.42,"sma_120":2251.88},{"date":"2024-10-25","open":1955,"high":2141,"low":1908,"close":1989,"volume":26818,"rsi_14":42.86,"sma_20":2107.75,"sma_60":2111.33,"sma_120":2249.29},{"date":"2024-10-28","open":1989,"high":2046,"low":1970,"close":1993,"volume":8279,"rsi_14":39.39,"sma_20":2108.25,"sma_60":2108.92,"sma_120":2246.62},{"date":"2024-10-29","open":1989,"high":2041,"low":1960,"close":2017,"volume":6657,"rsi_14":45.59,"sma_20":2109.5,"sma_60":2106.83,"sma_120":2244.12},{"date":"2024-10-30","open":2003,"high":2027,"low":1979,"close":1989,"volume":15037,"rsi_14":41.89,"sma_20":2109.5,"sma_60":2104.17,"sma_120":2241.17},{"date":"2024-10-31","open":1974,"high":2041,"low":1960,"close":1984,"volume":19502,"rsi_14":41.33,"sma_20":2109.0,"sma_60":2102.08,"sma_120":2238.29},{"date":"2024-11-01","open":1984,"high":2027,"low":1946,"close":2008,"volume":6890,"rsi_14":41.33,"sma_20":2111.25,"sma_60":2100.5,"sma_120":2235.33},{"date":"2024-11-04","open":1989,"high":2084,"low":1951,"close":2036,"volume":12300,"rsi_14":50.0,"sma_20":2111.25,"sma_60":2098.75,"sma_120":2232.88},{"date":"2024-11-05","open":2036,"high":2041,"low":1984,"close":1984,"volume":13297,"rsi_14":49.33,"sma_20":2107.25,"sma_60":2096.0,"sma_120":2229.79},{"date":"2024-11-06","open":1993,"high":1993,"low":1965,"close":1993,"volume":406,"rsi_14":51.32,"sma_20":2104.5,"sma_60":2096.58,"sma_120":2226.92},{"date":"2024-11-07","open":1984,"high":2036,"low":1955,"close":1979,"volume":33650,"rsi_14":52.0,"sma_20":2101.0,"sma_60":2096.67,"sma_120":2223.88},{"date":"2024-11-08","open":1979,"high":2022,"low":1960,"close":1984,"volume":16620,"rsi_14":48.57,"sma_20":2097.75,"sma_60":2096.83,"sma_120":2220.92},{"date":"2024-11-11","open":1979,"high":2012,"low":1960,"close":1989,"volume":19645,"rsi_14":53.03,"sma_20":2093.5,"sma_60":2097.0,"sma_120":2217.88},{"date":"2024-11-12","open":1989,"high":1989,"low":1927,"close":1979,"volume":29402,"rsi_14":45.9,"sma_20":2090.5,"sma_60":2097.25,"sma_120":2214.79},{"date":"2024-11-13","open":1979,"high":2079,"low":1932,"close":1974,"volume":15034,"rsi_14":53.85,"sma_20":2089.75,"sma_60":2097.67,"sma_120":2211.67},{"date":"2024-11-14","open":1974,"high":2008,"low":1913,"close":1979,"volume":13106,"rsi_14":47.83,"sma_20":2089.5,"sma_60":2098.0,"sma_120":2208.58},{"date":"2024-11-15","open":1979,"high":1998,"low":1936,"close":1974,"volume":8606,"rsi_14":45.65,"sma_20":2090.0,"sma_60":2097.92,"sma_120":2205.58},{"date":"2024-11-18","open":1974,"high":2003,"low":1913,"close":1951,"volume":46847,"rsi_14":34.78,"sma_20":2087.75,"sma_60":2097.25,"sma_120":2202.21},{"date":"2024-11-19","open":1951,"high":1993,"low":1922,"close":1951,"volume":36414,"rsi_14":40.0,"sma_20":2086.75,"sma_60":2096.92,"sma_120":2199.17},{"date":"2024-11-20","open":1951,"high":1993,"low":1951,"close":1965,"volume":11327,"rsi_14":45.24,"sma_20":2084.75,"sma_60":2096.25,"sma_120":2196.08},{"date":"2024-11-21","open":1965,"high":1998,"low":1936,"close":1970,"volume":13367,"rsi_14":39.47,"sma_20":2085.5,"sma_60":2096.08,"sma_120":2193.5},{"date":"2024-11-22","open":1970,"high":1993,"low":1946,"close":1960,"volume":3872,"rsi_14":26.47,"sma_20":2084.0,"sma_60":2095.42,"sma_120":2190.83},{"date":"2024-11-25","open":1960,"high":1989,"low":1936,"close":1955,"volume":55616,"rsi_14":37.5,"sma_20":2082.0,"sma_60":2095.42,"sma_120":2187.92},{"date":"2024-11-26","open":1955,"high":1993,"low":1922,"close":1951,"volume":5055,"rsi_14":30.43,"sma_20":2078.5,"sma_60":2095.08,"sma_120":2185.12},{"date":"2024-11-27","open":1951,"high":1979,"low":1932,"close":1955,"volume":1160,"rsi_14":38.1,"sma_20":2076.75,"sma_60":2095.0,"sma_120":2182.17},{"date":"2024-11-28","open":1970,"high":1970,"low":1932,"close":1955,"volume":954,"rsi_14":35.0,"sma_20":2075.25,"sma_60":2094.08,"sma_120":2179.38},{"date":"2024-11-29","open":1955,"high":1984,"low":1922,"close":1941,"volume":7081,"rsi_14":27.27,"sma_20":2071.75,"sma_60":2093.0,"sma_120":2176.38},{"date":"2024-12-02","open":1941,"high":1951,"low":1922,"close":1941,"volume":601,"rsi_14":30.0,"sma_20":2066.75,"sma_60":2091.75,"sma_120":2173.33},{"date":"2024-12-03","open":1941,"high":1960,"low":1913,"close":1932,"volume":4636,"rsi_14":28.57,"sma_20":2064.0,"sma_60":2089.17,"sma_120":2170.38},{"date":"2024-12-04","open":2188,"high":2403,"low":1984,"close":2127,"volume":976182,"rsi_14":75.41,"sma_20":2071.0,"sma_60":2089.92,"sma_120":2169.12},{"date":"2024-12-05","open":2188,"high":2207,"low":1818,"close":1913,"volume":219497,"rsi_14":43.81,"sma_20":2067.5,"sma_60":2087.5,"sma_120":2166.17},{"date":"2024-12-06","open":1903,"high":2117,"low":1884,"close":2008,"volume":226564,"rsi_14":55.0,"sma_20":2068.75,"sma_60":2086.83,"sma_120":2163.88},{"date":"2024-12-09","open":1927,"high":2588,"low":1817,"close":2369,"volume":862584,"rsi_14":72.45,"sma_20":2088.75,"sma_60":2093.67,"sma_120":2164.71},{"date":"2024-12-10","open":2426,"high":2783,"low":2184,"close":2398,"volume":1241892,"rsi_14":72.86,"sma_20":2110.75,"sma_60":2100.67,"sma_120":2165.79},{"date":"2024-12-11","open":2469,"high":2560,"low":2231,"close":2364,"volume":269289,"rsi_14":70.24,"sma_20":2131.25,"sma_60":2107.17,"sma_120":2166.58},{"date":"2024-12-12","open":2369,"high":2445,"low":2193,"close":2193,"volume":160944,"rsi_14":60.25,"sma_20":2142.5,"sma_60":2111.33,"sma_120":2165.88},{"date":"2024-12-13","open":2222,"high":2279,"low":2098,"close":2241,"volume":164990,"rsi_14":62.1,"sma_20":2156.5,"sma_60":2116.25,"sma_120":2165.58},{"date":"2024-12-16","open":2241,"high":2284,"low":2122,"close":2150,"volume":102621,"rsi_14":57.89,"sma_20":2167.0,"sma_60":2119.08,"sma_120":2164.5},{"date":"2024-12-17","open":2150,"high":2217,"low":2050,"close":2217,"volume":90238,"rsi_14":59.86,"sma_20":2181.0,"sma_60":2123.33,"sma_120":2164.0},{"date":"2024-12-18","open":2165,"high":2222,"low":2103,"close":2188,"volume":49514,"rsi_14":58.6,"sma_20":2192.75,"sma_60":2127.5,"sma_120":2163.29},{"date":"2024-12-19","open":2112,"high":2203,"low":2112,"close":2136,"volume":45450,"rsi_14":57.0,"sma_20":2201.5,"sma_60":2131.08,"sma_120":2162.54},{"date":"2024-12-20","open":2160,"high":2203,"low":2093,"close":2146,"volume":59336,"rsi_14":57.29,"sma_20":2211.25,"sma_60":2134.33,"sma_120":2161.92},{"date":"2024-12-23","open":2117,"high":2184,"low":2103,"close":2150,"volume":26882,"rsi_14":57.82,"sma_20":2221.5,"sma_60":2137.25,"sma_120":2161.38},{"date":"2024-12-24","open":2146,"high":2169,"low":2093,"close":2103,"volume":22232,"rsi_14":49.05,"sma_20":2229.5,"sma_60":2139.17,"sma_120":2159.88},{"date":"2024-12-26","open":2103,"high":2122,"low":2046,"close":2060,"volume":32971,"rsi_14":56.83,"sma_20":2235.0,"sma_60":2140.42,"sma_120":2157.96},{"date":"2024-12-27","open":2070,"high":2089,"low":2016,"close":2036,"volume":29354,"rsi_14":49.1,"sma_20":2236.75,"sma_60":2140.33,"sma_120":2155.38},{"date":"2024-12-30","open":1972,"high":2050,"low":1948,"close":2036,"volume":38446,"rsi_14":22.6,"sma_20":2239.25,"sma_60":2140.75,"sma_120":2152.79},{"date":"2025-01-02","open":2036,"high":2094,"low":2006,"close":2084,"volume":22121,"rsi_14":24.67,"sma_20":2244.25,"sma_60":2140.75,"sma_120":2151.29},{"date":"2025-01-03","open":2065,"high":2114,"low":2055,"close":2075,"volume":28809,"rsi_14":25.52,"sma_20":2249.25,"sma_60":2140.17,"sma_120":2149.5},{"date":"2025-01-06","open":2099,"high":2099,"low":2031,"close":2070,"volume":18262,"rsi_14":33.64,"sma_20":2243.75,"sma_60":2139.75,"sma_120":2147.79},{"date":"2025-01-07","open":2089,"high":2089,"low":2045,"close":2060,"volume":14040,"rsi_14":26.47,"sma_20":2249.0,"sma_60":2139.17,"sma_120":2145.79},{"date":"2025-01-08","open":2109,"high":2109,"low":2036,"close":2045,"volume":13019,"rsi_14":31.4,"sma_20":2248.5,"sma_60":2138.33,"sma_120":2143.83},{"date":"2025-01-09","open":2045,"high":2065,"low":2006,"close":2055,"volume":12920,"rsi_14":20.27,"sma_20":2229.5,"sma_60":2137.25,"sma_120":2141.92},{"date":"2025-01-10","open":2070,"high":2070,"low":2041,"close":2060,"volume":3105,"rsi_14":23.19,"sma_20":2209.25,"sma_60":2136.83,"sma_120":2139.92},{"date":"2025-01-13","open":2070,"high":2070,"low":2016,"close":2016,"volume":10243,"rsi_14":23.88,"sma_20":2188.5,"sma_60":2136.5,"sma_120":2137.58},{"date":"2025-01-14","open":2002,"high":2070,"low":2002,"close":2026,"volume":7198,"rsi_14":23.88,"sma_20":2177.25,"sma_60":2136.42,"sma_120":2135.42},{"date":"2025-01-15","open":2070,"high":2070,"low":2016,"close":2026,"volume":4579,"rsi_14":22.73,"sma_20":2163.5,"sma_60":2136.67,"sma_120":2133.21},{"date":"2025-01-16","open":2026,"high":2060,"low":2016,"close":2026,"volume":5274,"rsi_14":26.79,"sma_20":2154.5,"sma_60":2136.42,"sma_120":2131.17},{"date":"2025-01-17","open":2021,"high":2041,"low":1977,"close":1977,"volume":17900,"rsi_14":26.32,"sma_20":2139.5,"sma_60":2135.75,"sma_120":2128.79},{"date":"2025-01-20","open":1977,"high":2011,"low":1977,"close":1987,"volume":11755,"rsi_14":38.64,"sma_20":2126.5,"sma_60":2134.67,"sma_120":2126.5},{"date":"2025-01-21","open":1987,"high":1997,"low":1948,"close":1948,"volume":11969,"rsi_14":32.69,"sma_20":2114.25,"sma_60":2133.75,"sma_120":2124.08},{"date":"2025-01-22","open":1967,"high":1967,"low":1880,"close":1894,"volume":51933,"rsi_14":13.21,"sma_20":2098.75,"sma_60":2131.33,"sma_120":2121.33},{"date":"2025-01-23","open