{"status":"ok","report":{"price_analysis":{"current":1995.0,"change_1d":4.9,"change_7d":-8.1,"change_30d":-13.6,"high_30d":2475.0,"low_30d":1775.0,"position_in_range":31.0,"support":1845.0,"resistance":2405.0},"summary":"제이에스티나(026040)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 329.18억. 현재가 1,995원, 전일 대비 +4.8%, 30일 -13.6%. PER 4.2배 / ROE 13.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.20만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.2배입니다. ROE 13.0%입니다. 시가총액 329.18억. 매출 759.51억, 영업이익 -6.77억.","grade":"B","comment":"PER 4.22배, ROE 12.98%","per":4.22,"pbr":0.62,"roe":12.98,"eps":472.78999999999996,"revenue":75950840404.0,"operating_income":-676867147.0,"net_income":7612301188.0,"market_cap":32917500000,"profit_margin":10.02,"roa":10.45,"operating_margin":-0.89,"gross_margin":67.48,"debt_ratio":0.2422547299628603,"total_assets":66103575955.0,"total_equity":53212577389.0,"total_debt":12890998566.0,"dividend_yield":3.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-46.71)가 시그널선(-20.43)을 하회합니다(데드크로스). SMA20 2130, SMA60 2081 — 혼조세입니다. 볼린저밴드 1947~2312 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.27152317880795,"macd":-46.714138217961136,"macd_signal":-20.429562016099172,"sma_20":2129.65,"sma_60":2080.8166666666666,"bb_upper":2311.9281116865104,"bb_lower":1947.3718883134895,"atr_14":163.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.20만, 기관 순매수 0.00. 30일 누적: 외국인 17.10만, 기관 3.66만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":72043.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":38512.0,"institution_net":-69.0,"retail_net":-38443.0},{"date":"2026-10-22","foreign_net":5818.0,"institution_net":69.0,"retail_net":-5887.0},{"date":"2026-10-21","foreign_net":11317.0,"institution_net":0.0,"retail_net":-11317.0},{"date":"2026-10-20","foreign_net":-5569.0,"institution_net":0.0,"retail_net":5569.0},{"date":"2026-10-19","foreign_net":21965.0,"institution_net":0.0,"retail_net":-21965.0},{"date":"2026-10-16","foreign_net":-3148.0,"institution_net":0.0,"retail_net":3148.0},{"date":"2026-10-15","foreign_net":20333.0,"institution_net":0.0,"retail_net":-20333.0},{"date":"2026-10-14","foreign_net":16368.0,"institution_net":0.0,"retail_net":-16368.0},{"date":"2026-10-13","foreign_net":-6013.0,"institution_net":0.0,"retail_net":6013.0},{"date":"2026-10-12","foreign_net":-2065.0,"institution_net":0.0,"retail_net":2065.0},{"date":"2026-10-08","foreign_net":-1392.0,"institution_net":0.0,"retail_net":1392.0},{"date":"2026-10-07","foreign_net":4661.0,"institution_net":0.0,"retail_net":-4661.0},{"date":"2026-10-06","foreign_net":-3573.0,"institution_net":0.0,"retail_net":3573.0},{"date":"2026-10-02","foreign_net":-5161.0,"institution_net":0.0,"retail_net":5161.0},{"date":"2026-10-01","foreign_net":2350.0,"institution_net":36298.0,"retail_net":-38648.0},{"date":"2026-09-30","foreign_net":-5330.0,"institution_net":42.0,"retail_net":5288.0},{"date":"2026-09-29","foreign_net":37740.0,"institution_net":0.0,"retail_net":-37740.0},{"date":"2026-09-28","foreign_net":-11880.0,"institution_net":0.0,"retail_net":11880.0},{"date":"2026-09-23","foreign_net":-7592.0,"institution_net":0.0,"retail_net":7592.0},{"date":"2026-09-22","foreign_net":25602.0,"institution_net":-890.0,"retail_net":-24712.0},{"date":"2026-09-21","foreign_net":28088.0,"institution_net":890.0,"retail_net":-28978.0},{"date":"2026-09-18","foreign_net":23688.0,"institution_net":300.0,"retail_net":-23988.0},{"date":"2026-09-17","foreign_net":3311.0,"institution_net":0.0,"retail_net":-3311.0},{"date":"2026-09-16","foreign_net":740.0,"institution_net":0.0,"retail_net":-740.0},{"date":"2026-09-15","foreign_net":-10574.0,"institution_net":0.0,"retail_net":10574.0},{"date":"2026-09-14","foreign_net":6537.0,"institution_net":0.0,"retail_net":-6537.0},{"date":"2026-09-11","foreign_net":-2182.0,"institution_net":0.0,"retail_net":2182.0},{"date":"2026-09-10","foreign_net":-10367.0,"institution_net":-37.0,"retail_net":10404.0},{"date":"2026-09-09","foreign_net":-29866.0,"institution_net":-923.0,"retail_net":30789.0},{"date":"2026-09-08","foreign_net":28651.0,"institution_net":960.0,"retail_net":-29611.0}],"periods":{"d1":{"foreign_net":38512.0,"institution_net":-69.0,"retail_net":-38443.0},"d3":{"foreign_net":55647.0,"institution_net":0.0,"retail_net":-55647.0},"d7":{"foreign_net":89228.0,"institution_net":0.0,"retail_net":-89228.0},"d14":{"foreign_net":92053.0,"institution_net":0.0,"retail_net":-92053.0},"d30":{"foreign_net":170969.0,"institution_net":36640.0,"retail_net":-207609.0}}},"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 4.22x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.4,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 13.0%","metrics":[{"name":"ROE","value":12.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":10.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.6,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 4.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.47,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.22x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE 13.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":10.45,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":12.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"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":67.48,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-0.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.22,"current_pbr":0.62,"per_5y_high":2790.65,"per_5y_low":3.93,"per_5y_avg":721.3,"per_percentile":25.0,"pbr_5y_high":2.34,"pbr_5y_low":1.02,"pbr_5y_avg":1.6,"pbr_percentile":0.0,"per_5y_median":45.32,"pbr_5y_median":1.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.31},{"quarter":"2024-Q3","per":null,"pbr":1.16},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":1.2},{"quarter":"2025-Q2","per":null,"pbr":2.04},{"quarter":"2025-Q3","per":null,"pbr":2.34},{"quarter":"2025-Q4","per":28.37,"pbr":2.02},{"quarter":"2026-Q1","per":62.27,"pbr":1.74},{"quarter":"2026-Q2","per":3.93,"pbr":1.02},{"quarter":"현재","per":4.22,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1860.9401,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1641.4941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2213.7937,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1692.7305,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2866.3311,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3572.0383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1859.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LUXURY GOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":null,"eps":1.28,"close":3572.04,"source":"reported"},{"date":"2025-10","per":null,"eps":1.28,"close":2701.99,"source":"reported"},{"date":"2025-11","per":null,"eps":1.28,"close":3185.35,"source":"reported"},{"date":"2025-12","per":28.37,"eps":110.67,"close":3140.0,"source":"reported"},{"date":"2026-01","per":26.02,"eps":110.67,"close":2880.0,"source":"reported"},{"date":"2026-02","per":29.14,"eps":110.67,"close":3225.0,"source":"reported"},{"date":"2026-03","per":62.27,"eps":43.92,"close":2735.0,"source":"reported"},{"date":"2026-04","per":66.03,"eps":43.92,"close":2900.0,"source":"reported"},{"date":"2026-05","per":51.57,"eps":43.92,"close":2265.0,"source":"reported"},{"date":"2026-06","per":3.93,"eps":472.79,"close":1859.0,"source":"reported"},{"date":"2026-07","per":3.53,"eps":472.79,"close":1667.0,"source":"reported"},{"date":"2026-08","per":4.29,"eps":472.79,"close":2030.0,"source":"reported"},{"date":"2026-09","per":4.46,"eps":472.79,"close":2110.0,"source":"reported"},{"date":"2026-10","per":3.81,"eps":472.79,"close":1803.0,"source":"reported"}],"trailing_per_history_meta":{},"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":3.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.14,"summary":"배당수익률 3.14%","metrics":[{"name":"배당수익률","value":3.14,"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":"4.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"13.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:05.907771+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.12978189157264164,"dividend_yield":null,"eps":430.0,"revenue":19718992648.0,"operating_income":-325358297.0,"net_income":6906028949.0,"market_cap":null,"profit_margin":0.35022219807462857,"operating_margin":-0.016499742294543606,"roa":0.10447284960349616,"gross_margin":0.6747608025681536,"total_equity":53212577389.0,"total_assets":66103575955.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.69,"pbr":1.06,"roe":-0.009338389198679211,"dividend_yield":3.14,"eps":-26.01,"revenue":18688164715.0,"operating_income":-555618906.0,"net_income":-429276424.0,"market_cap":52600000000.0,"profit_margin":-0.022970496597530657,"operating_margin":-0.029731057836515865,"roa":-0.0074432876461355945,"gross_margin":0.6331981555953446,"total_equity":45969001170.0,"total_assets":57672959102.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01976930849989783,"dividend_yield":null,"eps":54.4,"revenue":19064216376.0,"operating_income":191663558.0,"net_income":897822066.0,"market_cap":null,"profit_margin":0.047094622107325165,"operating_margin":0.010053576513183402,"roa":0.016231200509091947,"gross_margin":0.6512681890051581,"total_equity":45414945394.0,"total_assets":55314581660.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0053373051175735955,"dividend_yield":null,"eps":14.4,"revenue":18479466665.0,"operating_income":12446498.0,"net_income":237726597.0,"market_cap":null,"profit_margin":0.012864364611249996,"operating_margin":0.0006735312347284131,"roa":0.00437033881230458,"gross_margin":0.6587048932020679,"total_equity":44540567152.0,"total_assets":54395461590.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0004555342020360316,"dividend_yield":null,"eps":1.13,"revenue":17176511099.0,"operating_income":-144415310.0,"net_income":18689365.0,"market_cap":null,"profit_margin":0.0010880769029449804,"operating_margin":-0.008407720821046582,"roa":0.0003665186307740193,"gross_margin":0.648718775819888,"total_equity":41027358465.0,"total_assets":50991582503.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0163956551567288,"dividend_yield":null,"eps":40.74,"revenue":17522380980.0,"operating_income":646764848.0,"net_income":672363997.0,"market_cap":null,"profit_margin":0.0383717257242286,"operating_margin":0.03691078562543616,"roa":0.013315434397765407,"gross_margin":0.6571986060652357,"total_equity":41008669100.0,"total_assets":50495085396.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.022500390744329697,"dividend_yield":null,"eps":-54.99,"revenue":19127869950.0,"operating_income":-1503656133.0,"net_income":-907582626.0,"market_cap":null,"profit_margin":-0.04744818050166637,"operating_margin":-0.07861074635756816,"roa":-0.017914820668169407,"gross_margin":0.6187781720567376,"total_equity":40336305103.0,"total_assets":50660994202.