":1899,"high":1915,"low":1891,"close":1891,"volume":8766,"rsi_14":13.51,"sma_20":2082.8,"sma_60":2128.77,"sma_120":2118.84},{"date":"2025-01-24","open":1911,"high":1911,"low":1881,"close":1886,"volume":4895,"rsi_14":13.51,"sma_20":2069.1,"sma_60":2125.7,"sma_120":2116.27},{"date":"2025-01-31","open":1879,"high":1935,"low":1865,"close":1868,"volume":10822,"rsi_14":13.11,"sma_20":2056.75,"sma_60":2122.83,"sma_120":2113.5},{"date":"2025-02-03","open":1926,"high":1926,"low":1783,"close":1799,"volume":22403,"rsi_14":10.84,"sma_20":2044.6,"sma_60":2118.87,"sma_120":2110.47},{"date":"2025-02-04","open":1836,"high":1836,"low":1784,"close":1804,"volume":9252,"rsi_14":9.43,"sma_20":2032.7,"sma_60":2114.57,"sma_120":2107.53},{"date":"2025-02-05","open":1808,"high":1851,"low":1792,"close":1851,"volume":12724,"rsi_14":20.22,"sma_20":2020.7,"sma_60":2110.57,"sma_120":2104.66},{"date":"2025-02-06","open":1851,"high":1898,"low":1851,"close":1887,"volume":6434,"rsi_14":31.16,"sma_20":2011.05,"sma_60":2108.1,"sma_120":2102.05},{"date":"2025-02-07","open":1883,"high":1883,"low":1849,"close":1881,"volume":5704,"rsi_14":28.65,"sma_20":2001.35,"sma_60":2105.37,"sma_120":2100.97},{"date":"2025-02-10","open":1869,"high":1898,"low":1860,"close":1888,"volume":3844,"rsi_14":30.06,"sma_20":1992.5,"sma_60":2103.0,"sma_120":2099.83},{"date":"2025-02-11","open":1888,"high":1910,"low":1882,"close":1898,"volume":9128,"rsi_14":32.15,"sma_20":1984.95,"sma_60":2100.73,"sma_120":2098.78},{"date":"2025-02-12","open":1928,"high":1928,"low":1888,"close":1899,"volume":3519,"rsi_14":37.42,"sma_20":1976.95,"sma_60":2098.4,"sma_120":2097.7},{"date":"2025-02-13","open":1927,"high":1927,"low":1879,"close":1886,"volume":5674,"rsi_14":33.85,"sma_20":1968.0,"sma_60":2096.0,"sma_120":2096.62},{"date":"2025-02-14","open":1873,"high":1916,"low":1869,"close":1869,"volume":11793,"rsi_14":36.45,"sma_20":1960.45,"sma_60":2093.4,"sma_120":2095.53},{"date":"2025-02-17","open":1805,"high":1869,"low":1805,"close":1844,"volume":13028,"rsi_14":40.37,"sma_20":1951.1,"sma_60":2090.28,"sma_120":2094.14},{"date":"2025-02-18","open":1844,"high":1880,"low":1844,"close":1871,"volume":6959,"rsi_14":46.6,"sma_20":1943.15,"sma_60":2087.72,"sma_120":2092.82},{"date":"2025-02-19","open":1871,"high":1898,"low":1834,"close":1836,"volume":9704,"rsi_14":42.15,"sma_20":1933.4,"sma_60":2084.97,"sma_120":2091.11},{"date":"2025-02-20","open":1838,"high":1890,"low":1818,"close":1843,"volume":6418,"rsi_14":45.86,"sma_20":1926.5,"sma_60":2082.33,"sma_120":2089.62},{"date":"2025-02-21","open":1843,"high":1876,"low":1831,"close":1832,"volume":12550,"rsi_14":56.69,"sma_20":1918.55,"sma_60":2079.27,"sma_120":2087.76},{"date":"2025-02-24","open":1839,"high":1870,"low":1806,"close":1842,"volume":3580,"rsi_14":57.53,"sma_20":1913.1,"sma_60":2076.28,"sma_120":2086.18},{"date":"2025-02-25","open":1864,"high":1864,"low":1819,"close":1850,"volume":6344,"rsi_14":49.77,"sma_20":1910.8,"sma_60":2073.6,"sma_120":2084.51},{"date":"2025-02-26","open":1848,"high":1857,"low":1836,"close":1837,"volume":7517,"rsi_14":36.92,"sma_20":1908.05,"sma_60":2070.78,"sma_120":2083.1},{"date":"2025-02-27","open":1857,"high":1857,"low":1793,"close":1840,"volume":8228,"rsi_14":39.06,"sma_20":1905.7,"sma_60":2068.1,"sma_120":2081.59},{"date":"2025-02-28","open":1820,"high":1841,"low":1820,"close":1823,"volume":2907,"rsi_14":33.66,"sma_20":1903.4,"sma_60":2065.05,"sma_120":2080.03},{"date":"2025-03-04","open":1820,"high":1841,"low":1765,"close":1823,"volume":11357,"rsi_14":29.84,"sma_20":1904.65,"sma_60":2062.0,"sma_120":2078.04},{"date":"2025-03-05","open":1823,"high":1840,"low":1823,"close":1837,"volume":1730,"rsi_14":34.31,"sma_20":1906.35,"sma_60":2059.43,"sma_120":2076.22},{"date":"2025-03-06","open":1818,"high":1835,"low":1814,"close":1815,"volume":7653,"rsi_14":32.86,"sma_20":1904.5,"sma_60":2056.48,"sma_120":2074.12},{"date":"2025-03-07","open":1805,"high":1816,"low":1792,"close":1797,"volume":9251,"rsi_14":32.71,"sma_20":1899.9,"sma_60":2053.4,"sma_120":2071.28},{"date":"2025-03-10","open":1797,"high":1797,"low":1756,"close":1757,"volume":18566,"rsi_14":30.57,"sma_20":1893.55,"sma_60":2046.22,"sma_120":2068.07},{"date":"2025-03-11","open":1753,"high":1787,"low":1728,"close":1782,"volume":21887,"rsi_14":29.96,"sma_20":1888.15,"sma_60":2043.22,"sma_120":2065.36},{"date":"2025-03-12","open":1773,"high":1779,"low":1660,"close":1735,"volume":15180,"rsi_14":28.33,"sma_20":1879.75,"sma_60":2037.73,"sma_120":2062.28},{"date":"2025-03-13","open":1735,"high":1854,"low":1735,"close":1840,"volume":21343,"rsi_14":49.56,"sma_20":1876.7,"sma_60":2027.72,"sma_120":2060.69},{"date":"2025-03-14","open":1802,"high":1859,"low":1802,"close":1815,"volume":10014,"rsi_14":47.47,"sma_20":1873.05,"sma_60":2016.77,"sma_120":2058.72},{"date":"2025-03-17","open":1802,"high":1869,"low":1802,"close":1842,"volume":7818,"rsi_14":50.0,"sma_20":1871.65,"sma_60":2006.87,"sma_120":2057.02},{"date":"2025-03-18","open":1851,"high":1899,"low":1839,"close":1860,"volume":1940,"rsi_14":51.43,"sma_20":1872.5,"sma_60":2000.28,"sma_120":2055.81},{"date":"2025-03-19","open":1851,"high":1896,"low":1842,"close":1876,"volume":13983,"rsi_14":55.15,"sma_20":1872.75,"sma_60":1993.13,"sma_120":2054.69},{"date":"2025-03-20","open":1876,"high":1896,"low":1864,"close":1867,"volume":3246,"rsi_14":53.55,"sma_20":1874.35,"sma_60":1987.42,"sma_120":2053.25},{"date":"2025-03-21","open":1867,"high":1887,"low":1812,"close":1830,"volume":4326,"rsi_14":50.84,"sma_20":1873.7,"sma_60":1979.9,"sma_120":2051.62},{"date":"2025-03-24","open":1833,"high":1833,"low":1815,"close":1832,"volume":705,"rsi_14":51.08,"sma_20":1873.7,"sma_60":1972.92,"sma_120":2050.21},{"date":"2025-03-25","open":1817,"high":1877,"low":1789,"close":1790,"volume":3847,"rsi_14":44.62,"sma_20":1871.05,"sma_60":1966.13,"sma_120":2048.61},{"date":"2025-03-26","open":1776,"high":2133,"low":1763,"close":1880,"volume":187344,"rsi_14":56.5,"sma_20":1872.6,"sma_60":1960.72,"sma_120":2047.53},{"date":"2025-03-27","open":1935,"high":1963,"low":1816,"close":1817,"volume":43385,"rsi_14":51.78,"sma_20":1871.55,"sma_60":1954.13,"sma_120":2045.69},{"date":"2025-03-28","open":1817,"high":1833,"low":1810,"close":1817,"volume":4418,"rsi_14":55.85,"sma_20":1870.35,"sma_60":1948.38,"sma_120":2043.78},{"date":"2025-03-31","open":1817,"high":1817,"low":1661,"close":1761,"volume":3861,"rsi_14":48.01,"sma_20":1867.15,"sma_60":1942.43,"sma_120":2041.42},{"date":"2025-04-01","open":1761,"high":1917,"low":1761,"close":1892,"volume":70970,"rsi_14":62.64,"sma_20":1870.65,"sma_60":1939.97,"sma_120":2040.15},{"date":"2025-04-02","open":1903,"high":1904,"low":1843,"close":1843,"volume":4547,"rsi_14":50.26,"sma_20":1870.95,"sma_60":1936.67,"sma_120":2038.71},{"date":"2025-04-03","open":1843,"high":2026,"low":1822,"close":1936,"volume":32501,"rsi_14":59.63,"sma_20":1877.2,"sma_60":1934.13,"sma_120":2037.44},{"date":"2025-04-04","open":1936,"high":2045,"low":1911,"close":1943,"volume":73453,"rsi_14":58.28,"sma_20":1884.7,"sma_60":1931.88,"sma_120":2036.03},{"date":"2025-04-07","open":1925,"high":2036,"low":1909,"close":1936,"volume":26544,"rsi_14":56.33,"sma_20":1893.9,"sma_60":1929.6,"sma_120":2034.67},{"date":"2025-04-08","open":1920,"high":1977,"low":1920,"close":1963,"volume":12386,"rsi_14":57.1,"sma_20":1903.15,"sma_60":1927.93,"sma_120":2033.55},{"date":"2025-04-09","open":1972,"high":2026,"low":1930,"close":2002,"volume":19139,"rsi_14":60.49,"sma_20":1916.85,"sma_60":1927.18,"sma_120":2032.76},{"date":"2025-04-10","open":2031,"high":2075,"low":1997,"close":2075,"volume":69774,"rsi_14":68.06,"sma_20":1928.9,"sma_60":1927.52,"sma_120":2032.38},{"date":"2025-04-11","open":2075,"high":2089,"low":1967,"close":2016,"volume":15695,"rsi_14":62.55,"sma_20":1939.25,"sma_60":1926.77,"sma_120":2031.8},{"date":"2025-04-14","open":2016,"high":2089,"low":1967,"close":2006,"volume":16804,"rsi_14":65.42,"sma_20":1947.7,"sma_60":1926.6,"sma_120":2031.55},{"date":"2025-04-15","open":2006,"high":2060,"low":1987,"close":2002,"volume":6246,"rsi_14":59.87,"sma_20":1954.95,"sma_60":1926.18,"sma_120":2031.3},{"date":"2025-04-16","open":2002,"high":2041,"low":1948,"close":1948,"volume":13753,"rsi_14":60.83,"sma_20":1958.65,"sma_60":1924.85,"sma_120":2030.76},{"date":"2025-04-17","open":1977,"high":1982,"low":1926,"close":1926,"volume":5617,"rsi_14":58.67,"sma_20":1961.65,"sma_60":1923.13,"sma_120":2029.78},{"date":"2025-04-18","open":1930,"high":1944,"low":1897,"close":1944,"volume":15829,"rsi_14":65.46,"sma_20":1967.5,"sma_60":1922.57,"sma_120":2029.16},{"date":"2025-04-21","open":1967,"high":1967,"low":1937,"close":1953,"volume":10558,"rsi_14":56.52,"sma_20":1973.7,"sma_60":1921.98,"sma_120":2028.33},{"date":"2025-04-22","open":2011,"high":2011,"low":1940,"close":1941,"volume":6571,"rsi_14":61.35,"sma_20":1981.45,"sma_60":1921.87,"sma_120":2027.81},{"date":"2025-04-23","open":1967,"high":1967,"low":1929,"close":1929,"volume":5534,"rsi_14":48.9,"sma_20":1983.95,"sma_60":1922.45,"sma_120":2026.89},{"date":"2025-04-24","open":1929,"high":1941,"low":1908,"close":1908,"volume":5108,"rsi_14":45.21,"sma_20":1988.65,"sma_60":1922.75,"sma_120":2025.76},{"date":"2025-04-25","open":1942,"high":1997,"low":1908,"close":1909,"volume":5767,"rsi_14":46.22,"sma_20":1993.4,"sma_60":1923.15,"sma_120":2024.42},{"date":"2025-04-28","open":1899,"high":2031,"low":1899,"close":1933,"volume":10880,"rsi_14":45.92,"sma_20":2002.25,"sma_60":1924.27,"sma_120":2023.55},{"date":"2025-04-29","open":1992,"high":1992,"low":1919,"close":1921,"volume":7305,"rsi_14":37.83,"sma_20":2003.75,"sma_60":1926.35,"sma_120":2022.61},{"date":"2025-04-30","open":1937,"high":1948,"low":1907,"close":1929,"volume":16148,"rsi_14":22.63,"sma_20":2008.15,"sma_60":1928.48,"sma_120":2021.53},{"date":"2025-05-02","open":1929,"high":1929,"low":1764,"close":1766,"volume":50481,"rsi_14":16.27,"sma_20":1999.4,"sma_60":1927.03,"sma_120":2018.8},{"date":"2025-05-07","open":1771,"high":1948,"low":1771,"close":1851,"volume":66387,"rsi_14":32.53,"sma_20":1994.65,"sma_60":1926.42,"sma_120":2017.26},{"date":"2025-05-08","open":1903,"high":1903,"low":1851,"close":1894,"volume":4629,"rsi_14":38.96,"sma_20":1992.5,"sma_60":1926.65,"sma_120":2016.01},{"date":"2025-05-09","open":1972,"high":1972,"low":1875,"close":1875,"volume":2805,"rsi_14":41.9,"sma_20":1988.0,"sma_60":1926.43,"sma_120":2014.72},{"date":"2025-05-12","open":1875,"high":1879,"low":1837,"close":1867,"volume":12717,"rsi_14":43.3,"sma_20":1981.1,"sma_60":1925.9,"sma_120":2013.32},{"date":"2025-05-13","open":1853,"high":1948,"low":1853,"close":1863,"volume":2973,"rsi_14":40.42,"sma_20":1970.25,"sma_60":1925.28,"sma_120":2011.84},{"date":"2025-05-14","open":1870,"high":1870,"low":1852,"close":1852,"volume":3832,"rsi_14":38.07,"sma_20":1961.8,"sma_60":1924.7,"sma_120":2010.35},{"date":"2025-05-15","open":1857,"high":1948,"low":1851,"close":1865,"volume":8210,"rsi_14":41.1,"sma_20":1954.55,"sma_60":1924.63,"sma_120":2009.02},{"date":"2025-05-16","open":1865,"high":1893,"low":1829,"close":1829,"volume":7079,"rsi_14":38.96,"sma_20":1945.7,"sma_60":1924.38,"sma_120":2007.33},{"date":"2025-05-19","open":1829,"high":1847,"low":1785,"close":1795,"volume":9654,"rsi_14":37.82,"sma_20":1937.85,"sma_60":1923.08,"sma_120":2005.4},{"date":"2025-05-20","open":1785,"high":1850,"low":1783,"close":1802,"volume":12461,"rsi_14":38.59,"sma_20":1931.5,"sma_60":1922.5,"sma_120":2003.73},{"date":"2025-05-21","open":1838,"high":1873,"low":1809,"close":1870,"volume":11537,"rsi_14":43.83,"sma_20":1927.7,"sma_60":1922.97,"sma_120":2002.65},{"date":"2025-05-22","open":1915,"high":1924,"low":1870,"close":1924,"volume":12430,"rsi_14":50.26,"sma_20":1926.2,"sma_60":1924.53,"sma_120":2001.9},{"date":"2025-05-23","open":1947,"high":1947,"low":1909,"close":1927,"volume":4799,"rsi_14":49.82,"sma_20":1925.45,"sma_60":1925.98,"sma_120":2001.13},{"date":"2025-05-26","open":1921,"high":1940,"low":1914,"close":1929,"volume":3668,"rsi_14":71.0,"sma_20":1925.5,"sma_60":1927.35,"sma_120":2000.47},{"date":"2025-05-27","open":1929,"high":1948,"low":1911,"close":1927,"volume":5682,"rsi_14":62.34,"sma_20":1926.45,"sma_60":1928.88,"sma_120":1999.83},{"date":"2025-05-28","open":1927,"high":1946,"low":1909,"close":1914,"volume":4099,"rsi_14":53.52,"sma_20":1926.7,"sma_60":1930.15,"sma_120":1999.12},{"date":"2025-05-29","open":1947,"high":1947,"low":1894,"close":1918,"volume":3858,"rsi_14":58.21,"sma_20":1925.9,"sma_60":1931.77,"sma_120":1998.41},{"date":"2025-05-30","open":1918,"high":1946,"low":1918,"close":1929,"volume":6126,"rsi_14":61.62,"sma_20":1926.3,"sma_60":1933.57,"sma_120":1997.78},{"date":"2025-06-02","open":1963,"high":1963,"low":1924,"close":1947,"volume":13452,"rsi_14":65.03,"sma_20":1927.25,"sma_60":1935.45,"sma_120":1997.44},{"date":"2025-06-04","open":1947,"high":1948,"low":1918,"close":1938,"volume":10989,"rsi_14":65.72,"sma_20":1936.1,"sma_60":1937.57,"sma_120":1997.03},{"date":"2025-06-05","open":1977,"high":1977,"low":1916,"close":1928,"volume":14801,"rsi_14":61.43,"sma_20":1940.05,"sma_60":1939.8,"sma_120":1996.6},{"date":"2025-06-09","open":1930,"high":1982,"low":1929,"close":1947,"volume":6635,"rsi_14":73.0,"sma_20":1942.75,"sma_60":1943.05,"sma_120":1994.63},{"date":"2025-06-10","open":1929,"high":1982,"low":1929,"close":1953,"volume":25746,"rsi_14":84.62,"sma_20":1946.75,"sma_60":1945.97,"sma_120":1994.59},{"date":"2025-06-11","open":1943,"high":1977,"low":1937,"close":1977,"volume":16454,"rsi_14":85.71,"sma_20":1952.4,"sma_60":1950.12,"sma_120":1993.92},{"date":"2025-06-12","open":1982,"high":2041,"low":1929,"close":2031,"volume":28154,"rsi_14":84.81,"sma_20":1961.0,"sma_60":1953.38,"sma_120":1990.55},{"date":"2025-06-13","open":2041,"high":2060,"low":1929,"close":1987,"volume":37248,"rsi_14":64.32,"sma_20":1967.95,"sma_60":1956.33,"sma_120":1986.55},{"date":"2025-06-16","open":1972,"high":2006,"low":1938,"close":2002,"volume":24281,"rsi_14":66.11,"sma_20":1974.95,"sma_60":1959.07,"sma_120":1982.97},{"date":"2025-06-17","open":1977,"high":1997,"low":1948,"close":1948,"volume":4105,"rsi_14":53.26,"sma_20":1981.05,"sma_60":1960.57,"sma_120":1980.42},{"date":"2025-06-18","open":1948,"high":1972,"low":1940,"close":1940,"volume":4928,"rsi_14":52.36,"sma_20":1988.5,"sma_60":1961.67,"sma_120":1977.4},{"date":"2025-06-19","open":1942,"high":1963,"low":1942,"close":1958,"volume":3013,"rsi_14":57.48,"sma_20":1996.5,"sma_60":1963.22,"sma_120":1975.32},{"date":"2025-06-20","open":1972,"high":1972,"low":1946,"close":1967,"volume":6536,"rsi_14":58.31,"sma_20":2001.5,"sma_60":1965.57,"sma_120":1972.73},{"date":"2025-06-23","open":1958,"high":1997,"low":1948,"close":1948,"volume":9007,"rsi_14":53.16,"sma_20":2002.75,"sma_60":1967.55,"sma_120":1970.23},{"date":"2025-06-24","open":1982,"high":2031,"low":1938,"close":1982,"volume":21803,"rsi_14":55.42,"sma_20":2005.6,"sma_60":1970.83,"sma_120":1968.48},{"date":"2025-06-25","open":1977,"high":1982,"low":1948,"close":1963,"volume":3038,"rsi_14":53.64,"sma_20":2007.3,"sma_60":1972.25,"sma_120":1966.48},{"date":"2025-06-26","open":1958,"high":1992,"low":1947,"close":1948,"volume":12578,"rsi_14":53.03,"sma_20":2008.4,"sma_60":1974.5,"sma_120":1964.32},{"date":"2025-06-27","open":1992,"high":2036,"low":1948,"close":2002,"volume":38416,"rsi_14":57.33,"sma_20":2012.9,"sma_60":1977.67,"sma_120":1963.03},{"date":"2025-06-30","open":2002,"high":2026,"low":1958,"close":1963,"volume":9261,"rsi_14":51.2,"sma_20":2015.2,"sma_60":1981.12,"sma_120":1961.78},{"date":"2025-07-01","open":1963,"high":2075,"low":1946,"close":1972,"volume":20295,"rsi_14":49.38,"sma_20":2017.45,"sma_60":1982.5,"sma_120":1961.23},{"date":"2025-07-02","open":2036,"high":2036,"low":1967,"close":1997,"volume":5786,"rsi_14":45.28,"sma_20":2020.0,"sma_60":1985.13,"sma_120":1960.9},{"date":"2025-07-03","open":2021,"high":2026,"low":1982,"close":2016,"volume":8347,"rsi_14":54.34,"sma_20":2024.0,"sma_60":1986.5,"sma_120":1960.32},{"date":"2025-07-04","open":2016,"high":2021,"low":1972,"close":1992,"volume":5246,"rsi_14":48.6,"sma_20":2027.3,"sma_60":1987.33,"sma_120":1959.61},{"date":"2025-07-07","open":1992,"high":1992,"low":1940,"close":1941,"volume":23795,"rsi_14":49.01,"sma_20":2027.0,"sma_60":1987.42,"sma_120":1958.51},{"date":"2025-07-08","open":1967,"high":1967,"low":1943,"close":1953,"volume":7534,"rsi_14":51.82,"sma_20":2027.0,"sma_60":1987.25,"sma_120":1957.59},{"date":"2025-07-09","open":1963,"high":1997,"low":1947,"close":1987,"volume":3985,"rsi_14":54.01,"sma_20":2027.5,"sma_60":1987.0,"sma_120":1957.09},{"date":"2025-07-10","open":2002,"high":2055,"low":1953,"close":1967,"volume":22474,"rsi_14":50.0,"sma_20":2024.25,"sma_60":1985.17,"sma_120":1956.34},{"date":"2025-07-11","open":2026,"high":2026,"low":1963,"close":1997,"volume":9180,"rsi_14":56.35,"sma_20":2024.75,"sma_60":1984.83,"sma_120":1955.8},{"date":"2025-07-14","open":2055,"high":2055,"low":1972,"close":1977,"volume":9668,"rsi_14":49.34,"sma_20":2023.5,"sma_60":1984.33,"sma_120":1955.47},{"date":"2025-07-15","open":1977,"high":2026,"low":1963,"close":1992,"volume":3252,"rsi_14":54.01,"sma_20":2025.75,"sma_60":1984.17,"sma_120":1955.17},{"date":"2025-07-16","open":1992,"high":2002,"low":1948,"close":1997,"volume":9741,"rsi_14":56.87,"sma_20":2028.65,"sma_60":1985.0,"sma_120":1954.92},{"date":"2025-07-17","open":1997,"high":2021,"low":1977,"close":1997,"volume":5644,"rsi_14":49.19,"sma_20":2030.65,"sma_60":1986.22,"sma_120":1954.67},{"date":"2025-07-18","open":1982,"high":2084,"low":1982,"close":2002,"volume":10122,"rsi_14":57.3,"sma_20":2032.4,"sma_60":1987.2,"sma_120":1954.88},{"date":"2025-07-21","open":2045,"high":2045,"low":1977,"close":1987,"volume":9968,"rsi_14":52.69,"sma_20":2034.4,"sma_60":1987.78,"sma_120":1954.88},{"date":"2025-07-22","open":2026,"high":2026,"low":1948,"close":1958,"volume":20684,"rsi_14":42.96,"sma_20":2033.15,"sma_60":1988.07,"sma_120":1954.97},{"date":"2025-07-23","open":1958,"high":1972,"low":1935,"close":1967,"volume":16747,"rsi_14":40.88,"sma_20":2033.4,"sma_60":1988.73,"sma_120":1955.59},{"date":"2025-07-24","open":1958,"high":1997,"low":1944,"close":1947,"volume":6836,"rsi_14":41.48,"sma_20":2033.35,"sma_60":1989.4,"sma_120":1956.08},{"date":"2025-07-25","open":1947,"high":2021,"low":1946,"close":1946,"volume":2271,"rsi_14":51.14,"sma_20":2030.5,"sma_60":1990.03,"sma_120":1956.59},{"date":"2025-07-28","open":1946,"high":1946,"low":1922,"close":1944,"volume":9006,"rsi_14":47.85,"sma_20":2029.55,"sma_60":1990.22,"sma_120":1957.24},{"date":"2