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007068669337099338,"dividend_yield":null,"eps":-17.65,"revenue":17884074691.0,"operating_income":-365833502.0,"net_income":-291273507.0,"market_cap":null,"profit_margin":-0.01628675299296199,"operating_margin":-0.020455824990716596,"roa":-0.005626312724965614,"gross_margin":0.6558146922134211,"total_equity":41206271380.0,"total_assets":51769875092.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.004806230622633316,"dividend_yield":null,"eps":-12.08,"revenue":18547286495.0,"operating_income":-126443114.0,"net_income":-199446771.0,"market_cap":null,"profit_margin":-0.010753420509990348,"operating_margin":-0.006817337621548397,"roa":-0.003809898830728811,"gross_margin":0.6515104085040986,"total_equity":41497544887.0,"total_assets":52349623930.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0023308405747145375,"dividend_yield":null,"eps":-5.89,"revenue":18874737394.0,"operating_income":-607008462.0,"net_income":-97189040.0,"market_cap":null,"profit_margin":-0.00514915985167004,"operating_margin":-0.032159836151837484,"roa":-0.0017504705145654146,"gross_margin":0.646254805318644,"total_equity":41696991658.0,"total_assets":55521666427.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02222012820041967,"dividend_yield":null,"eps":-58.2,"revenue":19358803315.0,"operating_income":-375985234.0,"net_income":-960501318.0,"market_cap":null,"profit_margin":-0.049615738244303764,"operating_margin":-0.019421925409442594,"roa":-0.017597592704302025,"gross_margin":0.6360531530096802,"total_equity":43226632598.0,"total_assets":54581404067.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01428733678021187,"dividend_yield":null,"eps":43.0,"revenue":17759247577.0,"operating_income":-640982456.0,"net_income":625788228.0,"market_cap":null,"profit_margin":0.03523731651843506,"operating_margin":-0.03609288362138362,"roa":0.011285832803463569,"gross_margin":0.6614628239213043,"total_equity":43800201369.0,"total_assets":55449007521.0}],"current_price":1995.0,"change_pct":4.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10650.0},{"date":"2016-10-25","close":10250.0},{"date":"2016-10-26","close":9860.0},{"date":"2016-10-27","close":10000.0},{"date":"2016-10-28","close":9900.0},{"date":"2016-10-31","close":9350.0},{"date":"2016-11-01","close":9470.0},{"date":"2016-11-02","close":9260.0},{"date":"2016-11-03","close":9100.0},{"date":"2016-11-04","close":9090.0},{"date":"2016-11-07","close":9390.0},{"date":"2016-11-08","close":9230.0},{"date":"2016-11-09","close":8900.0},{"date":"2016-11-10","close":8870.0},{"date":"2016-11-11","close":8950.0},{"date":"2016-11-14","close":9250.0},{"date":"2016-11-15","close":9280.0},{"date":"2016-11-16","close":9290.0},{"date":"2016-11-17","close":9240.0},{"date":"2016-11-18","close":9230.0},{"date":"2016-11-21","close":9120.0},{"date":"2016-11-22","close":9090.0},{"date":"2016-11-23","close":8930.0},{"date":"2016-11-24","close":9220.0},{"date":"2016-11-25","close":9100.0},{"date":"2016-11-28","close":8850.0},{"date":"2016-11-29","close":8980.0},{"date":"2016-11-30","close":9180.0},{"date":"2016-12-01","close":8980.0},{"date":"2016-12-02","close":8800.0},{"date":"2016-12-05","close":8470.0},{"date":"2016-12-06","close":8620.0},{"date":"2016-12-07","close":8490.0},{"date":"2016-12-08","close":8670.0},{"date":"2016-12-09","close":9100.0},{"date":"2016-12-12","close":9420.0},{"date":"2016-12-13","close":9490.0},{"date":"2016-12-14","close":9280.0},{"date":"2016-12-15","close":9350.0},{"date":"2016-12-16","close":9500.0},{"date":"2016-12-19","close":9590.0},{"date":"2016-12-20","close":9510.0},{"date":"2016-12-21","close":9550.0},{"date":"2016-12-22","close":9520.0},{"date":"2016-12-23","close":9500.0},{"date":"2016-12-26","close":9250.0},{"date":"2016-12-27","close":9120.0},{"date":"2016-12-28","close":9080.0},{"date":"2016-12-29","close":9060.0},{"date":"2017-01-02","close":9160.0},{"date":"2017-01-03","close":9370.0},{"date":"2017-01-04","close":9680.0},{"date":"2017-01-05","close":10100.0},{"date":"2017-01-06","close":10100.0},{"date":"2017-01-09","close":9970.0},{"date":"2017-01-10","close":10350.0},{"date":"2017-01-11","close":9870.0},{"date":"2017-01-12","close":9630.0},{"date":"2017-01-13","close":9680.0},{"date":"2017-01-16","close":9450.0},{"date":"2017-01-17","close":9300.0},{"date":"2017-01-18","close":9180.0},{"date":"2017-01-19","close":8940.0},{"date":"2017-01-20","close":8760.0},{"date":"2017-01-23","close":8630.0},{"date":"2017-01-24","close":8700.0},{"date":"2017-01-25","close":8640.0},{"date":"2017-01-26","close":8850.0},{"date":"2017-01-31","close":8640.0},{"date":"2017-02-01","close":8770.0},{"date":"2017-02-02","close":8770.0},{"date":"2017-02-03","close":8590.0},{"date":"2017-02-06","close":8650.0},{"date":"2017-02-07","close":8670.0},{"date":"2017-02-08","close":8670.0},{"date":"2017-02-09","close":8440.0},{"date":"2017-02-10","close":8630.0},{"date":"2017-02-13","close":8630.0},{"date":"2017-02-14","close":8580.0},{"date":"2017-02-15","close":8600.0},{"date":"2017-02-16","close":8640.0},{"date":"2017-02-17","close":8650.0},{"date":"2017-02-20","close":8580.0},{"date":"2017-02-21","close":8700.0},{"date":"2017-02-22","close":8790.0},{"date":"2017-02-23","close":8760.0},{"date":"2017-02-24","close":8580.0},{"date":"2017-02-27","close":8500.0},{"date":"2017-02-28","close":8440.0},{"date":"2017-03-02","close":8250.0},{"date":"2017-03-03","close":7740.0},{"date":"2017-03-06","close":7580.0},{"date":"2017-03-07","close":7580.0},{"date":"2017-03-08","close":7580.0},{"date":"2017-03-09","close":7820.0},{"date":"2017-03-10","close":8080.0},{"date":"2017-03-13","close":8090.0},{"date":"2017-03-14","close":8100.0},{"date":"2017-03-15","close":8160.0},{"date":"2017-03-16","close":8270.0},{"date":"2017-03-17","close":8200.0},{"date":"2017-03-20","close":7980.0},{"date":"2017-03-21","close":7930.0},{"date":"2017-03-22","close":7770.0},{"date":"2017-03-23","close":7780.0},{"date":"2017-03-24","close":7830.0},{"date":"2017-03-27","close":7790.0},{"date":"2017-03-28","close":8300.0},{"date":"2017-03-29","close":8160.0},{"date":"2017-03-30","close":8100.0},{"date":"2017-03-31","close":8290.0},{"date":"2017-04-03","close":8470.0},{"date":"2017-04-04","close":8200.0},{"date":"2017-04-05","close":8210.0},{"date":"2017-04-06","close":8190.0},{"date":"2017-04-07","close":8190.0},{"date":"2017-04-10","close":7800.0},{"date":"2017-04-11","close":7860.0},{"date":"2017-04-12","close":7970.0},{"date":"2017-04-13","close":7890.0},{"date":"2017-04-14","close":7760.0},{"date":"2017-04-17","close":7940.0},{"date":"2017-04-18","close":7960.0},{"date":"2017-04-19","close":7960.0},{"date":"2017-04-20","close":7890.0},{"date":"2017-04-21","close":8160.0},{"date":"2017-04-24","close":8400.0},{"date":"2017-04-25","close":8350.0},{"date":"2017-04-26","close":8460.0},{"date":"2017-04-27","close":8800.0},{"date":"2017-04-28","close":8910.0},{"date":"2017-05-02","close":9320.0},{"date":"2017-05-04","close":9330.0},{"date":"2017-05-08","close":9440.0},{"date":"2017-05-10","close":9240.0},{"date":"2017-05-11","close":9050.0},{"date":"2017-05-12","close":8570.0},{"date":"2017-05-15","close":8470.0},{"date":"2017-05-16","close":8220.0},{"date":"2017-05-17","close":8310.0},{"date":"2017-05-18","close":8310.0},{"date":"2017-05-19","close":8490.0},{"date":"2017-05-22","close":8490.0},{"date":"2017-05-23","close":8530.0},{"date":"2017-05-24","close":8370.0},{"date":"2017-05-25","close":8360.0},{"date":"2017-05-26","close":8320.0},{"date":"2017-05-29","close":8170.0},{"date":"2017-05-30","close":8140.0},{"date":"2017-05-31","close":8140.0},{"date":"2017-06-01","close":8190.0},{"date":"2017-06-02","close":8160.0},{"date":"2017-06-05","close":8170.0},{"date":"2017-06-07","close":7970.0},{"date":"2017-06-08","close":7990.0},{"date":"2017-06-09","close":7820.0},{"date":"2017-06-12","close":7650.0},{"date":"2017-06-13","close":7680.0},{"date":"2017-06-14","close":7840.0},{"date":"2017-06-15","close":7650.0},{"date":"2017-06-16","close":7600.0},{"date":"2017-06-19","close":7830.0},{"date":"2017-06-20","close":7680.0},{"date":"2017-06-21","close":7640.0},{"date":"2017-06-22","close":7630.0},{"date":"2017-06-23","close":7670.0},{"date":"2017-06-26","close":7700.0},{"date":"2017-06-27","close":7830.0},{"date":"2017-06-28","close":7850.0},{"date":"2017-06-29","close":7840.0},{"date":"2017-06-30","close":7780.0},{"date":"2017-07-03","close":7780.0},{"date":"2017-07-04","close":7650.0},{"date":"2017-07-05","close":7590.0},{"date":"2017-07-06","close":7580.0},{"date":"2017-07-07","close":7640.0},{"date":"2017-07-10","close":7470.0},{"date":"2017-07-11","close":7320.0},{"date":"2017-07-12","close":7220.0},{"date":"2017-07-13","close":6950.0},{"date":"2017-07-14","close":6620.0},{"date":"2017-07-17","close":6840.0},{"date":"2017-07-18","close":6770.0},{"date":"2017-07-19","close":6840.0},{"date":"2017-07-20","close":6700.0},{"date":"2017-07-21","close":6730.0},{"date":"2017-07-24","close":6670.0},{"date":"2017-07-25","close":6470.0},{"date":"2017-07-26","close":6490.0},{"date":"2017-07-27","close":6470.0},{"date":"2017-07-28","close":6440.0},{"date":"2017-07-31","close":6160.0},{"date":"2017-08-01","close":6090.0},{"date":"2017-08-02","close":6180.0},{"date":"2017-08-03","close":5870.0},{"date":"2017-08-04","close":5930.0},{"date":"2017-08-07","close":6100.0},{"date":"2017-08-08","close":6030.0},{"date":"2017-08-09","close":5940.0},{"date":"2017-08-10","close":5990.0},{"date":"2017-08-11","close":5960.0},{"date":"2017-08-14","close":5960.0},{"date":"2017-08-16","close":5900.0},{"date":"2017-08-17","close":6050.0},{"date":"2017-08-18","close":6100.0},{"date":"2017-08-21","close":6070.0},{"date":"2017-08-22","close":6080.0},{"date":"2017-08-23","close":6350.0},{"date":"2017-08-24","close":6370.0},{"date":"2017-08-25","close":6330.0},{"date":"2017-08-28","close":6290.0},{"date":"2017-08-29","close":6190.0},{"date":"2017-08-30","close":6180.0},{"date":"2017-08-31","close":6270.0},{"date":"2017-09-01","close":6260.0},{"date":"2017-09-04","close":6120.0},{"date":"2017-09-05","close":6070.0},{"date":"2017-09-06","close":6060.0},{"date":"2017-09-07","close":6060.0},{"date":"2017-09-08","close":5990.0},{"date":"2017-09-11","close":5900.0},{"date":"2017-09-12","close":5880.0},{"date":"2017-09-13","close":5790.0},{"date":"2017-09-14","close":5820.0},{"date":"2017-09-15","close":5770.0},{"date":"2017-09-18","close":5750.0},{"date":"2017-09-19","close":5780.0},{"date":"2017-09-20","close":5700.0},{"date":"2017-09-21","close":5620.0},{"date":"2017-09-22","close":5330.0},{"date":"2017-09-25","close":5310.0},{"date":"2017-09-26","close":5210.0},{"date":"2017-09-27","close":5360.0},{"date":"2017-09-28","close":5530.0},{"date":"2017-09-29","close":5720.0},{"date":"2017-10-10","close":5770.0},{"date":"2017-10-11","close":5790.0},{"date":"2017-10-12","close":5750.0},{"date":"2017-10-13","close":5680.0},{"date":"2017-10-16","close":5720.0},{"date":"2017-10-17","close":5780.0},{"date":"2017-10-18","close":5740.0},{"date":"2017-10-19","close":5640.0},{"date":"2017-10-20","close":5620.0},{"date":"2017-10-23","close":5560.0},{"date":"2017-10-24","close":5610.0},{"date":"2017-10-25","close":5600.0},{"date":"2017-10-26","close":6030.0},{"date":"2017-10-27","close":6260.0},{"date":"2017-10-30","close":6540.0},{"date":"2017-10-31","close":6670.0},{"date":"2017-11-01","close":6480.0},{"date":"2017-11-02","close":6480.0},{"date":"2017-11-03","close":6410.0},{"date":"2017-11-06","close":6510.0},{"date":"2017-11-07","close":6520.0},{"date":"2017-11-08","close":6470.0},{"date":"2017-11-09","close":6480.0},{"date":"2017-11-10","close":6520.0},{"date":"2017-11-13","close":6600.0},{"date":"2017-11-14","close":6530.0},{"date":"2017-11-15","close":6330.0},{"date":"2017-11-16","close":6400.0},{"date":"2017-11-17","close":6400.0},{"date":"2017-11-20","close":6420.0},{"date":"2017-11-21","close":6250.0},{"date":"2017-11-22","close":6070.0},{"date":"2017-11-23","close":6230.0},{"date":"2017-11-24","close":6270.0},{"date":"2017-11-27","close":6230.0},{"date":"2017-11-28","close":6100.0},{"date":"2017-11-29","close":6100.0},{"date":"2017-11-30","close":6110.0},{"date":"2017-12-01","close":6140.0},{"date":"2017-12-04","close":6070.0},{"date":"2017-12-05","close":6060.0},{"date":"2017-12-06","close":6040.0},{"date":"2017-12-07","close":5820.0},{"date":"2017-12-08","close":5640.0},{"date":"2017-12-11","close":5760.0},{"date":"2017-12-12","close":5750.0},{"date":"2017-12-13","close":5850.0},{"date":"2017-12-14","close":5760.0},{"date":"2017-12-15","close":5790.0},{"date":"2017-12-18","close":5780.0},{"date":"2017-12-19","close":5570.0},{"date":"2017-12-20","close":5480.0},{"date":"2017-12-21","close":5340.0},{"date":"2017-12-22","close":5320.0},{"date":"2017-12-26","close":5270.0},{"date":"2017-12-27","close":5260.0},{"date":"2017-12-28","close":5350.0},{"date":"2018-01-02","close":5168.5713},{"date":"2018-01-03","close":5432.9702},{"date":"2018-01-04","close":5305.0352},{"date":"2018-01-05","close":5270.9194},{"date":"2018-01-08","close":5484.144},{"date":"2018-01-09","close":5125.9263},{"date":"2018-01-10","close":4861.5278},{"date":"2018-01-11","close":4861.5278},{"date":"2018-01-12","close":4784.7671},{"date":"2018-01-15","close":4784.7671},{"date":"2018-01-16","close":4750.6509},{"date":"2018-01-17","close":4708.0059},{"date":"2018-01-18","close":4793.2954},{"date":"2018-01-19","close":4946.8174},{"date":"2018-01-22","close":4972.4038},{"date":"2018-01-23","close":4946.8174},{"date":"2018-01-24","close":5015.0493},{"date":"2018-01-25","close":4929.7598},{"date":"2018-01-26","close":5074.7524},{"date":"2018-01-29","close":5117.397},{"date":"2018-01-30","close":5125.9263},{"date":"2018-01-31","close":5049.1655},{"date":"2018-02-01","close":5125.9263},{"date":"2018-02-02","close":5049.1655},{"date":"2018-02-05","close":4818.8818},{"date":"2018-02-06","close":4759.1802},{"date":"2018-02-07","close":4750.6509},{"date":"2018-02-08","close":4972.4038},{"date":"2018-02-09","close":4929.7598},{"date":"2018-02-12","close":4972.4038},{"date":"2018-02-13","close":5322.0938},{"date":"2018-02-14","close":5629.1372},{"date":"2018-02-19","close":5646.1953},{"date":"2018-02-20","close":5740.0142},{"date":"2018-02-21","close":5688.8398},{"date":"2018-02-22","close":5688.8398},{"date":"2018-02-23","close":5646.1953},{"date":"2018-02-26","close":5612.0786},{"date":"2018-02-27","close":5509.7314},{"date":"2018-02-28","close":5535.3188},{"date":"2018-03-02","close":5603.5503},{"date":"2018-03-05","close":6209.1084},{"date":"2018-03-06","close":6012.9419},{"date":"2018-03-07","close":7812.5601},{"date":"2018-03-08","close":7590.8057},{"date":"2018-03-09","close":7667.5664},{"date":"2018-03-12","close":8102.5459},{"date":"2018-03-13","close":8264.5967},{"date":"2018-03-14","close":7735.7993},{"date":"2018-03-15","close":7411.6978},{"date":"2018-03-16","close":7582.2773},{"date":"2018-03-19","close":8068.4297},{"date":"2018-03-20","close":8315.7705},{"date":"2018-03-21","close":8145.1904},{"date":"2018-03-22","close":8315.7705},{"date":"2018-03-23","close":8085.4883},{"date":"2018-03-26","close":8085.4883},{"date":"2018-03-27","close":8085.4883},{"date":"2018-03-28","close":8460.7627},{"date":"2018-03-29","close":8076.959},{"date":"2018-03-30","close":8102.5459},{"date":"2018-04-02","close":7957.5542},{"date":"2018-04-03","close":7957.5542},{"date":"2018-04-04","close":7914.9082},{"date":"2018-04-05","close":7761.3857},{"date":"2018-04-06","close":7599.335},{"date":"2018-04-09","close":7582.2773},{"date":"2018-04-10","close":7727.27},{"date":"2018-04-11","close":7633.4512},{"date":"2018-04-12","close":7804.0317},{"date":"2018-04-13","close":7983.1401},{"date":"2018-04-16","close":8409.5889},{"date":"2018-04-17","close":8298.7139},{"date":"2018-04-18","close":9381.8945},{"date":"2018-04-19","close":9509.8291},{"date":"2018-04-20","close":9168.6689},{"date":"2018-04-23","close":8912.7998},{"date":"2018-04-24","close":8426.6475},{"date":"2018-04-25","close":8256.0684},{"date":"2018-04-26","close":8085.4883},{"date":"2018-04-27","close":8034.314},{"date":"2018-04-30","close":8742.2207},{"date":"2018-05-02","close":8460.7627},{"date":"2018-05-03","close":7693.1538},{"date":"2018-05-04","close":8111.0752},{"date":"2018-05-08","close":7650.5088},{"date":"2018-05-09","close":7548.1611},{"date":"2018-05-10","close":7786.9731},{"date":"2018-05-11","close":7855.2051},{"date":"2018-05-14","close":8119.6035},{"date":"2018-05-15","close":8520.4668},{"date":"2018-05-16","close":7744.3276},{"date":"2018-05-17","close":7855.2051},{"date":"2018-05-18","close":7957.5542},{"date":"2018-05-21","close":7974.6108},{"date":"2018-05-23","close":7914.9082},{"date":"2018-05-24","close":7727.27},{"date":"2018-05-25","close":6754.9648},{"date":"2018-05-28","close":8358.416},{"date":"2018-05-29","close":8017.2554},{"date":"2018-05-30","close":8000.1978},{"date":"2018-05-31","close":8000.1978},{"date":"2018-06-01","close":7872.2627},{"date":"2018-06-04","close":7701.6836},{"date":"2018-06-05","close":7940.4946},{"date":"2018-06-07","close":7863.7344},{"date":"2018-06-08","close":8162.2485},{"date":"2018-06-11","close":8204.8936},{"date":"2018-06-12","close":8085.4883},{"date":"2018-06-14","close":7514.0459},{"date":"2018-06-15","close":7735.7993},{"date":"2018-06-18","close":7565.2192},{"date":"2018-06-19","close":7471.4004},{"date":"2018-06-20","close":7505.5156},{"date":"2018-06-21","close":7138.769},{"date":"2018-06-22","close":6763.4932},{"date":"2018-06-25","close":6754.9648},{"date":"2018-06-26","close":6447.9204},{"date":"2018-06-27","close":6234.6953},{"date":"2018-06-28","close":5987.3545},{"date":"2018-06-29","close":6140.8765},{"date":"2018-07-02","close":5808.2461},{"date":"2018-07-03","close":5910.5942},{"date":"2018-07-04","close":5919.1226},{"date":"2018-07-05","close":5731.4854},{"date":"2018-07-06","close":5893.5361},{"date":"2018-07-09","close":5373.2671},{"date":"2018-07-10","close":5671.7822},{"date":"2018-07-11","close":5774.1299},{"date":"2018-07-12","close":5825.3042},{"date":"2018-07-13","close":5978.8262},{"date":"2018-07-16","close":5987.3545},{"date":"2018-07-17","close":5885.0068},{"date":"2018-07-18","close":5671.7822},{"date":"2018-07-19","close":5705.8984},{"date":"2018-07-20","close":5620.6079},{"date":"2018-07-23","close":5305.0352},{"date":"2018-07-24","close":5586.4922},{"date":"2018-07-25","close":5441.499},{"date":"2018-07-26","close":5697.3687},{"date":"2018-07-27","close":5876.478},{"date":"2018-07-30","close":5867.9487},{"date":"2018-07-31","close":5757.0723},{"date":"2018-08-01","close":6217.6382},{"date":"2018-08-02","close":6081.1743},{"date":"2018-08-03","close":6089.7026},{"date":"2018-08-06","close":5970.2964},{"date":"2018-08-07","close":5859.4199},{"date":"2018-08-08","close":5953.2393},{"date":"2018-08-09","close":5927.6523},{"date":"2018-08-10","close":6004.4126},{"date":"2018-08-13","close":5765.6011},{"date":"2018-08-14","close":5842.3618},{"date":"2018-08-16","close":6106.7612},{"date":"2018-08-17","close":6354.1021},{"date":"2018-08-20","close":6251.7534},{"date":"2018-08-21","close":6260.2822},{"date":"2018-08-22","close":6524.6821},{"date":"2018-08-23","close":6464.9785},{"date":"2018-08-24","close":6524.6821},{"date":"2018-08-27","close":6098.2319},{"date":"2018-08-28","close":6004.4126},{"date":"2018-08-29","close":5953.2393},{"date":"2018-08-30","close":6072.645},{"date":"2018-08-31","close":6047.0586},{"date":"2018-09-03","close":6132.3481},{"date":"2018-09-04","close":6183.5215},{"date":"2018-09-05","close":6149.4062},{"date":"2018-09-06","close":6354.1021},{"date":"2018-09-07","close":6917.0156},{"date":"2018-09-10","close":7087.5952},{"date":"2018-09-11","close":6865.8413},{"date":"2018-09-12","close":6857.3125},{"date":"2018-09-13","close":6754.9648},{"date":"2018-09-14","close":6729.3774},{"date":"2018-09-17","close":6754.9648},{"date":"2018-09-18","close":6686.7324},{"date":"2018-09-19","close":6396.7471},{"date":"2018-09-20","close":6354.1021},{"date":"2018-09-21","close":6772.0225},{"date":"2018-09-27","close":6635.5586},{"date":"2018-09-28","close":6584.3848},{"date":"2018-10-01","close":6558.7979},{"date":"2018-10-02","close":6558.7979},{"date":"2018-10-04","close":6678.2041},{"date":"2018-10-05","close":6780.5518},{"date":"2018-10-08","close":6635.5586},{"date":"2018-10-10","close":5970.2964},{"date":"2018-10-11","close":5279.4482},{"date":"2018-10-12","close":5347.6802},{"date":"2018-10-15","close":5219.7451},{"date":"2018-10-16","close":5305.0352},{"date":"2018-10-17","close":5432.9702},{"date":"2018-10-18","close":5518.2607},{"date":"2018-10-19","close":5509.7314},{"date":"2018-10-22","close":5287.9771},{"date":"2018-10-23","close":5108.8682},{"date":"2018-10-24","close":4861.5278},{"date":"2018-10-25","close":4904.1729},{"date":"2018-10-26","close":4733.5923},{"date":"2018-10-29","close":4192.001},{"date":"2018-10-30","close":4324.2007},{"date":"2018-10-31","close":4443.6069},{"date":"2018-11-01","close":4571.5415},{"date":"2018-11-02","close":4921.2305},{"date":"2018-11-05","close":4904.1729},{"date":"2018-11-06","close":4844.4692},{"date":"2018-11-07","close":4648.3027},{"date":"2018-11-08","close":4852.998},{"date":"2018-11-09","close":4716.5342},{"date":"2018-11-12","close":4614.187},{"date":"2018-11-13","close":4520.3677},{"date":"2018-11-14","close":4545.9546},{"date":"2018-11-15","close":4648.3027},{"date":"2018-11-16","close":4690.9473},{"date":"2018-11-19","close":4810.354},{"date":"2018-11-20","close":4767.7085},{"date":"2018-11-21","close":4810.354},{"date":"2018-11-22","close":4767.7085},{"date":"2018-11-23","close":4759.1802},{"date":"2018-11-26","close":4750.6509},{"date":"2018-11-27","close":4784.7671},{"date":"2018-11-28","close":4716.5342},{"date":"