025-07-29","open":1923,"high":1943,"low":1922,"close":1927,"volume":2689,"rsi_14":33.85,"sma_20":2027.2,"sma_60":1990.32,"sma_120":1958.33},{"date":"2025-07-30","open":1927,"high":1997,"low":1924,"close":1977,"volume":9922,"rsi_14":52.23,"sma_20":2026.2,"sma_60":1991.15,"sma_120":1959.82},{"date":"2025-07-31","open":1992,"high":1992,"low":1938,"close":1945,"volume":6345,"rsi_14":38.33,"sma_20":2022.55,"sma_60":1994.22,"sma_120":1960.62},{"date":"2025-08-01","open":1945,"high":1945,"low":1904,"close":1912,"volume":8645,"rsi_14":36.1,"sma_20":2018.45,"sma_60":1995.27,"sma_120":1960.84},{"date":"2025-08-04","open":1912,"high":1920,"low":1899,"close":1909,"volume":7189,"rsi_14":31.44,"sma_20":2016.8,"sma_60":1995.52,"sma_120":1961.08},{"date":"2025-08-05","open":1909,"high":1947,"low":1892,"close":1900,"volume":11963,"rsi_14":28.76,"sma_20":2014.1,"sma_60":1995.95,"sma_120":1961.19},{"date":"2025-08-06","open":1885,"high":1899,"low":1863,"close":1897,"volume":3613,"rsi_14":28.39,"sma_20":2009.5,"sma_60":1996.47,"sma_120":1961.18},{"date":"2025-08-07","open":1897,"high":1948,"low":1890,"close":1920,"volume":2011,"rsi_14":33.46,"sma_20":2007.05,"sma_60":1997.43,"sma_120":1961.36},{"date":"2025-08-08","open":1982,"high":1982,"low":1908,"close":1909,"volume":5370,"rsi_14":34.0,"sma_20":2002.55,"sma_60":1998.42,"sma_120":1961.56},{"date":"2025-08-11","open":1911,"high":1911,"low":1903,"close":1904,"volume":1348,"rsi_14":37.78,"sma_20":1998.8,"sma_60":1999.08,"sma_120":1961.86},{"date":"2025-08-12","open":1948,"high":1948,"low":1794,"close":1859,"volume":11161,"rsi_14":28.74,"sma_20":1992.0,"sma_60":1999.6,"sma_120":1961.99},{"date":"2025-08-13","open":1861,"high":1883,"low":1855,"close":1866,"volume":5058,"rsi_14":33.2,"sma_20":1985.3,"sma_60":2000.82,"sma_120":1961.95},{"date":"2025-08-14","open":1866,"high":1880,"low":1845,"close":1866,"volume":1862,"rsi_14":33.33,"sma_20":1978.6,"sma_60":2001.92,"sma_120":1962.21},{"date":"2025-08-18","open":1856,"high":1866,"low":1853,"close":1859,"volume":3173,"rsi_14":32.67,"sma_20":1971.3,"sma_60":2001.73,"sma_120":1962.35},{"date":"2025-08-19","open":1859,"high":1859,"low":1846,"close":1859,"volume":2721,"rsi_14":35.19,"sma_20":1964.75,"sma_60":2000.63,"sma_120":1962.58},{"date":"2025-08-20","open":1859,"high":1870,"low":1853,"close":1863,"volume":5371,"rsi_14":18.38,"sma_20":1959.9,"sma_60":1999.55,"sma_120":1962.77},{"date":"2025-08-21","open":1864,"high":1870,"low":1852,"close":1858,"volume":1001,"rsi_14":21.66,"sma_20":1954.3,"sma_60":1998.33,"sma_120":1962.84},{"date":"2025-08-22","open":1870,"high":1870,"low":1859,"close":1867,"volume":961,"rsi_14":32.58,"sma_20":1950.2,"sma_60":1997.32,"sma_120":1963.1},{"date":"2025-08-25","open":1867,"high":1927,"low":1862,"close":1886,"volume":2107,"rsi_14":41.89,"sma_20":1947.1,"sma_60":1996.83,"sma_120":1963.49},{"date":"2025-08-26","open":1886,"high":1926,"low":1886,"close":1888,"volume":4738,"rsi_14":45.39,"sma_20":1944.2,"sma_60":1996.32,"sma_120":1964.04},{"date":"2025-08-27","open":1889,"high":1927,"low":1888,"close":1913,"volume":1909,"rsi_14":54.88,"sma_20":1943.5,"sma_60":1996.05,"sma_120":1964.81},{"date":"2025-08-28","open":1935,"high":1935,"low":1913,"close":1917,"volume":1383,"rsi_14":48.97,"sma_20":1940.4,"sma_60":1995.53,"sma_120":1965.49},{"date":"2025-08-29","open":1914,"high":2206,"low":1914,"close":1992,"volume":308086,"rsi_14":70.14,"sma_20":1942.8,"sma_60":1996.45,"sma_120":1967.01},{"date":"2025-09-01","open":1992,"high":2021,"low":1953,"close":1953,"volume":24679,"rsi_14":60.16,"sma_20":1944.9,"sma_60":1996.88,"sma_120":1968.34},{"date":"2025-09-02","open":1935,"high":1992,"low":1931,"close":1987,"volume":21295,"rsi_14":77.87,"sma_20":1948.9,"sma_60":1997.57,"sma_120":1970.31},{"date":"2025-09-03","open":1987,"high":2021,"low":1963,"close":1992,"volume":8152,"rsi_14":77.68,"sma_20":1953.6,"sma_60":1998.23,"sma_120":1972.1},{"date":"2025-09-04","open":1992,"high":1992,"low":1953,"close":1963,"volume":20449,"rsi_14":68.82,"sma_20":1956.95,"sma_60":1997.98,"sma_120":1974.05},{"date":"2025-09-05","open":1963,"high":1963,"low":1871,"close":1901,"volume":47262,"rsi_14":56.74,"sma_20":1956.0,"sma_60":1995.77,"sma_120":1974.58},{"date":"2025-09-08","open":1911,"high":1919,"low":1880,"close":1896,"volume":16950,"rsi_14":55.86,"sma_20":1955.35,"sma_60":1994.22,"sma_120":1975.28},{"date":"2025-09-09","open":1896,"high":1953,"low":1895,"close":1948,"volume":9702,"rsi_14":61.66,"sma_20":1957.6,"sma_60":1993.3,"sma_120":1976.18},{"date":"2025-09-10","open":1948,"high":1958,"low":1937,"close":1946,"volume":11375,"rsi_14":62.16,"sma_20":1962.05,"sma_60":1993.27,"sma_120":1976.92},{"date":"2025-09-11","open":1967,"high":1967,"low":1940,"close":1958,"volume":6979,"rsi_14":62.47,"sma_20":1966.75,"sma_60":1993.57,"sma_120":1977.62},{"date":"2025-09-12","open":1947,"high":1948,"low":1937,"close":1947,"volume":7010,"rsi_14":58.63,"sma_20":1970.9,"sma_60":1993.38,"sma_120":1978.3},{"date":"2025-09-15","open":1946,"high":1946,"low":1901,"close":1901,"volume":10612,"rsi_14":51.71,"sma_20":1973.05,"sma_60":1992.25,"sma_120":1978.91},{"date":"2025-09-16","open":1889,"high":1943,"low":1884,"close":1912,"volume":4809,"rsi_14":49.87,"sma_20":1975.75,"sma_60":1991.63,"sma_120":1979.59},{"date":"2025-09-17","open":1912,"high":1936,"low":1893,"close":1924,"volume":1931,"rsi_14":50.87,"sma_20":1978.85,"sma_60":1990.63,"sma_120":1980.73},{"date":"2025-09-18","open":1934,"high":1934,"low":1910,"close":1910,"volume":7948,"rsi_14":36.47,"sma_20":1980.95,"sma_60":1989.55,"sma_120":1980.9},{"date":"2025-09-19","open":1959,"high":1970,"low":1945,"close":1949,"volume":4891,"rsi_14":41.03,"sma_20":1982.55,"sma_60":1988.7,"sma_120":1981.6},{"date":"2025-09-22","open":1898,"high":1943,"low":1884,"close":1907,"volume":11979,"rsi_14":35.66,"sma_20":1983.65,"sma_60":1987.08,"sma_120":1982.38},{"date":"2025-09-23","open":1907,"high":1953,"low":1892,"close":1906,"volume":4206,"rsi_14":34.4,"sma_20":1984.6,"sma_60":1986.12,"sma_120":1983.62},{"date":"2025-09-24","open":1946,"high":1946,"low":1892,"close":1896,"volume":2142,"rsi_14":37.02,"sma_20":1983.75,"sma_60":1984.82,"sma_120":1983.66},{"date":"2025-09-25","open":1896,"high":1896,"low":1879,"close":1890,"volume":8771,"rsi_14":47.09,"sma_20":1982.35,"sma_60":1982.98,"sma_120":1984.06},{"date":"2025-09-26","open":1889,"high":1889,"low":1871,"close":1883,"volume":4652,"rsi_14":46.63,"sma_20":1976.75,"sma_60":1980.7,"sma_120":1983.6},{"date":"2025-09-29","open":1883,"high":1883,"low":1874,"close":1877,"volume":5337,"rsi_14":27.33,"sma_20":1972.85,"sma_60":1978.73,"sma_120":1983.03},{"date":"2025-09-30","open":1877,"high":1923,"low":1872,"close":1904,"volume":5075,"rsi_14":38.5,"sma_20":1968.6,"sma_60":1978.1,"sma_120":1982.76},{"date":"2025-10-01","open":1904,"high":1936,"low":1898,"close":1923,"volume":6725,"rsi_14":40.72,"sma_20":1965.05,"sma_60":1977.58,"sma_120":1982.42},{"date":"2025-10-02","open":1950,"high":1950,"low":1923,"close":1936,"volume":6748,"rsi_14":46.39,"sma_20":1963.55,"sma_60":1976.67,"sma_120":1981.83},{"date":"2025-10-10","open":1933,"high":1948,"low":1915,"close":1919,"volume":8398,"rsi_14":55.56,"sma_20":1964.45,"sma_60":1975.83,"sma_120":1980.5},{"date":"2025-10-13","open":1910,"high":1982,"low":1895,"close":1906,"volume":10016,"rsi_14":48.17,"sma_20":1964.95,"sma_60":1974.28,"sma_120":1979.56},{"date":"2025-10-14","open":1906,"high":1906,"low":1879,"close":1881,"volume":9951,"rsi_14":37.64,"sma_20":1961.5,"sma_60":1972.63,"sma_120":1978.48},{"date":"2025-10-15","open":1880,"high":1880,"low":1851,"close":1875,"volume":10471,"rsi_14":42.14,"sma_20":1957.85,"sma_60":1970.63,"sma_120":1977.4},{"date":"2025-10-16","open":1875,"high":1928,"low":1807,"close":1909,"volume":13488,"rsi_14":52.85,"sma_20":1955.35,"sma_60":1969.13,"sma_120":1977.07},{"date":"2025-10-17","open":1909,"high":1929,"low":1882,"close":1882,"volume":7949,"rsi_14":43.87,"sma_20":1952.0,"sma_60":1967.17,"sma_120":1976.69},{"date":"2025-10-20","open":1880,"high":1880,"low":1849,"close":1863,"volume":7559,"rsi_14":40.43,"sma_20":1950.05,"sma_60":1964.8,"sma_120":1976.0},{"date":"2025-10-21","open":1936,"high":1936,"low":1853,"close":1866,"volume":12021,"rsi_14":43.05,"sma_20":1947.7,"sma_60":1962.73,"sma_120":1975.26},{"date":"2025-10-22","open":1866,"high":1912,"low":1863,"close":1863,"volume":2945,"rsi_14":43.84,"sma_20":1944.6,"sma_60":1961.12,"sma_120":1974.59},{"date":"2025-10-23","open":1904,"high":1904,"low":1855,"close":1857,"volume":11814,"rsi_14":44.04,"sma_20":1942.45,"sma_60":1959.23,"sma_120":1973.98},{"date":"2025-10-24","open":1865,"high":1902,"low":1826,"close":1839,"volume":13067,"rsi_14":41.56,"sma_20":1939.4,"sma_60":1957.38,"sma_120":1973.39},{"date":"2025-10-27","open":1839,"high":1884,"low":1838,"close":1848,"volume":8995,"rsi_14":36.32,"sma_20":1936.35,"sma_60":1955.7,"sma_120":1972.87},{"date":"2025-10-28","open":1848,"high":1848,"low":1835,"close":1845,"volume":3265,"rsi_14":29.59,"sma_20":1933.2,"sma_60":1954.0,"sma_120":1972.11},{"date":"2025-10-29","open":1846,"high":1851,"low":1840,"close":1851,"volume":7741,"rsi_14":27.75,"sma_20":1930.85,"sma_60":1952.7,"sma_120":1971.51},{"date":"2025-10-30","open":1851,"high":2031,"low":1848,"close":1852,"volume":231449,"rsi_14":30.51,"sma_20":1928.9,"sma_60":1950.55,"sma_120":1970.85},{"date":"2025-10-31","open":1867,"high":1867,"low":1847,"close":1866,"volume":13269,"rsi_14":38.55,"sma_20":1928.05,"sma_60":1949.2,"sma_120":1971.71},{"date":"2025-11-03","open":1867,"high":1936,"low":1847,"close":1869,"volume":9753,"rsi_14":46.15,"sma_20":1927.65,"sma_60":1948.47,"sma_120":1971.87},{"date":"2025-11-04","open":1869,"high":1935,"low":1849,"close":1875,"volume":8157,"rsi_14":50.0,"sma_20":1926.15,"sma_60":1947.88,"sma_120":1971.7},{"date":"2025-11-05","open":1891,"high":1933,"low":1821,"close":1870,"volume":15909,"rsi_14":34.13,"sma_20":1923.45,"sma_60":1947.37,"sma_120":1971.66},{"date":"2025-11-06","open":1865,"high":1894,"low":1863,"close":1878,"volume":8347,"rsi_14":48.11,"sma_20":1920.6,"sma_60":1947.03,"sma_120":1971.75},{"date":"2025-11-07","open":1877,"high":1898,"low":1860,"close":1868,"volume":5214,"rsi_14":52.58,"sma_20":1918.0,"sma_60":1946.15,"sma_120":1971.79},{"date":"2025-11-10","open":1868,"high":1898,"low":1865,"close":1865,"volume":15114,"rsi_14":49.48,"sma_20":1915.9,"sma_60":1945.4,"sma_120":1971.91},{"date":"2025-11-11","open":1870,"high":1887,"low":1834,"close":1875,"volume":16933,"rsi_14":55.77,"sma_20":1915.6,"sma_60":1944.9,"sma_120":1971.99},{"date":"2025-11-12","open":1865,"high":1882,"low":1863,"close":1873,"volume":4251,"rsi_14":58.0,"sma_20":1915.5,"sma_60":1945.13,"sma_120":1972.37},{"date":"2025-11-13","open":1877,"high":1882,"low":1863,"close":1879,"volume":1563,"rsi_14":73.56,"sma_20":1913.95,"sma_60":1945.35,"sma_120":1973.08},{"date":"2025-11-14","open":1890,"high":1890,"low":1873,"close":1886,"volume":2967,"rsi_14":72.94,"sma_20":1914.15,"sma_60":1945.68,"sma_120":1973.8},{"date":"2025-11-17","open":1914,"high":1914,"low":1858,"close":1858,"volume":6814,"rsi_14":56.36,"sma_20":1913.9,"sma_60":1945.67,"sma_120":1973.7},{"date":"2025-11-18","open":1858,"high":1858,"low":1783,"close":1783,"volume":20290,"rsi_14":30.94,"sma_20":1909.65,"sma_60":1944.37,"sma_120":1972.5},{"date":"2025-11-19","open":1783,"high":1783,"low":1776,"close":1779,"volume":8774,"rsi_14":29.89,"sma_20":1905.35,"sma_60":1942.93,"sma_120":1971.24},{"date":"2025-11-20","open":1779,"high":1801,"low":1779,"close":1800,"volume":3236,"rsi_14":32.11,"sma_20":1902.4,"sma_60":1941.93,"sma_120":1970.13},{"date":"2025-11-21","open":1800,"high":1863,"low":1800,"close":1800,"volume":7148,"rsi_14":31.02,"sma_20":1900.4,"sma_60":1940.78,"sma_120":1969.05},{"date":"2025-11-24","open":1783,"high":1818,"low":1783,"close":1784,"volume":5555,"rsi_14":26.4,"sma_20":1897.15,"sma_60":1939.05,"sma_120":1967.94},{"date":"2025-11-25","open":1781,"high":1862,"low":1779,"close":1781,"volume":1446,"rsi_14":26.67,"sma_20":1893.9,"sma_60":1937.23,"sma_120":1966.78},{"date":"2025-11-26","open":1826,"high":1826,"low":1779,"close":1795,"volume":1462,"rsi_14":28.86,"sma_20":1891.05,"sma_60":1935.22,"sma_120":1965.63},{"date":"2025-11-27","open":1798,"high":1798,"low":1779,"close":1794,"volume":532,"rsi_14":30.21,"sma_20":1888.1,"sma_60":1933.12,"sma_120":1964.33},{"date":"2025-11-28","open":1794,"high":1937,"low":1778,"close":1887,"volume":38657,"rsi_14":53.87,"sma_20":1889.15,"sma_60":1931.32,"sma_120":1963.88},{"date":"2025-12-01","open":1889,"high":1929,"low":1841,"close":1841,"volume":22038,"rsi_14":44.55,"sma_20":1887.7,"sma_60":1929.4,"sma_120":1963.14},{"date":"2025-12-02","open":1857,"high":1912,"low":1833,"close":1836,"volume":39240,"rsi_14":44.14,"sma_20":1885.7,"sma_60":1926.82,"sma_120":1962.19},{"date":"2025-12-03","open":1854,"high":1904,"low":1854,"close":1898,"volume":11794,"rsi_14":52.62,"sma_20":1887.15,"sma_60":1925.22,"sma_120":1961.72},{"date":"2025-12-04","open":1898,"high":1924,"low":1865,"close":1879,"volume":3839,"rsi_14":49.11,"sma_20":1887.2,"sma_60":1923.78,"sma_120":1960.88},{"date":"2025-12-05","open":1904,"high":1928,"low":1867,"close":1919,"volume":6241,"rsi_14":57.6,"sma_20":1889.8,"sma_60":1924.08,"sma_120":1959.92},{"date":"2025-12-08","open":1919,"high":1947,"low":1900,"close":1913,"volume":3882,"rsi_14":69.73,"sma_20":1892.25,"sma_60":1924.37,"sma_120":1959.29},{"date":"2025-12-09","open":1945,"high":1945,"low":1900,"close":1933,"volume":3619,"rsi_14":72.32,"sma_20":1895.25,"sma_60":1924.12,"sma_120":1958.71},{"date":"2025-12-10","open":1933,"high":1944,"low":1865,"close":1938,"volume":7766,"rsi_14":71.01,"sma_20":1898.6,"sma_60":1923.98,"sma_120":1958.62},{"date":"2025-12-11","open":1937,"high":1938,"low":1883,"close":1888,"volume":8857,"rsi_14":61.54,"sma_20":1899.05,"sma_60":1922.78,"sma_120":1958.17},{"date":"2025-12-12","open":1867,"high":1887,"low":1854,"close":1854,"volume":4228,"rsi_14":58.82,"sma_20":1897.45,"sma_60":1921.2,"sma_120":1957.29},{"date":"2025-12-15","open":1854,"high":1946,"low":1854,"close":1856,"volume":16269,"rsi_14":59.46,"sma_20":1897.35,"sma_60":1920.43,"sma_120":1956.34},{"date":"2025-12-16","open":1924,"high":1929,"low":1870,"close":1914,"volume":5269,"rsi_14":63.5,"sma_20":1904.05,"sma_60":1920.47,"sma_120":1956.05},{"date":"2025-12-17","open":1914,"high":1923,"low":1884,"close":1884,"volume":6895,"rsi_14":59.54,"sma_20":1909.4,"sma_60":1919.78,"sma_120":1955.21},{"date":"2025-12-18","open":1890,"high":1930,"low":1827,"close":1844,"volume":6343,"rsi_14":44.86,"sma_20":1911.65,"sma_60":1918.83,"sma_120":1954.19},{"date":"2025-12-19","open":1844,"high":1919,"low":1844,"close":1866,"volume":3387,"rsi_14":53.22,"sma_20":1915.05,"sma_60":1918.28,"sma_120":1953.49},{"date":"2025-12-22","open":1866,"high":1908,"low":1866,"close":1907,"volume":50297,"rsi_14":58.28,"sma_20":1921.35,"sma_60":1918.28,"sma_120":1952.68},{"date":"2025-12-23","open":1928,"high":1928,"low":1892,"close":1918,"volume":5080,"rsi_14":52.58,"sma_20":1928.35,"sma_60":1918.48,"sma_120":1952.3},{"date":"2025-12-24","open":1945,"high":1945,"low":1893,"close":1914,"volume":3334,"rsi_14":54.84,"sma_20":1934.45,"sma_60":1918.78,"sma_120":1951.8},{"date":"2025-12-26","open":1905,"high":1905,"low":1870,"close":1873,"volume":2262,"rsi_14":43.7,"sma_20":1938.5,"sma_60":1918.5,"sma_120":1950.74},{"date":"2025-12-29","open":1899,"high":1917,"low":1896,"close":1901,"volume":2499,"rsi_14":41.9,"sma_20":1936.7,"sma_60":1917.97,"sma_120":1949.33},{"date":"2025-12-30","open":1904,"high":1904,"low":1878,"close":1878,"volume":9769,"rsi_14":36.32,"sma_20":1936.1,"sma_60":1917.15,"sma_120":1947.94},{"date":"2026-01-02","open":1886,"high":1886,"low":1857,"close":1876,"volume":13246,"rsi_14":35.31,"sma_20":1935.65,"sma_60":1915.83,"sma_120":1946.97},{"date":"2026-01-05","open":1873,"high":1873,"low":1863,"close":1869,"volume":6452,"rsi_14":39.94,"sma_20":1931.65,"sma_60":1914.08,"sma_120":1945.83},{"date":"2026-01-06","open":1870,"high":1870,"low":1859,"close":1860,"volume":6529,"rsi_14":43.08,"sma_20":1928.2,"sma_60":1912.0,"sma_120":1944.33},{"date":"2026-01-07","open":1987,"high":1987,"low":1840,"close":1862,"volume":2675,"rsi_14":43.08,"sma_20":1922.8,"sma_60":1910.2,"sma_120":1943.02},{"date":"2026-01-08","open":1862,"high":1862,"low":1840,"close":1840,"volume":13438,"rsi_14":27.76,"sma_20":1916.6,"sma_60":1908.25,"sma_120":1941.27},{"date":"2026-01-09","open":1830,"high":1847,"low":1822,"close":1836,"volume":10662,"rsi_14":30.71,"sma_20":1909.15,"sma_60":1906.67,"sma_120":1939.65},{"date":"2026-01-12","open":1823,"high":1836,"low":1808,"close":1814,"volume":19663,"rsi_14":33.19,"sma_20":1900.35,"sma_60":1904.82,"sma_120":1937.72},{"date":"2026-01-13","open":1814,"high":1920,"low":1814,"close":1913,"volume":32526,"rsi_14":49.52,"sma_20":1899.1,"sma_60":1904.03,"sma_120":1936.58},{"date":"2026-01-14","open":1916,"high":1960,"low":1916,"close":1952,"volume":28128,"rsi_14":49.03,"sma_20":1901.5,"sma_60":1904.37,"sma_120":1935.77},{"date":"2026-01-15","open":1952,"high":1988,"low":1846,"close":1950,"volume":15211,"rsi_14":46.82,"sma_20":1903.7,"sma_60":1904.98,"sma_120":1934.89},{"date":"2026-01-16","open":1941,"high":1950,"low":1922,"close":1950,"volume":18992,"rsi_14":54.36,"sma_20":1890.7,"sma_60":1930.4,"sma_120":1963.64},{"date":"2026-01-19","open":1988,"high":1988,"low":1903,"close":1910,"volume":27071,"rsi_14":47.78,"sma_20":1901.75,"sma_60":1905.5,"sma_120":1933.31},{"date":"2026-01-20","open":1987,"high":1989,"low":1888,"close":1950,"volume":16684,"rsi_14":57.88,"sma_20":1904.6,"sma_60":1906.22,"sma_120":1932.72},{"date":"2026-01-21","open":1950,"high":1960,"low":1845,"close":1922,"volume":20127,"rsi_14":56.96,"sma_20":1904.9,"sma_60":1906.78,"sma_120":1932.08},{"date":"2026-01-22","open":1909,"high":1909,"low":1862,"close":1893,"volume":27365,"rsi_14":52.48,"sma_20":1901.65,"sma_60":1906.72,"sma_120":1931.21},{"date":"2026-01-23","open":1910,"high":1958,"low":1868,"close":1873,"volume":9867,"rsi_14":50.56,"sma_20":1896.85,"sma_60":1906.37,"sma_120":1930.18},{"date":"2026-01-26","open":1865,"high":1873,"low":1864,"close":1871,"volume":15599,"rsi_14":51.58,"sma_20":1892.15,"sma_60":1905.88,"sma_120":1929.29},{"date":"2026-01-27","open":1889,"high":1889,"low":1863,"close":1869,"volume":5259,"rsi_14":51.0,"sma_20":1889.45,"sma_60":1905.35,"sma_120":1927.95},{"date":"2026-01-28","open":1899,"high":1899,"low":1848,"close":1864,"volume":33381,"rsi_14":53.61,"sma_20":1887.6,"sma_60":1904.48,"sma_120":1926.84},