2018-11-29","close":4793.2954},{"date":"2018-11-30","close":4784.7671},{"date":"2018-12-03","close":4870.0562},{"date":"2018-12-04","close":5023.5786},{"date":"2018-12-05","close":5057.6948},{"date":"2018-12-06","close":4929.7598},{"date":"2018-12-07","close":5219.7451},{"date":"2018-12-10","close":4980.9336},{"date":"2018-12-11","close":4818.8818},{"date":"2018-12-12","close":4733.5923},{"date":"2018-12-13","close":4810.354},{"date":"2018-12-14","close":4708.0059},{"date":"2018-12-17","close":4494.7808},{"date":"2018-12-18","close":4486.2515},{"date":"2018-12-19","close":4469.1934},{"date":"2018-12-20","close":4460.6646},{"date":"2018-12-21","close":4460.6646},{"date":"2018-12-24","close":4400.9619},{"date":"2018-12-26","close":4209.0591},{"date":"2018-12-27","close":4308.147},{"date":"2018-12-28","close":4463.2393},{"date":"2019-01-02","close":4721.7285},{"date":"2019-01-03","close":5772.9165},{"date":"2019-01-04","close":5979.7075},{"date":"2019-01-07","close":6488.0688},{"date":"2019-01-08","close":6453.604},{"date":"2019-01-09","close":6694.8604},{"date":"2019-01-10","close":6531.1509},{"date":"2019-01-11","close":6772.4067},{"date":"2019-01-14","close":6781.0229},{"date":"2019-01-15","close":7039.5117},{"date":"2019-01-16","close":7022.2793},{"date":"2019-01-17","close":7099.8257},{"date":"2019-01-18","close":7022.2793},{"date":"2019-01-21","close":6996.4307},{"date":"2019-01-22","close":8013.1533},{"date":"2019-01-23","close":8125.1655},{"date":"2019-01-24","close":7754.6641},{"date":"2019-01-25","close":7883.9087},{"date":"2019-01-28","close":7823.5938},{"date":"2019-01-29","close":7685.7334},{"date":"2019-01-30","close":7685.7334},{"date":"2019-01-31","close":7634.0366},{"date":"2019-02-01","close":8013.1533},{"date":"2019-02-07","close":7909.7578},{"date":"2019-02-08","close":8151.0137},{"date":"2019-02-11","close":7970.0713},{"date":"2019-02-12","close":7056.7441},{"date":"2019-02-13","close":6979.1978},{"date":"2019-02-14","close":6513.918},{"date":"2019-02-15","close":6453.604},{"date":"2019-02-18","close":6462.2202},{"date":"2019-02-19","close":6350.208},{"date":"2019-02-20","close":6332.9756},{"date":"2019-02-21","close":6238.1968},{"date":"2019-02-22","close":6289.894},{"date":"2019-02-25","close":6108.9521},{"date":"2019-02-26","close":6177.8828},{"date":"2019-02-27","close":6427.7549},{"date":"2019-02-28","close":5393.7993},{"date":"2019-03-04","close":5187.0088},{"date":"2019-03-05","close":5342.1021},{"date":"2019-03-06","close":5255.9395},{"date":"2019-03-07","close":5100.8452},{"date":"2019-03-08","close":5143.9272},{"date":"2019-03-11","close":5057.7642},{"date":"2019-03-12","close":5221.4736},{"date":"2019-03-13","close":5187.0088},{"date":"2019-03-14","close":5273.1714},{"date":"2019-03-15","close":5023.2993},{"date":"2019-03-18","close":5221.4736},{"date":"2019-03-19","close":5255.9395},{"date":"2019-03-20","close":5212.8579},{"date":"2019-03-21","close":5083.6128},{"date":"2019-03-22","close":5109.4619},{"date":"2019-03-25","close":5118.0781},{"date":"2019-03-26","close":5083.6128},{"date":"2019-03-27","close":5066.3804},{"date":"2019-03-28","close":4997.4502},{"date":"2019-03-29","close":5238.7065},{"date":"2019-04-01","close":5273.1714},{"date":"2019-04-02","close":5273.1714},{"date":"2019-04-03","close":5350.7188},{"date":"2019-04-04","close":5290.4043},{"date":"2019-04-05","close":5411.0322},{"date":"2019-04-08","close":5307.6372},{"date":"2019-04-09","close":5307.6372},{"date":"2019-04-10","close":5350.7188},{"date":"2019-04-11","close":5402.416},{"date":"2019-04-12","close":5255.9395},{"date":"2019-04-15","close":5281.7881},{"date":"2019-04-16","close":5273.1714},{"date":"2019-04-17","close":5178.3921},{"date":"2019-04-18","close":5057.7642},{"date":"2019-04-19","close":5135.311},{"date":"2019-04-22","close":5135.311},{"date":"2019-04-23","close":5143.9272},{"date":"2019-04-24","close":5049.1484},{"date":"2019-04-25","close":4962.9854},{"date":"2019-04-26","close":4997.4502},{"date":"2019-04-29","close":4859.5898},{"date":"2019-04-30","close":4876.8223},{"date":"2019-05-02","close":4911.2871},{"date":"2019-05-03","close":4894.0547},{"date":"2019-05-07","close":4816.5073},{"date":"2019-05-08","close":4799.2754},{"date":"2019-05-09","close":4626.9497},{"date":"2019-05-10","close":4575.252},{"date":"2019-05-13","close":4480.4727},{"date":"2019-05-14","close":4428.7754},{"date":"2019-05-15","close":4463.2393},{"date":"2019-05-16","close":4437.3916},{"date":"2019-05-17","close":4661.415},{"date":"2019-05-20","close":4756.1938},{"date":"2019-05-21","close":4721.7285},{"date":"2019-05-22","close":4721.7285},{"date":"2019-05-23","close":4497.7051},{"date":"2019-05-24","close":4480.4727},{"date":"2019-05-27","close":4420.1587},{"date":"2019-05-28","close":4532.1704},{"date":"2019-05-29","close":4428.7754},{"date":"2019-05-30","close":4377.0771},{"date":"2019-05-31","close":4446.0068},{"date":"2019-06-03","close":4437.3916},{"date":"2019-06-04","close":4540.7861},{"date":"2019-06-05","close":4652.7983},{"date":"2019-06-07","close":4695.8804},{"date":"2019-06-10","close":4790.6592},{"date":"2019-06-11","close":4997.4502},{"date":"2019-06-12","close":4954.3691},{"date":"2019-06-13","close":5014.6831},{"date":"2019-06-14","close":5074.9966},{"date":"2019-06-17","close":4937.1362},{"date":"2019-06-18","close":4902.6709},{"date":"2019-06-19","close":5118.0781},{"date":"2019-06-20","close":5074.9966},{"date":"2019-06-21","close":4988.834},{"date":"2019-06-24","close":5195.6245},{"date":"2019-06-25","close":5118.0781},{"date":"2019-06-26","close":5100.8452},{"date":"2019-06-27","close":5031.9155},{"date":"2019-06-28","close":4980.2178},{"date":"2019-07-01","close":5479.9624},{"date":"2019-07-02","close":5359.334},{"date":"2019-07-03","close":5152.5435},{"date":"2019-07-04","close":5135.311},{"date":"2019-07-05","close":5385.1831},{"date":"2019-07-08","close":4833.7407},{"date":"2019-07-09","close":4695.8804},{"date":"2019-07-10","close":4738.9614},{"date":"2019-07-11","close":5428.2646},{"date":"2019-07-12","close":5385.1831},{"date":"2019-07-15","close":5290.4043},{"date":"2019-07-16","close":5238.7065},{"date":"2019-07-17","close":4980.2178},{"date":"2019-07-18","close":4902.6709},{"date":"2019-07-19","close":5040.5317},{"date":"2019-07-22","close":5023.2993},{"date":"2019-07-23","close":5135.311},{"date":"2019-07-24","close":4937.1362},{"date":"2019-07-25","close":4833.7407},{"date":"2019-07-26","close":4670.0312},{"date":"2019-07-29","close":4454.6235},{"date":"2019-07-30","close":4601.1011},{"date":"2019-07-31","close":4721.7285},{"date":"2019-08-01","close":4661.415},{"date":"2019-08-02","close":4618.3335},{"date":"2019-08-05","close":4359.8447},{"date":"2019-08-06","close":4342.6123},{"date":"2019-08-07","close":4575.252},{"date":"2019-08-08","close":4635.5659},{"date":"2019-08-09","close":4652.7983},{"date":"2019-08-12","close":4747.5771},{"date":"2019-08-13","close":4911.2871},{"date":"2019-08-14","close":4945.7524},{"date":"2019-08-16","close":4807.8916},{"date":"2019-08-19","close":4997.4502},{"date":"2019-08-20","close":5040.5317},{"date":"2019-08-21","close":5100.8452},{"date":"2019-08-22","close":5023.2993},{"date":"2019-08-23","close":4911.2871},{"date":"2019-08-26","close":4583.8682},{"date":"2019-08-27","close":4618.3335},{"date":"2019-08-28","close":4678.6475},{"date":"2019-08-29","close":4583.8682},{"date":"2019-08-30","close":4764.8101},{"date":"2019-09-02","close":4678.6475},{"date":"2019-09-03","close":4713.1128},{"date":"2019-09-04","close":4652.7983},{"date":"2019-09-05","close":4652.7983},{"date":"2019-09-06","close":4644.1821},{"date":"2019-09-09","close":4652.7983},{"date":"2019-09-10","close":4919.9033},{"date":"2019-09-11","close":5006.0664},{"date":"2019-09-16","close":5411.0322},{"date":"2019-09-17","close":5350.7188},{"date":"2019-09-18","close":5462.73},{"date":"2019-09-19","close":5566.126},{"date":"2019-09-20","close":5703.9863},{"date":"2019-09-23","close":5859.0796},{"date":"2019-09-24","close":5755.6841},{"date":"2019-09-25","close":5385.1831},{"date":"2019-09-26","close":5411.0322},{"date":"2019-09-27","close":5359.334},{"date":"2019-09-30","close":5281.7881},{"date":"2019-10-01","close":5255.9395},{"date":"2019-10-02","close":5350.7188},{"date":"2019-10-04","close":5126.6943},{"date":"2019-10-07","close":4644.1821},{"date":"2019-10-08","close":4652.7983},{"date":"2019-10-10","close":4670.0312},{"date":"2019-10-11","close":4713.1128},{"date":"2019-10-14","close":4816.5073},{"date":"2019-10-15","close":4790.6592},{"date":"2019-10-16","close":4790.6592},{"date":"2019-10-17","close":4678.6475},{"date":"2019-10-18","close":4695.8804},{"date":"2019-10-21","close":4523.5542},{"date":"2019-10-22","close":4635.5659},{"date":"2019-10-23","close":4454.6235},{"date":"2019-10-24","close":4575.252},{"date":"2019-10-25","close":4523.5542},{"date":"2019-10-28","close":4514.9375},{"date":"2019-10-29","close":4558.019},{"date":"2019-10-30","close":4463.2393},{"date":"2019-10-31","close":4454.6235},{"date":"2019-11-01","close":4497.7051},{"date":"2019-11-04","close":4506.3218},{"date":"2019-11-05","close":4558.019},{"date":"2019-11-06","close":4635.5659},{"date":"2019-11-07","close":4532.1704},{"date":"2019-11-08","close":4295.2227},{"date":"2019-11-11","close":4308.147},{"date":"2019-11-12","close":4308.147},{"date":"2019-11-13","close":4299.5303},{"date":"2019-11-14","close":4282.2979},{"date":"2019-11-15","close":4282.2979},{"date":"2019-11-18","close":4351.228},{"date":"2019-11-19","close":4295.2227},{"date":"2019-11-20","close":4247.833},{"date":"2019-11-21","close":4148.7451},{"date":"2019-11-22","close":4144.437},{"date":"2019-11-25","close":4144.437},{"date":"2019-11-26","close":4114.2803},{"date":"2019-11-27","close":4028.1172},{"date":"2019-11-28","close":3933.3379},{"date":"2019-11-29","close":3929.0298},{"date":"2019-12-02","close":3808.4019},{"date":"2019-12-03","close":3868.7156},{"date":"2019-12-04","close":3748.0876},{"date":"2019-12-05","close":3666.2332},{"date":"2019-12-06","close":3674.8491},{"date":"2019-12-09","close":3661.9246},{"date":"2019-12-10","close":3640.384},{"date":"2019-12-11","close":3670.541},{"date":"2019-12-12","close":3722.239},{"date":"2019-12-13","close":3730.8552},{"date":"2019-12-16","close":3765.3201},{"date":"2019-12-17","close":3640.384},{"date":"2019-12-18","close":3657.6165},{"date":"2019-12-19","close":3597.3022},{"date":"2019-12-20","close":3640.384},{"date":"2019-12-23","close":3485.2908},{"date":"2019-12-24","close":3472.3662},{"date":"2019-12-26","close":3493.907},{"date":"2019-12-27","close":3489.5989},{"date":"2019-12-30","close":3502.5232},{"date":"2020-01-02","close":3575.7617},{"date":"2020-01-03","close":3554.2209},{"date":"2020-01-06","close":3429.2849},{"date":"2020-01-07","close":3455.1338},{"date":"2020-01-08","close":3239.7263},{"date":"2020-01-09","close":3463.7498},{"date":"2020-01-10","close