{"date":"2026-01-29","open":1865,"high":1865,"low":1800,"close":1837,"volume":42549,"rsi_14":50.14,"sma_20":1885.55,"sma_60":1903.12,"sma_120":1925.79},{"date":"2026-01-30","open":1837,"high":1837,"low":1700,"close":1770,"volume":103838,"rsi_14":44.5,"sma_20":1880.25,"sma_60":1900.53,"sma_120":1924.21},{"date":"2026-02-02","open":1755,"high":1785,"low":1755,"close":1769,"volume":9382,"rsi_14":26.16,"sma_20":1875.25,"sma_60":1898.02,"sma_120":1922.69},{"date":"2026-02-03","open":1770,"high":1784,"low":1770,"close":1774,"volume":16626,"rsi_14":16.79,"sma_20":1870.95,"sma_60":1895.45,"sma_120":1921.24},{"date":"2026-02-04","open":1774,"high":1788,"low":1760,"close":1788,"volume":41607,"rsi_14":34.9,"sma_20":1883.85,"sma_60":1926.2,"sma_120":1961.88},{"date":"2026-02-05","open":1804,"high":1804,"low":1788,"close":1797,"volume":6026,"rsi_14":35.33,"sma_20":1877.7,"sma_60":1922.07,"sma_120":1960.15},{"date":"2026-02-06","open":1796,"high":1821,"low":1795,"close":1818,"volume":37091,"rsi_14":37.28,"sma_20":1872.2,"sma_60":1918.78,"sma_120":1958.38},{"date":"2026-02-09","open":1818,"high":1818,"low":1730,"close":1804,"volume":65260,"rsi_14":38.44,"sma_20":1866.5,"sma_60":1916.32,"sma_120":1956.04},{"date":"2026-02-10","open":1804,"high":1854,"low":1799,"close":1851,"volume":16342,"rsi_14":52.38,"sma_20":1863.3,"sma_60":1914.72,"sma_120":1954.47},{"date":"2026-02-11","open":1868,"high":1889,"low":1851,"close":1889,"volume":26706,"rsi_14":56.83,"sma_20":1861.5,"sma_60":1912.87,"sma_120":1953.08},{"date":"2026-02-12","open":1889,"high":1899,"low":1860,"close":1862,"volume":42398,"rsi_14":51.52,"sma_20":1858.45,"sma_60":1910.6,"sma_120":1951.93},{"date":"2026-02-13","open":1862,"high":1899,"low":1862,"close":1883,"volume":53456,"rsi_14":53.64,"sma_20":1856.15,"sma_60":1908.48,"sma_120":1951.03},{"date":"2026-02-19","open":1883,"high":1898,"low":1883,"close":1896,"volume":21172,"rsi_14":56.69,"sma_20":1854.15,"sma_60":1906.77,"sma_120":1950.08},{"date":"2026-02-20","open":1899,"high":1919,"low":1892,"close":1915,"volume":29165,"rsi_14":58.7,"sma_20":1854.5,"sma_60":1906.15,"sma_120":1949.2},{"date":"2026-02-23","open":1918,"high":1945,"low":1915,"close":1941,"volume":36510,"rsi_14":59.68,"sma_20":1860.0,"sma_60":1905.78,"sma_120":1948.71},{"date":"2026-02-24","open":1941,"high":2000,"low":1941,"close":1984,"volume":39731,"rsi_14":62.96,"sma_20":1867.85,"sma_60":1905.93,"sma_120":1948.28},{"date":"2026-02-25","open":1987,"high":2030,"low":1983,"close":1999,"volume":42661,"rsi_14":86.86,"sma_20":1859.05,"sma_60":1894.75,"sma_120":1915.99},{"date":"2026-02-26","open":2015,"high":2045,"low":1998,"close":2010,"volume":39918,"rsi_14":56.44,"sma_20":1883.5,"sma_60":1907.77,"sma_120":1948.23},{"date":"2026-02-27","open":2020,"high":2020,"low":1988,"close":1999,"volume":27371,"rsi_14":83.49,"sma_20":1872.5,"sma_60":1900.15,"sma_120":1916.63},{"date":"2026-03-03","open":1999,"high":2025,"low":1982,"close":1986,"volume":20293,"rsi_14":79.62,"sma_20":1878.6,"sma_60":1900.97,"sma_120":1916.14},{"date":"2026-03-04","open":1970,"high":1970,"low":1815,"close":1830,"volume":55951,"rsi_14":51.32,"sma_20":1878.25,"sma_60":1899.97,"sma_120":1914.68},{"date":"2026-03-05","open":1830,"high":1899,"low":1830,"close":1851,"volume":26762,"rsi_14":55.1,"sma_20":1882.3,"sma_60":1899.4,"sma_120":1913.11},{"date":"2026-03-06","open":1859,"high":1921,"low":1852,"close":1863,"volume":27003,"rsi_14":51.41,"sma_20":1887.0,"sma_60":1897.97,"sma_120":1911.59},{"date":"2026-03-09","open":1860,"high":1860,"low":1845,"close":1850,"volume":14381,"rsi_14":45.14,"sma_20":1890.8,"sma_60":1896.65,"sma_120":1910.22},{"date":"2026-03-10","open":1850,"high":1909,"low":1846,"close":1855,"volume":30638,"rsi_14":49.08,"sma_20":1894.15,"sma_60":1894.73,"sma_120":1909.41},{"date":"2026-03-11","open":1855,"high":1916,"low":1855,"close":1895,"volume":32295,"rsi_14":51.51,"sma_20":1899.05,"sma_60":1893.58,"sma_120":1908.97},{"date":"2026-03-12","open":1895,"high":1903,"low":1857,"close":1900,"volume":27208,"rsi_14":50.51,"sma_20":1903.15,"sma_60":1892.17,"sma_120":1908.14},{"date":"2026-03-13","open":1900,"high":1938,"low":1900,"close":1922,"volume":7267,"rsi_14":50.89,"sma_20":1909.05,"sma_60":1891.03,"sma_120":1907.51},{"date":"2026-03-16","open":1922,"high":2030,"low":1922,"close":1956,"volume":29599,"rsi_14":51.87,"sma_20":1914.3,"sma_60":1897.83,"sma_120":1936.06},{"date":"2026-03-17","open":1937,"high":1969,"low":1937,"close":1948,"volume":14468,"rsi_14":45.08,"sma_20":1917.25,"sma_60":1898.12,"sma_120":1935.38},{"date":"2026-03-18","open":1963,"high":1966,"low":1940,"close":1940,"volume":14470,"rsi_14":41.78,"sma_20":1921.15,"sma_60":1898.37,"sma_120":1934.5},{"date":"2026-03-19","open":1940,"high":2025,"low":1933,"close":1933,"volume":6936,"rsi_14":39.15,"sma_20":1923.65,"sma_60":1897.92,"sma_120":1933.53},{"date":"2026-03-20","open":1985,"high":1985,"low":1955,"close":1957,"volume":12845,"rsi_14":44.29,"sma_20":1926.7,"sma_60":1898.33,"sma_120":1932.75},{"date":"2026-03-23","open":1953,"high":1956,"low":1930,"close":1936,"volume":22348,"rsi_14":43.35,"sma_20":1927.75,"sma_60":1898.72,"sma_120":1931.76},{"date":"2026-03-24","open":1936,"high":2020,"low":1931,"close":1949,"volume":32793,"rsi_14":75.54,"sma_20":1928.15,"sma_60":1899.27,"sma_120":1931.0},{"date":"2026-03-25","open":1950,"high":1999,"low":1940,"close":1973,"volume":29137,"rsi_14":75.85,"sma_20":1927.6,"sma_60":1900.27,"sma_120":1930.69},{"date":"2026-03-26","open":1973,"high":2065,"low":1970,"close":2035,"volume":59289,"rsi_14":80.07,"sma_20":1929.4,"sma_60":1902.4,"sma_120":1930.82},{"date":"2026-03-27","open":2035,"high":2055,"low":1999,"close":2035,"volume":24754,"rsi_14":83.88,"sma_20":1930.65,"sma_60":1904.85,"sma_120":1931.12},{"date":"2026-03-30","open":1999,"high":2060,"low":1999,"close":2045,"volume":26819,"rsi_14":84.17,"sma_20":1932.95,"sma_60":1907.32,"sma_120":1931.51},{"date":"2026-03-31","open":2020,"high":2035,"low":1901,"close":2010,"volume":28877,"rsi_14":71.06,"sma_20":1934.15,"sma_60":1909.25,"sma_120":1931.62},{"date":"2026-04-01","open":2030,"high":2045,"low":1997,"close":2005,"volume":11747,"rsi_14":69.23,"sma_20":1942.9,"sma_60":1911.0,"sma_120":1931.85},{"date":"2026-04-02","open":2000,"high":2035,"low":1996,"close":2015,"volume":22947,"rsi_14":67.82,"sma_20":1951.1,"sma_60":1912.9,"sma_120":1931.72},{"date":"2026-04-03","open":2020,"high":2035,"low":1986,"close":2005,"volume":5021,"rsi_14":60.34,"sma_20":1958.2,"sma_60":1914.38,"sma_120":1931.79},{"date":"2026-04-06","open":2005,"high":2045,"low":1986,"close":2000,"volume":15071,"rsi_14":61.11,"sma_20":1965.7,"sma_60":1915.73,"sma_120":1932.1},{"date":"2026-04-07","open":1984,"high":2040,"low":1930,"close":1989,"volume":14114,"rsi_14":60.34,"sma_20":1972.4,"sma_60":1916.8,"sma_120":1932.34},{"date":"2026-04-08","open":2045,"high":2060,"low":1983,"close":2015,"volume":13374,"rsi_14":66.02,"sma_20":1978.4,"sma_60":1918.38,"sma_120":1932.88},{"date":"2026-04-09","open":2055,"high":2055,"low":1986,"close":1986,"volume":13268,"rsi_14":55.56,"sma_20":1982.7,"sma_60":1919.35,"sma_120":1933.19},{"date":"2026-04-10","open":2070,"high":2070,"low":1986,"close":2025,"volume":25914,"rsi_14":65.95,"sma_20":1987.85,"sma_60":1921.13,"sma_120":1933.64},{"date":"2026-04-13","open":2020,"high":2090,"low":2005,"close":2035,"volume":54353,"rsi_14":65.58,"sma_20":1991.8,"sma_60":1923.13,"sma_120":1934.27},{"date":"2026-04-14","open":2035,"high":2120,"low":2005,"close":2090,"volume":76887,"rsi_14":69.06,"sma_20":1998.9,"sma_60":1925.88,"sma_120":1935.39},{"date":"2026-04-15","open":2085,"high":2085,"low":1989,"close":2025,"volume":99183,"rsi_14":48.39,"sma_20":2003.15,"sma_60":1927.58,"sma_120":1936.36},{"date":"2026-04-16","open":2095,"high":2095,"low":2020,"close":2035,"volume":56248,"rsi_14":50.0,"sma_20":2008.25,"sma_60":1929.35,"sma_120":1937.35},{"date":"2026-04-17","open":2035,"high":2090,"low":2025,"close":2080,"volume":31395,"rsi_14":54.93,"sma_20":2014.4,"sma_60":1931.75,"sma_120":1938.72},{"date":"2026-04-20","open":2080,"high":2095,"low":2065,"close":2085,"volume":15197,"rsi_14":61.54,"sma_20":2021.85,"sma_60":1934.7,"sma_120":1940.18},{"date":"2026-04-21","open":2085,"high":2085,"low":2030,"close":2040,"volume":18144,"rsi_14":54.79,"sma_20":2026.4,"sma_60":1938.18,"sma_120":1941.28},{"date":"2026-04-22","open":2040,"high":2135,"low":2040,"close":2100,"volume":84392,"rsi_14":60.24,"sma_20":2032.75,"sma_60":1942.73,"sma_120":1942.83},{"date":"2026-04-23","open":2090,"high":2295,"low":2060,"close":2270,"volume":391541,"rsi_14":73.04,"sma_20":2044.5,"sma_60":1949.77,"sma_120":1945.85},{"date":"2026-04-24","open":2270,"high":2365,"low":2160,"close":2335,"volume":222827,"rsi_14":76.38,"sma_20":2059.5,"sma_60":1957.88,"sma_120":1949.33},{"date":"2026-04-27","open":2335,"high":2555,"low":2335,"close":2515,"volume":258947,"rsi_14":82.71,"sma_20":2083.0,"sma_60":1969.27,"sma_120":1954.16},{"date":"2026-04-28","open":2580,"high":2580,"low":2370,"close":2455,"volume":123920,"rsi_14":76.25,"sma_20":2105.25,"sma_60":1979.7,"sma_120":1958.47},{"date":"2026-04-29","open":2435,"high":2600,"low":2335,"close":2435,"volume":193738,"rsi_14":77.08,"sma_20":2126.75,"sma_60":1989.57,"sma_120":1962.39},{"date":"2026-04-30","open