":3485.2908},{"date":"2020-01-13","close":3618.8433},{"date":"2020-01-14","close":3597.3022},{"date":"2020-01-15","close":3627.4595},{"date":"2020-01-16","close":3614.5349},{"date":"2020-01-17","close":3618.8433},{"date":"2020-01-20","close":3575.7617},{"date":"2020-01-21","close":3502.5232},{"date":"2020-01-22","close":3524.0642},{"date":"2020-01-23","close":3485.2908},{"date":"2020-01-28","close":3282.8079},{"date":"2020-01-29","close":3265.5754},{"date":"2020-01-30","close":3127.7146},{"date":"2020-01-31","close":2972.6213},{"date":"2020-02-03","close":2895.0747},{"date":"2020-02-04","close":3002.7781},{"date":"2020-02-05","close":3015.7026},{"date":"2020-02-06","close":3084.6333},{"date":"2020-02-07","close":3058.7842},{"date":"2020-02-10","close":3045.8596},{"date":"2020-02-11","close":3020.0107},{"date":"2020-02-12","close":3084.6333},{"date":"2020-02-13","close":3058.7842},{"date":"2020-02-14","close":3028.6272},{"date":"2020-02-17","close":3020.0107},{"date":"2020-02-18","close":2955.3887},{"date":"2020-02-19","close":2895.0747},{"date":"2020-02-20","close":2839.0686},{"date":"2020-02-21","close":2731.365},{"date":"2020-02-24","close":2554.731},{"date":"2020-02-25","close":2584.8879},{"date":"2020-02-26","close":2619.3533},{"date":"2020-02-27","close":2550.4226},{"date":"2020-02-28","close":2425.4866},{"date":"2020-03-02","close":2395.3296},{"date":"2020-03-03","close":2154.0735},{"date":"2020-03-04","close":2149.7651},{"date":"2020-03-05","close":2210.0793},{"date":"2020-03-06","close":2205.7712},{"date":"2020-03-09","close":2205.7712},{"date":"2020-03-10","close":1800.8052},{"date":"2020-03-11","close":1718.9506},{"date":"2020-03-12","close":1542.3167},{"date":"2020-03-13","close":1382.9152},{"date":"2020-03-16","close":1335.5255},{"date":"2020-03-17","close":1335.5255},{"date":"2020-03-18","close":1301.0603},{"date":"2020-03-19","close":1197.6648},{"date":"2020-03-20","close":1305.3684},{"date":"2020-03-23","close":1301.0603},{"date":"2020-03-24","close":1499.235},{"date":"2020-03-25","close":1507.8513},{"date":"2020-03-26","close":1529.3921},{"date":"2020-03-27","close":1503.5432},{"date":"2020-03-30","close":1516.4677},{"date":"2020-03-31","close":1662.9446},{"date":"2020-04-01","close":1637.0957},{"date":"2020-04-02","close":1637.0957},{"date":"2020-04-03","close":1718.9506},{"date":"2020-04-06","close":1882.66},{"date":"2020-04-07","close":1861.1195},{"date":"2020-04-08","close":1878.3521},{"date":"2020-04-09","close":1994.6718},{"date":"2020-04-10","close":2024.8291},{"date":"2020-04-13","close":1938.666},{"date":"2020-04-14","close":1986.0558},{"date":"2020-04-16","close":2227.3118},{"date":"2020-04-17","close":2304.8586},{"date":"2020-04-20","close":2524.5742},{"date":"2020-04-21","close":2386.7131},{"date":"2020-04-22","close":2326.3992},{"date":"2020-04-23","close":2309.1667},{"date":"2020-04-24","close":2343.6321},{"date":"2020-04-27","close":2386.7131},{"date":"2020-04-28","close":2313.4749},{"date":"2020-04-29","close":2309.1667},{"date":"2020-05-04","close":2313.4749},{"date":"2020-05-06","close":2304.8586},{"date":"2020-05-07","close":2360.8643},{"date":"2020-05-08","close":2378.0969},{"date":"2020-05-11","close":2309.1667},{"date":"2020-05-12","close":2235.928},{"date":"2020-05-13","close":2214.3877},{"date":"2020-05-14","close":2171.3062},{"date":"2020-05-15","close":2128.2244},{"date":"2020-05-18","close":2024.8291},{"date":"2020-05-19","close":2132.5325},{"date":"2020-05-20","close":2184.2302},{"date":"2020-05-21","close":2184.2302},{"date":"2020-05-22","close":2145.457},{"date":"2020-05-25","close":2154.0735},{"date":"2020-05-26","close":2438.4111},{"date":"2020-05-27","close":2382.405},{"date":"2020-05-28","close":2261.7771},{"date":"2020-05-29","close":2223.0034},{"date":"2020-06-01","close":2326.3992},{"date":"2020-06-02","close":2335.0156},{"date":"2020-06-03","close":2421.1782},{"date":"2020-06-04","close":2360.8643},{"date":"2020-06-05","close":2382.405},{"date":"2020-06-08","close":2343.6321},{"date":"2020-06-09","close":2223.0034},{"date":"2020-06-10","close":2214.3877},{"date":"2020-06-11","close":2205.7712},{"date":"2020-06-12","close":2171.3062},{"date":"2020-06-15","close":2024.8291},{"date":"2020-06-16","close":2123.9165},{"date":"2020-06-17","close":2003.2883},{"date":"2020-06-18","close":1951.5905},{"date":"2020-06-19","close":2102.3755},{"date":"2020-06-22","close":1998.98},{"date":"2020-06-23","close":1990.364},{"date":"2020-06-24","close":2093.759},{"date":"2020-06-25","close":1981.7474},{"date":"2020-06-26","close":1964.5149},{"date":"2020-06-29","close":1951.5905},{"date":"2020-06-30","close":2003.2883},{"date":"2020-07-01","close":2016.2128},{"date":"2020-07-02","close":2067.9104},{"date":"2020-07-03","close":2154.0735},{"date":"2020-07-06","close":2175.614},{"date":"2020-07-07","close":2158.3816},{"date":"2020-07-08","close":2192.8469},{"date":"2020-07-09","close":2154.0735},{"date":"2020-07-10","close":2110.9919},{"date":"2020-07-13","close":2102.3755},{"date":"2020-07-14","close":2059.2942},{"date":"2020-07-15","close":2080.8347},{"date":"2020-07-16","close":2080.8347},{"date":"2020-07-17","close":2089.4512},{"date":"2020-07-20","close":2037.7534},{"date":"2020-07-21","close":2063.6025},{"date":"2020-07-22","close":2033.4454},{"date":"2020-07-23","close":2011.9045},{"date":"2020-07-24","close":1981.7474},{"date":"2020-07-27","close":1968.823},{"date":"2020-07-28","close":2007.5963},{"date":"2020-07-29","close":1960.2067},{"date":"2020-07-30","close":1968.823},{"date":"2020-07-31","close":1964.5149},{"date":"2020-08-03","close":1947.2822},{"date":"2020-08-04","close":1977.4395},{"date":"2020-08-05","close":1955.8984},{"date":"2020-08-06","close":1968.823},{"date":"2020-08-07","close":1951.5905},{"date":"2020-08-10","close":1960.2067},{"date":"2020-08-11","close":1955.8984},{"date":"2020-08-12","close":1951.5905},{"date":"2020-08-13","close":1960.2067},{"date":"2020-08-14","close":1951.5905},{"date":"2020-08-18","close":1783.5728},{"date":"2020-08-19","close":1762.0321},{"date":"2020-08-20","close":1675.869},{"date":"2020-08-21","close":1723.2587},{"date":"2020-08-24","close":1740.4912},{"date":"2020-08-25","close":1753.4156},{"date":"2020-08-26","close":1774.9564},{"date":"2020-08-27","close":1774.9564},{"date":"2020-08-28","close":1792.1891},{"date":"2020-08-31","close":1792.1891},{"date":"2020-09-01","close":1792.1891},{"date":"2020-09-02","close":1774.9564},{"date":"2020-09-03","close":1787.8809},{"date":"2020-09-04","close":1779.2646},{"date":"2020-09-07","close":1787.8809},{"date":"2020-09-08","close":1792.1891},{"date":"2020-09-09","close":1774.9564},{"date":"2020-09-10","close":1762.0321},{"date":"2020-09-11","close":1787.8809},{"date":"2020-09-14","close":1818.038},{"date":"2020-09-15","close":1891.2766},{"date":"2020-09-16","close":1964.5149},{"date":"2020-09-17","close":1942.974},{"date":"2020-09-18","close":1942.974},{"date":"2020-09-21","close":1886.9683},{"date":"2020-09-22","close":1749.1077},{"date":"2020-09-23","close":1800.8052},{"date":"2020-09-24","close":1753.4156},{"date":"2020-09-25","close":1805.1134},{"date":"2020-09-28","close":1826.6543},{"date":"2020-09-29","close":1921.4333},{"date":"2020-10-05","close":1874.0438},{"date":"2020-10-06","close":1865.4276},{"date":"2020-10-07","close":1848.1949},{"date":"2020-10-08","close":1848.1949},{"date":"2020-10-12","close":1895.5846},{"date":"2020-10-13","close":1882.66},{"date":"2020-10-14","close":1878.3521},{"date":"2020-10-15","close":1856.8113},{"date":"2020-10-16","close":1839.5787},{"date":"2020-10-19","close":1822.3459},{"date":"2020-10-20","close":1796.4972},{"date":"2020-10-21","close":1770.6483},{"date":"2020-10-22","close":1774.9564},{"date":"2020-10-23","close":1848.1949},{"date":"2020-10-26","close":1813.7297},{"date":"2020-10-27","close":1800.8052},{"date":"2020-10-28","close":1800.8052},{"date":"2020-10-29","close":1762.0321},{"date":"2020-10-30","close":1753.4156},{"date":"2020-11-02","close":1744.7994},{"date":"2020-11-03","close":1774.9564},{"date":"2020-11-04","close":1994.6718},{"date":"2020-11-05","close":1912.817},{"date":"2020-11-06","close":1912.817},{"date":"2020-11-09","close":1891.2766},{"date":"2020-11-10","close":1895.5846},{"date":"2020-11-11","close":1882.66},{"date":"2020-11-12","close":1921.4333},{"date":"2020-11-13","close":1912.817},{"date":"2020-11-16","close":1899.8928},{"date":"2020-11-17","close":1882.66},{"date":"2020-11-18","close":1882.66},{"date":"2020-11-19","close":1843.8867},{"date":"2020-11-20","close":1852.5032},{"date":"2020-11-23","close":1848.1949},{"date":"2020-11-24","close":1882.66},{"date":"2020-11-25","close":1874.0438},{"date":"2020-11-26","close":1861.1195},{"date":"2020-11-27","close":1865.4276},{"date":"2020-11-30","close":1843.8867},{"date":"2020-12-01","close":1839.5787},{"date":"2020-12-02","close":1830.9623},{"date":"2020-12-03","close":1813.7297},{"date":"2020-12-04","close":1809.4216},{"date":"2020-12-07","close":1779.2646},{"date":"2020-12-08","close":1787.8809},{"date":"2020-12-09","close":1805.1134},{"date":"2020-12-10","close":1809.4216},{"date":"2020-12-11","close":1809.4216},{"date":"2020-12-14","close":1779.2646},{"date":"2020-12-15","close":1805.1134},{"date":"2020-12-16","close":1809.4216},{"date":"2020-12-17","close":1848.1949},{"date":"2020-12-18","close":1861.1195},{"date":"2020-12-21","close":1843.8867},{"date":"2020-12-22","close":1770.6483},{"date":"2020-12-23","close":1731.8749},{"date":"2020-12-24","close":1762.0321},{"date":"2020-12-28","close":1762.0321},{"date":"2020-12-29","close":1774.9564},{"date":"2020-12-30","close":1800.8052},{"date":"2021-01-04","close":1796.4973},{"date":"2021-01-05","close":1809.4216},{"date":"2021-01-06","close":1839.5786},{"date":"2021-01-07","close":1899.8928},{"date":"2021-01-08","close":1874.0438},{"date":"2021-01-11","close":1783.5728},{"date":"2021-01-12","close":1783.5728},{"date":"2021-01-13","close":1805.1136},{"date":"2021-01-14","close":1809.4216},{"date":"2021-01-15","close":1805.1136},{"date":"2021-01-18","close":1787.8809},{"date":"2021-01-19","close":1805.1136},{"date":"2021-01-20","close":1813.7297},{"date":"2021-01-21","close":1822.3461},{"date":"2021-01-22","close":1805.1136},{"date":"2021-01-25","close":1822.3461},{"date":"2021-01-26","close":1809.4216},{"date":"2021-01-27","close":1805.1136},{"date":"2021-01-28","close":1800.8054},{"date":"2021-01-29","close":1770.6483},{"date":"2021-02-01","close":1757.7239},{"date":"2021-02-02","close":1779.2645},{"date":"2021-02-03","close":1783.5728},{"date":"2021-02-04","close":1774.9564},{"date":"2021-02-05","close":1779.2645},{"date":"2021-02-08","close":1757.7239},{"date":"2021-02-09","close":1723.2587},{"date":"2021-02-10","close":1718.9504},{"date":"2021-02-15","close":1718.9504},{"date":"2021-02-16","close":1697.4099},{"date":"2021-02-17","close":1723.2587},{"date":"2021-02-18","close":1740.4912},{"date":"2021-02-19","close":1744.7994},{"date":"2021-02-22","close":1757.7239},{"date":"2021-02-23","close":1753.4158},{"date":"2021-02-24","close":1774.9564},{"date":"2021-02-25","close":1757.7239},{"date":"2021-02-26","close":1740.4912},{"date":"2021-03-02","close":1731.8749},{"date":"2021-03-03","close":1723.2587},{"date":"2021-03-04","close":1723.2587},{"date":"2021-03-05","close":1714.6425},{"date":"2021-03-08","close":1723.2587},{"date":"2021-03-09","close":1749.1075},{"date":"2021-03-10","close":1727.5668},{"date":"2021-03-11","close":1727.5668},{"date":"2021-03-12","close":1740.4912},{"date":"2021-03-15","close":1774.9564},{"date":"2021-03-16","close":1770.6483},{"date":"2021-03-17","close":1774.9564},{"date":"2021-03-18","close":1762.032},{"date":"2021-03-19","close":1805.1136},{"date":"2021-03-22","close":1796.4973},{"date":"2021-03-23","close":1774.9564},{"date":"2021-03-24","close":1766.3402},{"date":"2021-03-25","close":1744.7994},{"date":"2021-03-26","close":1753.4158},{"date":"2021-03-29","close":1787.8809},{"date":"2021-03-30","close":1843.8867},{"date":"2021-03-31","close":1865.4276},{"date":"2021-04-01","close":1865.4276},{"date":"2021-04-02","close":1882.6602},{"date":"2021-04-05","close":1977.4393},{"date":"2021-04-06","close":1981.7474},{"date":"2021-04-07","close":2136.8411},{"date":"2021-04-08","close":2162.6897},{"date":"2021-04-09","close":2223.0037},{"date":"2021-04-12","close":2149.7654},{"date":"2021-04-13","close":2093.7593},{"date":"2021-04-14","close":2011.9044},{"date":"2021-04-15","close":2171.3062},{"date":"2021-04-16","close":2270.3936},{"date":"2021-04-19","close":2365.1726},{"date":"2021-04-20","close":2360.8645},{"date":"2021-04-21","close":2283.3176},{"date":"2021-04-22","close":2270.3936},{"date":"2021-04-23","close":2244.5444},{"date":"2021-04-26","close":2231.6201},{"date":"2021-04-27","close":2266.0852},{"date":"2021-04-28","close":2171.3062},{"date":"2021-04-29","close":2076.5269},{"date":"2021-04-30","close":2192.8467},{"date":"2021-05-03","close":2253.1609},{"date":"2021-05-04","close":2261.7771},{"date":"2021-05-06","close":2214.3875},{"date":"2021-05-07","close":2270.3936},{"date":"2021-05-10","close":2317.7827},{"date":"2021-05-11","close":2640.8938},{"date":"2021-05-12","close":2739.9812},{"date":"2021-05-13","close":2645.2021},{"date":"2021-05-14","close":2722.7488},{"date":"2021-05-17","close":2701.208},{"date":"2021-05-18","close":2679.6672},{"date":"2021-05-20","close":2714.1323},{"date":"2021-05-21","close":2589.1963},{"date":"2021-05-24","close":2378.0969},{"date":"2021-05-25","close":2494.417},{"date":"2021-05-26","close":2757.2139},{"date":"2021-05-27","close":2731.3647},{"date":"2021-05-28","close":2584.8882},{"date":"2021-05-31","close":2679.6672},{"date":"2021-06-01","close":2696.8999},{"date":"2021-06-02","close":2752.9055},{"date":"2021-06-03","close":3136.3308},{"date":"2021-06-04","close":2886.4583},{"date":"2021-06-07","close":3007.0864},{"date":"2021-06-08","close":2929.5396},{"date":"2021-06-09","close":2938.156},{"date":"2021-06-10","close":2839.0686},{"date":"2021-06-11","close":2955.3887},{"date":"2021-06-14","close":2981.2378},{"date":"2021-06-15","close":3007.0864},{"date":"2021-06-16","close":3101.8657},{"date":"2021-06-17","close":3076.0168},{"date":"2021-06-18","close":3235.4182},{"date":"2021-06-21","close":3106.1738},{"date":"2021-06-22","close":3071.7087},{"date":"2021-06-23","close":2877.842},{"date":"2021-06-24","close":2826.1445},{"date":"2021-06-25","close":2826.1445},{"date":"2021-06-28","close":2804.6035},{"date":"2021-06-29","close":2757.2139},{"date":"2021-06-30","close":2826.1445},{"date":"2021-07-01","close":2877.842},{"date":"2021-07-02","close":2912.3071},{"date":"2021-07-05","close":2834.7605},{"date":"2021-07-06","close":2834.7605},{"date":"2021-07-07","close":2748.5974},{"date":"2021-07-08","close":2593.5044},{"date":"2021-07-09","close":2610.7368},{"date":"2021-07-12","close":2597.8125},{"date":"2021-07-13","close":2683.9756},{"date":"2021-07-14","close":2688.2837},{"date":"2021-07-15","close":2679.6672},{"date":"2021-07-16","close":2645.2021},{"date":"2021-07-19","close":2550.4231},{"date":"2021-07-20","close":2559.0393},{"date":"2021-07-21","close":2533.1902},{"date":"2021-07-22","close":2537.4983},{"date":"2021-07-23","close":2576.2717},{"date":"2021-07-26","close":2451.3357},{"date":"2021-07-27","close":2636.5857},{"date":"2021-07-28","close":2735.6731},{"date":"2021-07-29","close":2627.9697},{"date":"2021-07-30","close":2722.7488},{"date":"2021-08-02","close":2653.8184},{"date":"2021-08-03","close":2675.3591},{"date":"2021-08-04","close":2808.9116},{"date":"2021-08-05","close":2808.9116},{"date":"2021-08-06","close":2972.6213},{"date":"2021-08-09","close":2765.8303},{"date":"2021-08-10","close":2658.1267},{"date":"2021-08-11","close":2554.731},{"date":"2021-08-12","close":2511.6494},{"date":"2021-08-13","close":2623.6614},{"date":"2021-08-17","close":2498.7251},{"date":"2021-08-18","close":2554.731},{"date":"2021-08-19","close":2533.1902},{"date":"2021-08-20","close":2378.0969},{"date":"2021-08-23","close":2498.7251},{"date":"2021-08-24","close":2571.9634},{"date":"2021-08-25","close":2563.3474},{"date":"2021-08-26","close":2653.8184},{"date":"2021-08-27","close":2675.3591},{"date":"2021-08-30","close":2615.0449},{"date":"2021-08-31","close":2636.5857},{"date":"2021-09-01","close":2727.0571},{"date":"2021-09-02","close":2787.3711},{"date":"2021-09-03","close":2851.9929},{"date":"2021-09-06","close":2851.9929},{"date":"2021-09-07","close":2869.2256},{"date":"2021-09-08","close":2882.1504},{"date":"2021-09-09","close":2899.3828},{"date":"2021-09-10","close":2964.0049},{"date":"2021-09-13","close":2951.0803},{"date":"2021-09-14","close":2981.2378},{"date":"2021-09-15","close":3007.0864},{"date":"2021-09-16","close":3007.0864},{"date":"2021-09-17","close":2804.6035},{"date":"2021-09-23","close":2804.6035},{"date":"2021-09-24","close":2920.9236},{"date":"2021-09-27","close":3795.4773},{"date":"2021-09-28","close":3636.0757},{"date":"2021-09-29","close":3325.8892},{"date":"2021-09-30","close":3644.6921},{"date":"2021-10-01","close":4230.6001},{"date":"2021-10-05","close":3700.6982},{"date":"2021-10-06","close":3343.1218},{"date":"2021-10-07","close":3511.1399},{"date":"2021-10-08","close":3661.9246},{"date":"2021-10-12","close":3558.5291},{"date":"2021-10-13","close":3898.8728},{"date":"2021-10-14","close":3907.4893},{"date":"2021-10-15","close":4256.4487},{"date":"2021-10-18","close":3911.7974},{"date":"2021-10-19","close":4256.4487},{"date":"2021-10-20","close":4463.2402},{"date":"2021-10-21","close":4260.7573},{"date":"2021-10-22","close":4454.6235},{"date":"2021-10-25","close":4097.0474},{"date":"2021-10-26","close":4135.8208},{"date":"2021-10-27","close":3997.9604},{"date":"2021-10-28","close":4165.978},{"date":"2021-10-29","close":4183.2109},{"date":"2021-11-01","close":3860.0994},{"date":"2021-11-02","close":3903.1812},{"date":"2021-11-03","close":3769.6287},{"date":"2021-11-04","close":3730.8552},{"date":"2021-11-05","close":3765.3203},{"date":"2021-11-08","close":3791.1689},{"date":"2021-11-09","close":3687.7734},{"date":"2021-11-10","close":3657.6165},{"date":"2021-11-11","close":3618.8433},{"date":"2021-11-12","close":3567.1455},{"date":"2021-11-15","close":3614.5352},{"date":"2021-11-16","close":3778.2444},{"date":"2021-11-17","close":3541.2966},{"date":"2021-11-18","close":3515.4478},{"date":"2021-11-19","close":3498.2151},{"date":"2021-11-22","close":3196.645},{"date":"2021-11-23","close":3226.8018},{"date":"2021-11-24","close":3295.7324},{"date":"2021-11-25","close":3287.116},{"date":"2021-11-26","close":3015.7029},{"date":"2021-11-29","close":2830.4521},{"date":"2021-11-30","close":2757.2139},{"date":"2021-12-01","close":2890.7666},{"date":"2021-12-02","close":2968.313},{"date":"2021-12-03","close":3162.1794},{"date":"2021-12-06","close":3127.7144},{"date":"2021-12-07","close":2968.313},{"date":"2021-12-08","close":2882.1504},{"date":"2021-12-09","close":3080.3252},{"date":"2021-12-10","close":3106.1738},{"date":"2021-12-13","close":2955.3887},{"date":"2021-12-14","close":2882.1504},{"date":"2021-12-15","close":2804.6035},{"date":"2021-12-16","close":2834.7605},{"date":"2021-12-17","close":2843.3767},{"date":"2021-12-20","close":2795.9873},{"date":"2021-12-21","close":2744.2896},{"date":"2021-12-22","close":2808.9116},{"date":"2021-12-23","close":2821.8362},{"date":"2021-12-24","close":2873.5339},{"date":"2021-12-27","close":2925.2317},{"date":"2021-12-28","close":2886.4583},{"date":"2021-12-29","close":3050.7644},{"date":"2021-12-30","close":3041.8828},{"date":"2022-01-03","close":3320.0},{"date":"2022-01-04","close":3028.5608},{"date":"2022-01-05","close":3006.3574},{"date":"2022-01-06","close":2993.0352},{"date":"2022-01-07","close":2913.1028},{"date":"2022-01-10","close":2997.4758},{"date":"2022-01-11","close":2908.6619},{"date":"2022-01-12","close":2957.5093},{"date":"2022-01-13","close":3015.2388},{"date":"2022-01-14","close":2939.7466},{"date":"2022-01-17","close":2810.9666},{"date":"2022-01-18","close":2664.4231},{"date":"2022-01-19","close":2659.9822},{"date":"2022-01-20","close":2673.3044},{"date":"2022-01-21","close":2695.5078},{"date":"2022-01-24","close":2593.3716},{"date":"2022-01-25","close":2451.269},{"date":"2022-01-26","close":2451.269},{"date":"2022-01-27","close":2557.8459},{"date":"2022-01-28","close":2611.1345},{"date":"2022-02-03","close":2659.9822},{"date":"2022-02-04","close":2691.0671},{"date":"2022-02-07","close":2708.8303},{"date":"2022-02-08","close":2708.8303},{"date":"2022-02-09","close":2708.8303},{"date":"2022-02-10","close":2833.1697},{"date":"2022-02-11","close":2899.7803},{"date":"2022-02-14","close":2766.5593},{"date":"2022-02-15","close":2651.1006},{"date":"2022-02-16","close":2722.1521},{"date":"2022-02-17","close":2855.373},{"date":"2022-02-18","close":2846.4919},{"date":"2022-02-21","close":2904.2212},{"date":"2022-02-22","close":2904.2212},{"date":"2022-02-23","close":2904.2212},{"date":"2022-02-24","close":2753.2368},{"date":"2022-02-25","close":2846.4919},{"date":"2022-02-28","close":2846.4919},{"date":"2022-03-02","close":3019.6792},{"date":"2022-03-03","close":2997.4758},{"date":"2022-03-04","close":2997.4758},{"date":"2022-03-07","close":2975.2722},{"date":"2022-03-08","close":2926.4246},{"date":"2022-03-10","close":2926.4246},{"date":"2022-03-11","close":2819.8477},{"date":"2022-03-14","close":2664.4231},{"date":"2022-03-15","close":2682.1858},{"date":"2022-03-16","close":2753.2368},{"date":"2022-03-17","close":2802.085},{"date":"2022-03-18","close":2824.2883},{"date":"2022-03-21","close":2824.2883},{"date":"2022-03-22","close":2948.6282},{"date":"2022-03-23","close":2921.9839},{"date":"2022-03-24","close":2957.5093},{"date":"2022-03-25","close":3090.7307},{"date":"2022-03-28","close":3019.6792},{"date":"2022-03-29","close":3033.0015},