":2420,"high":2545,"low":2370,"close":2480,"volume":86406,"rsi_14":75.32,"sma_20":2158.3,"sma_60":2039.8,"sma_120":1959.7},{"date":"2026-05-04","open":2470,"high":3200,"low":2470,"close":2810,"volume":2125319,"rsi_14":83.55,"sma_20":2190.25,"sma_60":2011.82,"sma_120":1966.56},{"date":"2026-05-06","open":2845,"high":2995,"low":2565,"close":2710,"volume":542731,"rsi_14":75.83,"sma_20":2225.75,"sma_60":2027.42,"sma_120":1972.35},{"date":"2026-05-07","open":2720,"high":2730,"low":2390,"close":2450,"volume":328300,"rsi_14":65.23,"sma_20":2248.8,"sma_60":2038.45,"sma_120":1976.5},{"date":"2026-05-08","open":2420,"high":2595,"low":2380,"close":2435,"volume":196306,"rsi_14":64.29,"sma_20":2269.8,"sma_60":2049.08,"sma_120":1980.57},{"date":"2026-05-11","open":2435,"high":2475,"low":2215,"close":2320,"volume":188045,"rsi_14":58.16,"sma_20":2286.5,"sma_60":2057.45,"sma_120":1983.23},{"date":"2026-05-12","open":2320,"high":2405,"low":2145,"close":2260,"volume":143459,"rsi_14":55.74,"sma_20":2298.25,"sma_60":2065.05,"sma_120":1985.42},{"date":"2026-05-13","open":2250,"high":2455,"low":2110,"close":2110,"volume":100374,"rsi_14":52.15,"sma_20":2302.0,"sma_60":2069.37,"sma_120":1986.25},{"date":"2026-05-14","open":2120,"high":2220,"low":2075,"close":2200,"volume":133134,"rsi_14":53.01,"sma_20":2307.5,"sma_60":2074.55,"sma_120":1987.92},{"date":"2026-05-15","open":2190,"high":2270,"low":1977,"close":2070,"volume":166810,"rsi_14":43.83,"sma_20":2309.75,"sma_60":2078.02,"sma_120":1988.91},{"date":"2026-05-18","open":2065,"high":2120,"low":2000,"close":2075,"volume":126393,"rsi_14":41.67,"sma_20":2311.75,"sma_60":2081.22,"sma_120":1989.84},{"date":"2026-05-19","open":2075,"high":2090,"low":2000,"close":2015,"volume":37857,"rsi_14":32.64,"sma_20":2308.5,"sma_60":2083.2,"sma_120":1990.17},{"date":"2026-05-20","open":2015,"high":2035,"low":1935,"close":1983,"volume":61173,"rsi_14":33.29,"sma_20":2303.4,"sma_60":2084.33,"sma_120":1990.45},{"date":"2026-05-21","open":1991,"high":2100,"low":1991,"close":2100,"volume":28517,"rsi_14":38.9,"sma_20":2306.4,"sma_60":2086.98,"sma_120":1991.71},{"date":"2026-05-22","open":2150,"high":2150,"low":2050,"close":2110,"volume":19120,"rsi_14":37.45,"sma_20":2306.9,"sma_60":2089.08,"sma_120":1992.97},{"date":"2026-05-26","open":2120,"high":2260,"low":2070,"close":2075,"volume":49048,"rsi_14":18.83,"sma_20":2297.15,"sma_60":2090.35,"sma_120":1993.96},{"date":"2026-05-27","open":2075,"high":2090,"low":1896,"close":1945,"volume":69252,"rsi_14":18.36,"sma_20":2277.65,"sma_60":2089.27,"sma_120":1993.94},{"date":"2026-05-28","open":1930,"high":1988,"low":1800,"close":1865,"volume":73750,"rsi_14":21.57,"sma_20":2245.15,"sma_60":2087.03,"sma_120":1993.32},{"date":"2026-05-29","open":1865,"high":1892,"low":1783,"close":1817,"volume":45402,"rsi_14":20.9,"sma_20":2213.25,"sma_60":2084.22,"sma_120":1992.35},{"date":"2026-06-01","open":1802,"high":1863,"low":1653,"close":1862,"volume":155116,"rsi_14":26.92,"sma_20":2184.6,"sma_60":2084.75,"sma_120":1991.81},{"date":"2026-06-02","open":1862,"high":2050,"low":1818,"close":1888,"volume":82332,"rsi_14":30.58,"sma_20":2155.0,"sma_60":2085.37,"sma_120":1991.25},{"date":"2026-06-04","open":1887,"high":1892,"low":1799,"close":1837,"volume":43277,"rsi_14":34.11,"sma_20":2106.35,"sma_60":2084.93,"sma_120":1990.11},{"date":"2026-06-05","open":1842,"high":1892,"low":1836,"close":1885,"volume":20691,"rsi_14":30.72,"sma_20":2065.1,"sma_60":2085.52,"sma_120":1989.28},{"date":"2026-06-08","open":1850,"high":1885,"low":1759,"close":1885,"volume":28024,"rsi_14":36.54,"sma_20":2036.85,"sma_60":2086.02,"sma_120":1988.57},{"date":"2026-06-09","open":1885,"high":1885,"low":1724,"close":1819,"volume":40117,"rsi_14":32.89,"sma_20":2006.05,"sma_60":2084.75,"sma_120":1987.42},{"date":"2026-06-10","open":1819,"high":1891,"low":1730,"close":1807,"volume":69456,"rsi_14":35.14,"sma_20":1980.4,"sma_60":2083.2,"sma_120":1986.38},{"date":"2026-06-11","open":1840,"high":1879,"low":1790,"close":1832,"volume":26150,"rsi_14":39.11,"sma_20":1959.0,"sma_60":2081.7,"sma_120":1985.61},{"date":"2026-06-12","open":1835,"high":1922,"low":1835,"close":1899,"volume":21396,"rsi_14":34.37,"sma_20":1948.45,"sma_60":2080.75,"sma_120":1985.1},{"date":"2026-06-15","open":1899,"high":2005,"low":1858,"close":1931,"volume":40526,"rsi_14":36.54,"sma_20":1935.0,"sma_60":2080.47,"sma_120":1985.09},{"date":"2026-06-16","open":1899,"high":1965,"low":1893,"close":1914,"volume":38378,"rsi_14":37.56,"sma_20":1927.2,"sma_60":2080.03,"sma_120":1985.1},{"date":"2026-06-17","open":1936,"high":1936,"low":1881,"close":1914,"volume":26300,"rsi_14":56.62,"sma_20":1881.95,"sma_60":2073.03,"sma_120":1985.79},{"date":"2026-06-18","open":1899,"high":1914,"low":1871,"close":1911,"volume":13671,"rsi_14":55.23,"sma_20":1913.95,"sma_60":2078.95,"sma_120":1985.07},{"date":"2026-06-19","open":1911,"high":1911,"low":1836,"close":1879,"volume":35993,"rsi_14":57.31,"sma_20":1908.75,"sma_60":2078.0,"sma_120":1984.83},{"date":"2026-06-22","open":1879,"high":1879,"low":1758,"close":1810,"volume":156204,"rsi_14":44.2,"sma_20":1894.25,"sma_60":2075.68,"sma_120":1984.18},{"date":"2026-06-23","open":1792,"high":1880,"low":1777,"close":1808,"volume":24331,"rsi_14":40.57,"sma_20":1879.15,"sma_60":2072.93,"sma_120":1983.44},{"date":"2026-06-24","open":1810,"high":1916,"low":1760,"close":1900,"volume":17893,"rsi_14":56.77,"sma_20":1870.4,"sma_60":2070.68,"sma_120":1983.49},{"date":"2026-06-25","open":1922,"high":1922,"low":1735,"close":1834,"volume":20283,"rsi_14":44.72,"sma_20":1864.85,"sma_60":2067.33,"sma_120":1982.94},{"date":"2026-06-26","open":1834,"high":1898,"low":1774,"close":1850,"volume":34435,"rsi_14":46.49,"sma_20":1864.1,"sma_60":2064.08,"sma_120":1982.52},{"date":"2026-06-29","open":1867,"high":1867,"low":1673,"close":1744,"volume":156425,"rsi_14":43.04,"sma_20":1860.45,"sma_60":2059.65,"sma_120":1981.08},{"date":"2026-06-30","open":1744,"high":1776,"low":1655,"close":1679,"volume":37408,"rsi_14":39.19,"sma_20":1851.3,"sma_60":2054.22,"sma_120":1979.08},{"date":"2026-07-01","open":1679,"high":1744,"low":1646,"close":1700,"volume":77308,"rsi_14":38.78,"sma_20":1841.9,"sma_60":2048.97,"sma_120":1977.21},{"date":"2026-07-02","open":1700,"high":1869,"low":1700,"close":1807,"volume":67783,"rsi_14":42.68,"sma_20":1840.4,"sma_60":2045.67,"sma_120":1976.27},{"date":"2026-07-03","open":1807,"high":1895,"low":1807,"close":1872,"volume":75536,"rsi_14":45.54,"sma_20":1839.75,"sma_60":2043.53,"sma_120":1975.8},{"date":"2026-07-06","open":1881,"high":1924,"low":1859,"close":1861,"volume":34933,"rsi_14":45.95,"sma_20":1838.55,"sma_60":2041.4,"sma_120":1975.33},{"date":"2026-07-07","open":1911,"high":1920,"low":1823,"close":1833,"volume":54560,"rsi_14":44.07,"sma_20":1839.25,"sma_60":2038.37,"sma_120":1974.64},{"date":"2026-07-08","open":1920,"high":1920,"low":1750,"close":1800,"volume":34814,"rsi_14":42.22,"sma_20":1838.9,"sma_60":2035.27,"sma_120":1973.6},{"date":"2026-07-09","open":1801,"high":1818,"low":1755,"close":1791,"volume":9674,"rsi_14":43.62,"sma_20":1836.85,"sma_60":2031.37,"sma_120":1972.5},{"date":"2026-07-10","open":1790,"high":1845,"low":1748,"close":1820,"volume":6748,"rsi_14":50.77,"sma_20":1832.9,"sma_60":2027.78,"sma_120":1971.59},{"date":"2026-07-13","open":1777,"high":1805,"low":1705,"close":1765,"volume":9897,"rsi_14":46.94,"sma_20":1824.6,"sma_60":2022.37,"sma_120":1970.17},{"date":"2026-07-14","open":1790,"high":1790,"low":1750,"close":1756,"volume":11680,"rsi_14":38.39,"sma_20":1816.7,"sma_60":2017.88,"sma_120":1968.9},{"date":"2026-07-15","open":1826,"high":1830,"low":1765,"close":1814,"volume":34181,"rsi_14":48.37,"sma_20":1811.7,"sma_60":2014.2,"sma_120":1968.76},{"date":"2026-07-16","open":1829,"high":1876,"low":1826,"close":1857,"volume":15347,"rsi_14":50.55,"sma_20":1809.0,"sma_60":2010.48,"sma_120":1969.01},{"date":"2026-07-20","open":1857,"high":1857,"low":1770,"close":1788,"volume":23455,"rsi_14":53.65,"sma_20":1804.45,"sma_60":2005.53,"sma_120":1968.51},{"date":"2026-07-21","open":1790,"high":1895,"low":1775,"close":1831,"volume":28109,"rsi_14":63.1,"sma_20":1805.5,"sma_60":2002.05,"sma_120":1968.37},{"date":"2026-07-22","open":1920,"high":1947,"low":1840,"close":1887,"volume":28350,"rsi_14":65.2,"sma_20":1809.45,"sma_60":1998.5,"sma_120":1968.83},{"date":"2026-07-23","open":1902,"high":2025,"low":1881,"close":2000,"volume":107619,"rsi_14":65.54,"sma_20":1814.45,"sma_60":1994.0,"sma_120":1970.25},{"date":"2026-07-24","open":2080,"high":2080,"low":1967,"close":1978,"volume":28074,"rsi_14":59.17,"sma_20":1821.65,"sma_60":1988.05,"sma_120":1971.38},{"date":"2026-07-27","open":2090,"high":2090,"low":1879,"close":1974,"volume":38982,"rsi_14":59.89,"sma_20":1827.85,"sma_60":1979.03,"sma_120":1972.47},{"date":"2026-07-28","open":1852,"high":2020,"low":1852,"close":1962,"volume":25620,"rsi_14":61.62,"sma_20":1838.75,"sma_60":1970.82,"sma_120":1972.68},{"date":"2026-07-29","open":2090,"high":2090,"low":1801,"close":1903,"volume":40647,"rsi_14":58.86,"sma_20":1849.95,"sma_60":1961.95,"sma_120":1972.29},{"date":"2026-07-30","open":2050,"high":2050,"low":1816,"close":1891,"volume":29511,"rsi_14":58.56,"sma_20":1859.5,"sma_60":1952.13,"sma_120":1973.3},{"date":"2026-07-31","open":1995,"high":1995