{"date":"2022-03-30","close":3068.5271},{"date":"2022-03-31","close":3099.6121},{"date":"2022-04-01","close":3206.189},{"date":"2022-04-04","close":3374.9358},{"date":"2022-04-05","close":3379.3767},{"date":"2022-04-06","close":3286.1218},{"date":"2022-04-07","close":3246.1553},{"date":"2022-04-08","close":3250.5962},{"date":"2022-04-11","close":3250.5962},{"date":"2022-04-12","close":3135.1377},{"date":"2022-04-13","close":3192.8669},{"date":"2022-04-14","close":3259.4773},{"date":"2022-04-15","close":3175.1042},{"date":"2022-04-18","close":3179.5447},{"date":"2022-04-19","close":3237.2739},{"date":"2022-04-20","close":3321.6472},{"date":"2022-04-21","close":3223.9517},{"date":"2022-04-22","close":3281.6809},{"date":"2022-04-25","close":3183.9856},{"date":"2022-04-26","close":3188.426},{"date":"2022-04-27","close":3104.0527},{"date":"2022-04-28","close":3072.968},{"date":"2022-04-29","close":3139.5784},{"date":"2022-05-02","close":3334.9695},{"date":"2022-05-03","close":3312.7661},{"date":"2022-05-04","close":3148.46},{"date":"2022-05-06","close":3112.9343},{"date":"2022-05-09","close":3485.0},{"date":"2022-05-10","close":3206.189},{"date":"2022-05-11","close":3175.1042},{"date":"2022-05-12","close":3117.375},{"date":"2022-05-13","close":3272.7996},{"date":"2022-05-16","close":3152.9004},{"date":"2022-05-17","close":3286.1218},{"date":"2022-05-18","close":3326.0879},{"date":"2022-05-19","close":3330.5288},{"date":"2022-05-20","close":3188.426},{"date":"2022-05-23","close":3250.5962},{"date":"2022-05-24","close":3135.1377},{"date":"2022-05-25","close":3144.019},{"date":"2022-05-26","close":3161.7817},{"date":"2022-05-27","close":3228.3926},{"date":"2022-05-30","close":3406.0208},{"date":"2022-05-31","close":3343.8508},{"date":"2022-06-02","close":3383.8171},{"date":"2022-06-03","close":3459.3091},{"date":"2022-06-07","close":3445.9871},{"date":"2022-06-08","close":3383.8171},{"date":"2022-06-09","close":3334.9695},{"date":"2022-06-10","close":3295.0032},{"date":"2022-06-13","close":3112.9343},{"date":"2022-06-14","close":3019.6792},{"date":"2022-06-15","close":2895.3396},{"date":"2022-06-16","close":2815.4067},{"date":"2022-06-17","close":2842.0513},{"date":"2022-06-20","close":2677.7451},{"date":"2022-06-21","close":2699.9487},{"date":"2022-06-22","close":2575.6089},{"date":"2022-06-23","close":2464.5913},{"date":"2022-06-24","close":2588.9309},{"date":"2022-06-27","close":2642.2195},{"date":"2022-06-28","close":2593.3716},{"date":"2022-06-29","close":2593.3716},{"date":"2022-06-30","close":2557.8459},{"date":"2022-07-01","close":2473.4727},{"date":"2022-07-04","close":2446.8284},{"date":"2022-07-05","close":2602.2532},{"date":"2022-07-06","close":2624.4568},{"date":"2022-07-07","close":2659.9822},{"date":"2022-07-08","close":2659.9822},{"date":"2022-07-11","close":2615.5752},{"date":"2022-07-12","close":2522.3206},{"date":"2022-07-13","close":2500.1169},{"date":"2022-07-14","close":2477.9133},{"date":"2022-07-15","close":2424.625},{"date":"2022-07-18","close":2562.2869},{"date":"2022-07-19","close":2646.6602},{"date":"2022-07-20","close":2624.4568},{"date":"2022-07-21","close":2628.8975},{"date":"2022-07-22","close":2615.5752},{"date":"2022-07-25","close":2637.7788},{"date":"2022-07-26","close":2624.4568},{"date":"2022-07-27","close":2624.4568},{"date":"2022-07-28","close":2717.7114},{"date":"2022-07-29","close":2717.7114},{"date":"2022-08-01","close":2748.7964},{"date":"2022-08-02","close":2717.7114},{"date":"2022-08-03","close":2748.7964},{"date":"2022-08-04","close":2722.1521},{"date":"2022-08-05","close":2704.3894},{"date":"2022-08-08","close":2659.9822},{"date":"2022-08-09","close":2642.2195},{"date":"2022-08-10","close":2691.0671},{"date":"2022-08-11","close":2695.5078},{"date":"2022-08-12","close":2699.9487},{"date":"2022-08-16","close":2704.3894},{"date":"2022-08-17","close":2664.4231},{"date":"2022-08-18","close":2562.2869},{"date":"2022-08-19","close":2562.2869},{"date":"2022-08-22","close":2500.1169},{"date":"2022-08-23","close":2455.7097},{"date":"2022-08-24","close":2571.1682},{"date":"2022-08-25","close":2615.5752},{"date":"2022-08-26","close":2628.8975},{"date":"2022-08-29","close":2531.2017},{"date":"2022-08-30","close":2500.1169},{"date":"2022-08-31","close":2571.1682},{"date":"2022-09-01","close":2415.7434},{"date":"2022-09-02","close":2508.9983},{"date":"2022-09-05","close":2433.5063},{"date":"2022-09-06","close":2451.269},{"date":"2022-09-07","close":2455.7097},{"date":"2022-09-08","close":2464.5913},{"date":"2022-09-13","close":2566.7275},{"date":"2022-09-14","close":2446.8284},{"date":"2022-09-15","close":2402.4216},{"date":"2022-09-16","close":2331.3701},{"date":"2022-09-19","close":2260.3188},{"date":"2022-09-20","close":2233.6746},{"date":"2022-09-21","close":2366.8958},{"date":"2022-09-22","close":2300.2854},{"date":"2022-09-23","close":2224.793},{"date":"2022-09-26","close":2113.7756},{"date":"2022-09-27","close":2127.0977},{"date":"2022-09-28","close":2131.5383},{"date":"2022-09-29","close":2158.1826},{"date":"2022-09-30","close":2153.7419},{"date":"2022-10-04","close":2207.0305},{"date":"2022-10-05","close":2144.8604},{"date":"2022-10-06","close":2144.8604},{"date":"2022-10-07","close":2175.9453},{"date":"2022-10-11","close":2073.8091},{"date":"2022-10-12","close":1998.3173},{"date":"2022-10-13","close":1984.9951},{"date":"2022-10-14","close":2016.0801},{"date":"2022-10-17","close":2100.4536},{"date":"2022-10-18","close":2149.301},{"date":"2022-10-19","close":2144.8604},{"date":"2022-10-20","close":2091.572},{"date":"2022-10-21","close":2073.8091},{"date":"2022-10-24","close":2122.6567},{"date":"2022-10-25","close":2149.301},{"date":"2022-10-26","close":2135.9792},{"date":"2022-10-27","close":2135.9792},{"date":"2022-10-28","close":2118.2163},{"date":"2022-10-31","close":2149.301},{"date":"2022-11-01","close":2162.6233},{"date":"2022-11-02","close":2153.7419},{"date":"2022-11-03","close":2100.4536},{"date":"2022-11-04","close":2122.6567},{"date":"2022-11-07","close":2131.5383},{"date":"2022-11-08","close":2184.8267},{"date":"2022-11-09","close":2189.2676},{"date":"2022-11-10","close":2207.0305},{"date":"2022-11-11","close":2220.3525},{"date":"2022-11-14","close":2167.064},{"date":"2022-11-15","close":2278.0815},{"date":"2022-11-16","close":2304.7258},{"date":"2022-11-17","close":2344.6921},{"date":"2022-11-18","close":2335.8108},{"date":"2022-11-21","close":2238.1155},{"date":"2022-11-22","close":2238.1155},{"date":"2022-11-23","close":2255.8782},{"date":"2022-11-24","close":2349.1328},{"date":"2022-11-25","close":2340.2517},{"date":"2022-11-28","close":2286.9629},{"date":"2022-11-29","close":2371.3364},{"date":"2022-11-30","close":2442.3879},{"date":"2022-12-01","close":2491.2354},{"date":"2022-12-02","close":2504.5579},{"date":"2022-12-05","close":2393.54},{"date":"2022-12-06","close":2318.0481},{"date":"2022-12-07","close":2380.2178},{"date":"2022-12-08","close":2375.7773},{"date":"2022-12-09","close":2442.3879},{"date":"2022-12-12","close":2477.9133},{"date":"2022-12-13","close":2424.625},{"date":"2022-12-14","close":2424.625},{"date":"2022-12-15","close":2406.8621},{"date":"2022-12-16","close":2358.0144},{"date":"2022-12-19","close":2309.1665},{"date":"2022-12-20","close":2246.9966},{"date":"2022-12-21","close":2220.3525},{"date":"2022-12-22","close":2318.0481},{"date":"2022-12-23","close":2251.4373},{"date":"2022-12-26","close":2246.9966},{"date":"2022-12-27","close":2340.2517},{"date":"2022-12-28","close":2386.4102},{"date":"2022-12-29","close":2275.6292},{"date":"2023-01-02","close":2243.3179},{"date":"2023-01-03","close":2169.4639},{"date":"2023-01-04","close":2307.9402},{"date":"2023-01-05","close":2247.9338},{"date":"2023-01-06","close":2303.3245},{"date":"2023-01-09","close":2377.1785},{"date":"2023-01-10","close":2386.4102},{"date":"2023-01-11","close":3101.8716},{"date":"2023-01-12","close":3314.2021},{"date":"2023-01-13","close":3184.9575},{"date":"2023-01-16","close":3088.0242},{"date":"2023-01-17","close":3041.8652},{"date":"2023-01-18","close":2981.8589},{"date":"2023-01-19","close":2977.2429},{"date":"2023-01-20","close":3028.0178},{"date":"2023-01-25","close":2944.9319},{"date":"2023-01-26","close":2880.3093},{"date":"2023-01-27","close":2871.0776},{"date":"2023-01-30","close":2908.0046},{"date":"2023-01-31","close":2884.9253},{"date":"2023-02-01","close":2875.6936},{"date":"2023-02-02","close":2991.0906},{"date":"2023-02-03","close":2908.0046},{"date":"2023-02-06","close":2746.4487},{"date":"2023-02-07","close":2829.5347},{"date":"2023-02-08","close":2792.6077},{"date":"2023-02-09","close":2884.9253},{"date":"2023-02-10","close":2815.6873},{"date":"2023-02-13","close":2931.0842},{"date":"2023-02-14","close":2944.9319},{"date":"2023-02-15","close":2787.9919},{"date":"2023-02-16","close":2815.6873},{"date":"2023-02-17","close":2889.5413},{"date":"2023-02-20","close":2866.4619},{"date":"2023-02-21","close":2852.614},{"date":"2023-02-22","close":2866.4619},{"date":"2023-02-23","close":2894.1572},{"date":"2023-02-24","close":2834.1509},{"date":"2023-02-27","close":2894.1572},{"date":"2023-02-28","close":2954.1636},{"date":"2023-03-02","close":2871.0776},{"date":"2023-03-03","close":2852.614},{"date":"2023-03-06","close":2871.0776},{"date":"2023-03-07","close":2843.3823},{"date":"2023-03-08","close":2769.5283},{"date":"2023-03-09","close":2797.2236},{"date":"2023-03-10","close":2631.0518},{"date":"2023-03-13","close":2598.7407},{"date":"2023-03-14","close":2451.0327},{"date":"2023-03-15","close":2695.6743},{"date":"2023-03-16","close":2672.595},{"date":"2023-03-17","close":2654.1313},{"date":"2023-03-20","close":2672.595},{"date":"2023-03-21","close":2686.4424},{"date":"2023-03-22","close":2626.436},{"date":"2023-03-23","close":2603.3567},{"date":"2023-03-24","close":2631.0518},{"date":"2023-03-27","close":2626.436},{"date":"2023-03-28","close":2667.979},{"date":"2023-03-29","close":2704.906},{"date":"2023-03-30","close":2681.8267},{"date":"2023-03-31","close":2654.1313},{"date":"2023-04-03","close":2658.7471},{"date":"2023-04-04","close":2672.595},{"date":"2023-04-05","close":2700.2903},{"date":"2023-04-06","close":2663.363},{"date":"2023-04-07","close":2640.2837},{"date":"2023-04-10","close":2672.595},{"date":"2023-04-11","close":2709.522},{"date":"2023-04-12","close":2778.7603},{"date":"2023-04-13","close":2769.5283},{"date":"2023-04-14","close":2741.833},{"date":"2023-04-17","close":2774.144},{"date":"2023-04-18","close":2769.5283},{"date":"2023-04-19","close":2792.6077},{"date":"2023-04-20","close":2769.5283},{"date":"2023-04-21","close":2640.2837},{"date":"2023-04-24","close":2658.7471},{"date":"2023-04-25","close":2594.125},{"date":"2023-04-26","close":2529.5027},{"date":"2023-04-27","close":2538.7344},{"date":"2023-04-28","close":2547.9661},{"date":"2023-05-02","close":2598.7407},{"date":"2023-05-03","close":2649.5154},{"date":"2023-05-