,"low":1806,"close":1892,"volume":20332,"rsi_14":56.47,"sma_20":1863.75,"sma_60":1936.83,"sma_120":1974.33},{"date":"2026-08-03","open":1897,"high":1985,"low":1855,"close":1973,"volume":26912,"rsi_14":67.87,"sma_20":1868.8,"sma_60":1924.55,"sma_120":1975.98},{"date":"2026-08-04","open":2090,"high":2090,"low":1891,"close":1940,"volume":19067,"rsi_14":65.18,"sma_20":1872.75,"sma_60":1916.05,"sma_120":1977.25},{"date":"2026-08-05","open":1984,"high":1984,"low":1882,"close":1903,"volume":21528,"rsi_14":57.61,"sma_20":1876.25,"sma_60":1907.18,"sma_120":1978.13},{"date":"2026-08-06","open":1902,"high":1902,"low":1865,"close":1888,"volume":13956,"rsi_14":52.78,"sma_20":1880.65,"sma_60":1899.98,"sma_120":1978.72},{"date":"2026-08-07","open":1985,"high":1985,"low":1872,"close":1891,"volume":12885,"rsi_14":60.49,"sma_20":1885.65,"sma_60":1893.83,"sma_120":1979.44},{"date":"2026-08-10","open":1855,"high":1891,"low":1852,"close":1873,"volume":6069,"rsi_14":54.51,"sma_20":1888.3,"sma_60":1889.88,"sma_120":1979.62},{"date":"2026-08-11","open":1850,"high":1872,"low":1849,"close":1849,"volume":4541,"rsi_14":45.62,"sma_20":1892.5,"sma_60":1884.03,"sma_120":1979.29},{"date":"2026-08-12","open":1830,"high":1868,"low":1789,"close":1805,"volume":54455,"rsi_14":23.29,"sma_20":1894.95,"sma_60":1879.62,"sma_120":1978.82},{"date":"2026-08-13","open":1810,"high":1882,"low":1804,"close":1863,"volume":43254,"rsi_14":35.66,"sma_20":1897.4,"sma_60":1876.08,"sma_120":1978.65},{"date":"2026-08-14","open":1831,"high":1917,"low":1831,"close":1899,"volume":29079,"rsi_14":41.34,"sma_20":1899.5,"sma_60":1874.15,"sma_120":1978.67},{"date":"2026-08-18","open":1860,"high":2010,"low":1860,"close":1973,"volume":75284,"rsi_14":51.11,"sma_20":1908.75,"sma_60":1873.98,"sma_120":1979.16},{"date":"2026-08-19","open":1973,"high":2040,"low":1962,"close":1999,"volume":51561,"rsi_14":60.39,"sma_20":1917.15,"sma_60":1872.3,"sma_120":1979.64},{"date":"2026-08-20","open":1996,"high":2015,"low":1902,"close":1990,"volume":25545,"rsi_14":60.78,"sma_20":1922.3,"sma_60":1870.3,"sma_120":1979.69},{"date":"2026-08-21","open":1926,"high":2025,"low":1910,"close":2000,"volume":33253,"rsi_14":61.54,"sma_20":1922.3,"sma_60":1869.05,"sma_120":1979.7},{"date":"2026-08-24","open":2080,"high":2080,"low":1952,"close":2015,"volume":17316,"rsi_14":55.22,"sma_20":1924.15,"sma_60":1870.22,"sma_120":1979.74},{"date":"2026-08-25","open":2025,"high":2025,"low":1959,"close":1966,"volume":12853,"rsi_14":53.11,"sma_20":1923.75,"sma_60":1871.9,"sma_120":1979.47},{"date":"2026-08-26","open":2040,"high":2040,"low":1898,"close":1934,"volume":18877,"rsi_14":53.75,"sma_20":1922.35,"sma_60":1873.85,"sma_120":1979.03},{"date":"2026-08-27","open":1935,"high":2035,"low":1935,"close":2000,"volume":33839,"rsi_14":62.07,"sma_20":1927.2,"sma_60":1876.15,"sma_120":1980.45},{"date":"2026-08-28","open":1986,"high":1995,"low":1970,"close":1989,"volume":9746,"rsi_14":60.38,"sma_20":1932.1,"sma_60":1877.83,"sma_120":1981.6},{"date":"2026-08-31","open":1980,"high":1989,"low":1950,"close":1989,"volume":5752,"rsi_14":62.78,"sma_20":1936.95,"sma_60":1880.37,"sma_120":1982.65},{"date":"2026-09-01","open":1970,"high":1976,"low":1958,"close":1966,"volume":18290,"rsi_14":62.91,"sma_20":1936.6,"sma_60":1881.72,"sma_120":1983.62},{"date":"2026-09-02","open":1966,"high":1966,"low":1935,"close":1958,"volume":10177,"rsi_14":68.35,"sma_20":1937.5,"sma_60":1882.93,"sma_120":1984.47},{"date":"2026-09-03","open":1958,"high":1958,"low":1942,"close":1942,"volume":9106,"rsi_14":60.53,"sma_20":1939.45,"sma_60":1884.98,"sma_120":1984.87},{"date":"2026-09-04","open":1942,"high":1956,"low":1936,"close":1937,"volume":10785,"rsi_14":55.52,"sma_20":1941.9,"sma_60":1887.15,"sma_120":1985.17},{"date":"2026-09-07","open":1937,"high":1937,"low":1815,"close":1896,"volume":14445,"rsi_14":37.62,"sma_20":1942.15,"sma_60":1888.22,"sma_120":1984.96},{"date":"2026-09-08","open":1896,"high":1934,"low":1895,"close":1901,"volume":14669,"rsi_14":33.1,"sma_20":1943.55,"sma_60":1888.25,"sma_120":1984.5},{"date":"2026-09-09","open":1896,"high":1928,"low":1896,"close":1924,"volume":2637,"rsi_14":39.14,"sma_20":1947.3,"sma_60":1888.13,"sma_120":1984.3},{"date":"2026-09-10","open":1910,"high":2025,"low":1910,"close":1951,"volume":3490,"rsi_14":42.37,"sma_20":1954.6,"sma_60":1888.75,"sma_120":1984.39},{"date":"2026-09-11","open":1988,"high":1988,"low":1941,"close":1962,"volume":23289,"rsi_14":41.64,"sma_20":1959.55,"sma_60":1889.55,"sma_120":1984.63},{"date":"2026-09-14","open":1864,"high":2135,"low":1864,"close":1983,"volume":24725,"rsi_14":52.94,"sma_20":1963.75,"sma_60":1890.75,"sma_120":1984.85},{"date":"2026-09-15","open":1983,"high":1983,"low":1900,"close":1967,"volume":14598,"rsi_14":56.04,"sma_20":1963.45,"sma_60":1892.22,"sma_120":1985.11},{"date":"2026-09-16","open":1919,"high":2005,"low":1919,"close":1999,"volume":27694,"rsi_14":49.79,"sma_20":1963.45,"sma_60":1895.37,"sma_120":1985.53},{"date":"2026-09-17","open":1998,"high":2080,"low":1956,"close":1996,"volume":33877,"rsi_14":51.52,"sma_20":1963.75,"sma_60":1898.5,"sma_120":1985.72},{"date":"2026-09-18","open":2035,"high":2035,"low":1930,"close":2000,"volume":44716,"rsi_14":52.34,"sma_20":1963.75,"sma_60":1900.17,"sma_120":1985.42},{"date":"2026-09-21","open":1990,"high":2005,"low":1977,"close":2005,"volume":14467,"rsi_14":58.99,"sma_20":1963.25,"sma_60":1903.02,"sma_120":1985.17},{"date":"2026-09-22","open":2030,"high":2500,"low":1970,"close":2035,"volume":8836,"rsi_14":66.11,"sma_20":1966.7,"sma_60":1906.1,"sma_120":1985.09},{"date":"2026-09-23","open":2020,"high":2025,"low":1988,"close":1994,"volume":7254,"rsi_14":59.85,"sma_20":1969.7,"sma_60":1910.27,"sma_120":1984.96},{"date":"2026-09-28","open":1994,"high":2040,"low":1935,"close":2025,"volume":3870,"rsi_14":65.17,"sma_20":1970.95,"sma_60":1916.03,"sma_120":1985.12},{"date":"2026-09-29","open":1998,"high":2340,"low":1975,"close":2020,"volume":4454,"rsi_14":74.41,"sma_20":1972.5,"sma_60":1921.37,"sma_120":1985.17},{"date":"2026-09-30","open":1951,"high":2000,"low":1951,"close":1999,"volume":5744,"rsi_14":68.15,"sma_20":1973.0,"sma_60":1924.57,"sma_120":1985.12},{"date":"2026-10-01","open":1981,"high":2045,"low":1932,"close":2035,"volume":5151,"rsi_14":69.61,"sma_20":1976.45,"sma_60":1927.28,"sma_120":1985.41},{"date":"2026-10-02","open":2030,"high":2185,"low":1942,"close":1999,"volume":7840,"rsi_14":58.22,"sma_20":1978.5,"sma_60":1929.58,"sma_120":1985.49},{"date":"2026-10-06","open":1999,"high":2150,"low":1975,"close":1976,"volume":10587,"rsi_14":52.3,"sma_20":1980.2,"sma_60":1931.97,"sma_120":1985.17},{"date":"2026-10-07","open":2015,"high":2015,"low":1963,"close":1974,"volume":4400,"rsi_14":48.42,"sma_20":1982.05,"sma_60":1934.87,"sma_120":1985.07},{"date":"2026-10-08","open":1974,"high":2005,"low":1950,"close":2005,"volume":5230,"rsi_14":56.33,"sma_20":1987.5,"sma_60":1938.43,"sma_120":1984.9},{"date":"2026-10-12","open":1998,"high":1998,"low":1799,"close":1909,"volume":29027,"rsi_14":37.64,"sma_20":1987.9,"sma_60":1939.92,"sma_120":1983.85},{"date":"2026-10-13","open":1824,"high":1855,"low":1701,"close":1792,"volume":6036,"rsi_14":28.66,"sma_20":1981.3,"sma_60":1940.37,"sma_120":1981.37},{"date":"2026-10-14","open":1787,"high":1885,"low":1710,"close":1877,"volume":10072,"rsi_14":39.0,"sma_20":1977.6,"sma_60":1942.38,"sma_120":1980.13},{"date":"2026-10-15","open":1800,"high":1855,"low":1752,"close":1853,"volume":7325,"rsi_14":36.85,"sma_20":1972.15,"sma_60":1943.03,"sma_120":1978.62},{"date":"2026-10-16","open":1806,"high":1880,"low":1795,"close":1824,"volume":4926,"rsi_14":31.72,"sma_20":1964.2,"sma_60":1942.48,"sma_120":1976.48},{"date":"2026-10-19","open":1824,"high":1890,"low":1763,"close":1800,"volume":2384,"rsi_14":32.68,"sma_20":1955.85,"sma_60":1942.68,"sma_120":1974.11},{"date":"2026-10-20","open":1890,"high":1890,"low":1793,"close":1847,"volume":2264,"rsi_14":34.55,"sma_20":1948.25,"sma_60":1942.95,"sma_120":1972.5},{"date":"2026-10-21","open":1847,"high":1847,"low":1803,"close":1814,"volume":2119,"rsi_14":32.95,"sma_20":1939.15,"sma_60":1941.73,"sma_120":1970.12},{"date":"2026-10-22","open":1814,"high":1814,"low":1710,"close":1733,"volume":4801,"rsi_14":29.97,"sma_20":1925.8,"sma_60":1937.28,"sma_120":1965.64},{"date":"2026-10-23","open":1788,"high":1920,"low":1437,"close":1714,"volume":16996,"rsi_14":25.19,"sma_20":1911.25,"sma_60":1932.88,"sma_120":1960.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":2274.0964},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":1993.4025},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.47,"ttm_eps":null,"close":2035.6578},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":1760.9901},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":1962.6079},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.44,"ttm_eps":null,"close":1904.168},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.45,"pbr":0.43,"ttm_eps":null,"close":1878.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.22,"pbr":0.46,"ttm_eps":null,"close":2010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.12,"pbr":0.37,"ttm_eps":null,"close":1679.0}],"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":"WISCOM","phase":"above-fold","symbol_resolved":true}