04","close":2640.2837},{"date":"2023-05-08","close":2672.595},{"date":"2023-05-09","close":2700.2903},{"date":"2023-05-10","close":2727.9856},{"date":"2023-05-11","close":2751.0649},{"date":"2023-05-12","close":2746.4487},{"date":"2023-05-15","close":2709.522},{"date":"2023-05-16","close":2778.7603},{"date":"2023-05-17","close":2797.2236},{"date":"2023-05-18","close":2820.303},{"date":"2023-05-19","close":2829.5347},{"date":"2023-05-22","close":2811.0713},{"date":"2023-05-23","close":2746.4487},{"date":"2023-05-24","close":2751.0649},{"date":"2023-05-25","close":2732.6013},{"date":"2023-05-26","close":2658.7471},{"date":"2023-05-30","close":2718.7537},{"date":"2023-05-31","close":2718.7537},{"date":"2023-06-01","close":2741.833},{"date":"2023-06-02","close":2727.9856},{"date":"2023-06-05","close":2751.0649},{"date":"2023-06-07","close":2774.144},{"date":"2023-06-08","close":2792.6077},{"date":"2023-06-09","close":2797.2236},{"date":"2023-06-12","close":2714.1377},{"date":"2023-06-13","close":2700.2903},{"date":"2023-06-14","close":2635.6677},{"date":"2023-06-15","close":2617.2043},{"date":"2023-06-16","close":2663.363},{"date":"2023-06-19","close":2700.2903},{"date":"2023-06-20","close":2617.2043},{"date":"2023-06-21","close":2552.5818},{"date":"2023-06-22","close":2589.509},{"date":"2023-06-23","close":2557.198},{"date":"2023-06-26","close":2557.198},{"date":"2023-06-27","close":2667.979},{"date":"2023-06-28","close":2621.8203},{"date":"2023-06-29","close":2469.4961},{"date":"2023-06-30","close":2492.5754},{"date":"2023-07-03","close":2552.5818},{"date":"2023-07-04","close":2552.5818},{"date":"2023-07-05","close":2529.5027},{"date":"2023-07-06","close":2464.8801},{"date":"2023-07-07","close":2395.6421},{"date":"2023-07-10","close":2349.4832},{"date":"2023-07-11","close":2354.0991},{"date":"2023-07-12","close":2451.0327},{"date":"2023-07-13","close":2483.3438},{"date":"2023-07-14","close":2409.4897},{"date":"2023-07-17","close":2367.9468},{"date":"2023-07-18","close":2289.4768},{"date":"2023-07-19","close":2215.6226},{"date":"2023-07-20","close":2183.3115},{"date":"2023-07-21","close":2211.0068},{"date":"2023-07-24","close":2160.2322},{"date":"2023-07-25","close":2109.4573},{"date":"2023-07-26","close":2003.2921},{"date":"2023-07-27","close":2146.3845},{"date":"2023-07-28","close":2183.3115},{"date":"2023-07-31","close":2197.1592},{"date":"2023-08-01","close":2206.3909},{"date":"2023-08-02","close":2160.2322},{"date":"2023-08-03","close":2174.0798},{"date":"2023-08-04","close":2224.8542},{"date":"2023-08-07","close":2192.5432},{"date":"2023-08-08","close":2077.1462},{"date":"2023-08-09","close":2141.7686},{"date":"2023-08-10","close":2312.5562},{"date":"2023-08-11","close":2363.3308},{"date":"2023-08-14","close":2538.7344},{"date":"2023-08-16","close":2386.4102},{"date":"2023-08-17","close":2275.6292},{"date":"2023-08-18","close":2247.9338},{"date":"2023-08-21","close":2077.1462},{"date":"2023-08-22","close":2132.5369},{"date":"2023-08-23","close":2197.1592},{"date":"2023-08-24","close":2243.3179},{"date":"2023-08-25","close":2197.1592},{"date":"2023-08-28","close":2224.8542},{"date":"2023-08-29","close":2275.6292},{"date":"2023-08-30","close":2312.5562},{"date":"2023-08-31","close":2275.6292},{"date":"2023-09-01","close":2289.4768},{"date":"2023-09-04","close":2261.7815},{"date":"2023-09-05","close":2294.0928},{"date":"2023-09-06","close":2317.1721},{"date":"2023-09-07","close":2252.5496},{"date":"2023-09-08","close":2197.1592},{"date":"2023-09-11","close":2307.9402},{"date":"2023-09-12","close":2271.0132},{"date":"2023-09-13","close":2257.1658},{"date":"2023-09-14","close":2247.9338},{"date":"2023-09-15","close":2303.3245},{"date":"2023-09-18","close":2294.0928},{"date":"2023-09-19","close":2252.5496},{"date":"2023-09-20","close":2298.7085},{"date":"2023-09-21","close":2280.2449},{"date":"2023-09-22","close":2243.3179},{"date":"2023-09-25","close":2229.4705},{"date":"2023-09-26","close":2211.0068},{"date":"2023-09-27","close":2238.7021},{"date":"2023-10-04","close":2137.1526},{"date":"2023-10-05","close":2049.4509},{"date":"2023-10-06","close":2058.6826},{"date":"2023-10-10","close":1975.5969},{"date":"2023-10-11","close":2054.0669},{"date":"2023-10-12","close":2081.7622},{"date":"2023-10-13","close":2100.2258},{"date":"2023-10-16","close":2123.3052},{"date":"2023-10-17","close":2151.0005},{"date":"2023-10-18","close":2151.0005},{"date":"2023-10-19","close":2086.3779},{"date":"2023-10-20","close":2067.9146},{"date":"2023-10-23","close":1906.3586},{"date":"2023-10-24","close":1980.2128},{"date":"2023-10-25","close":2035.6034},{"date":"2023-10-26","close":1984.8287},{"date":"2023-10-27","close":2030.9874},{"date":"2023-10-30","close":2035.6034},{"date":"2023-10-31","close":2049.4509},{"date":"2023-11-01","close":2063.2986},{"date":"2023-11-02","close":2090.9939},{"date":"2023-11-03","close":2118.689},{"date":"2023-11-06","close":2118.689},{"date":"2023-11-07","close":2114.0732},{"date":"2023-11-08","close":2109.4573},{"date":"2023-11-09","close":2104.8416},{"date":"2023-11-10","close":2095.6099},{"date":"2023-11-13","close":2067.9146},{"date":"2023-11-14","close":2072.5305},{"date":"2023-11-15","close":2081.7622},{"date":"2023-11-16","close":2072.5305},{"date":"2023-11-17","close":2012.5238},{"date":"2023-11-20","close":2030.9874},{"date":"2023-11-21","close":2054.0669},{"date":"2023-11-22","close":2067.9146},{"date":"2023-11-23","close":2077.1462},{"date":"2023-11-24","close":2090.9939},{"date":"2023-11-27","close":2077.1462},{"date":"2023-11-28","close":2077.1462},{"date":"2023-11-29","close":2058.6826},{"date":"2023-11-30","close":2081.7622},{"date":"2023-12-01","close":2067.9146},{"date":"2023-12-04","close":2072.5305},{"date":"2023-12-05","close":2077.1462},{"date":"2023-12-06","close":2049.4509},{"date":"2023-12-07","close":2077.1462},{"date":"2023-12-08","close":2081.7622},{"date":"2023-12-11","close":2086.3779},{"date":"2023-12-12","close":2086.3779},{"date":"2023-12-13","close":2072.5305},{"date":"2023-12-14","close":2077.1462},{"date":"2023-12-15","close":2081.7622},{"date":"2023-12-18","close":2104.8416},{"date":"2023-12-19","close":2151.0005},{"date":"2023-12-20","close":2160.2322},{"date":"2023-12-21","close":2127.9209},{"date":"2023-12-22","close":2104.8416},{"date":"2023-12-26","close":2049.4509},{"date":"2023-12-27","close":2150.9568},{"date":"2023-12-28","close":2165.4575},{"date":"2024-01-02","close":2141.2896},{"date":"2024-01-03","close":2179.9585},{"date":"2024-01-04","close":2184.792},{"date":"2024-01-05","close":2150.9568},{"date":"2024-01-08","close":2175.1248},{"date":"2024-01-09","close":2175.1248},{"date":"2024-01-10","close":2170.2913},{"date":"2024-01-11","close":2146.123},{"date":"2024-01-12","close":2141.2896},{"date":"2024-01-15","close":2141.2896},{"date":"2024-01-16","close":2107.4543},{"date":"2024-01-17","close":2054.2844},{"date":"2024-01-18","close":2107.4543},{"date":"2024-01-19","close":2088.1199},{"date":"2024-01-22","close":2049.4509},{"date":"2024-01-23","close":2126.7886},{"date":"2024-01-24","close":2088.1199},{"date":"2024-01-25","close":2088.1199},{"date":"2024-01-26","close":2092.9534},{"date":"2024-01-29","close":2049.4509},{"date":"2024-01-30","close":2030.1165},{"date":"2024-01-31","close":2010.782},{"date":"2024-02-01","close":1991.4476},{"date":"2024-02-02","close":1976.9468},{"date":"2024-02-05","close":1996.2812},{"date":"2024-02-06","close":1972.1132},{"date":"2024-02-07","close":1947.9451},{"date":"2024-02-08","close":1943.1115},{"date":"2024-02-13","close":1957.6123},{"date":"2024-02-14","close":1981.7804},{"date":"2024-02-15","close":1972.1132},{"date":"2024-02-16","close":1976.9468},{"date":"2024-02-19","close":1991.4476},{"date":"2024-02-20","close":1986.614},{"date":"2024-02-21","close":2001.1149},{"date":"2024-02-22","close":1996.2812},{"date":"2024-02-23","close":1938.2778},{"date":"2024-02-26","close":1933.4442},{"date":"2024-02-27","close":1957.6123},{"date":"2024-02-28","close":1947.9451},{"date":"2024-02-29","close":1962.4459},{"date":"2024-03-04","close":1981.7804},{"date":"2024-03-05","close":1967.2795},{"date":"2024-03-06","close":1981.7804},{"date":"2024-03-07","close":2001.1149},{"date":"2024-03-08","close":1991.4476},{"date":"2024-03-11","close":1986.614},{"date":"2024-03-12","close":1967.2795},{"date":"2024-03-13","close":1938.2778},{"date":"2024-03-14","close":1943.1115},{"date":"2024-03-15","close":1943.1115},{"date":"2024-03-18","close":1923.7771},{"date":"2024-03-19","close":1923.7771},{"date":"2024-03-20","close":1921.8436},{"date":"2024-03-21","close":1929.5774},{"date":"2024-03-22","close":1933.4442},{"date":"2024-03-25","close":1932.4775},{"date":"2024-03-26","close":1938.2778},{"date":"2024-03-27","close":1938.2778},{"date":"2024-03-28","close":1943.1115},{"date":"2024-03-29","close":1952.7787},{"date":"2024-04-01","close":1967.2795},{"date":"2024-04-02","close":1947.9451},{"date":"2024-04-03","close":1943.1115},{"date":"2024-04-04","close":1943.1115},{"date":"2024-04-05","close":1943.1115},{"date":"2024-04-08","close":1892.8419},{"date":"2024-04-09","close":1904.4426},{"date":"2024-04-11","close":1885.1082},{"date":"2024-04-12","close":1882.208},{"date":"2024-04-15","close":1865.7737},{"date":"2024-04-16","close":1827.1049},{"date":"2024-04-17","close":1819.3711},{"date":"2024-04-18","close":1841.6057},{"date":"2024-04-19","close":1889.9418},{"date":"2024-04-22","close":1874.4742},{"date":"2024-04-23","close":1869.6406},{"date":"2024-04-24","close":1847.406},{"date":"2024-04-25","close":1857.0732},{"date":"2024-04-26","close":1871.5741},{"date":"2024-04-29","close":1916.0432},{"date":"2024-04-30","close":1972.1132},{"date":"2024-05-02","close":1967.2795},{"date":"2024-05-03","close":1952.7787},{"date":"2024-05-07","close":1931.5109},{"date":"2024-05-08","close":1918.9435},{"date":"2024-05-09","close":1912.1764},{"date":"2024-05-10","close":1902.5092},{"date":"2024-05-13","close":1890.9084},{"date":"2024-05-14","close":1917.9767},{"date":"2024-05-16","close":1938.2778},{"date":"2024-05-17","close":1943.1115},{"date":"2024-05-20","close":1938.2778},{"date":"2024-05-21","close":1938.2778},{"date":"2024-05-22","close":1910.2429},{"date":"2024-05-23","close":1910.2429},{"date":"2024-05-24","close":1916.0432},{"date":"2024-05-27","close":1858.0399},{"date":"2024-05-28","close":1876.4077},{"date":"2024-05-29","close":1879.3079},{"date":"2024-05-30","close":1874.4742},{"date":"2024-05-31","close":1862.8735},{"date":"2024-06-03","close":1882.208},{"date":"2024-06-04","close":1886.0748},{"date":"2024-06-05","close":1879.3079},{"date":"2024-06-07","close":1883.1747},{"date":"2024-06-10","close":1870.6073},{"date":"2024-06-11","close":1841.6057},{"date":"2024-06-12","close":1838.7054},{"date":"2024-06-13","close":1860.9401},{"date":"2024-06-14","close":1818.4043},{"date":"2024-06-17","close":1825.1714},{"date":"2024-06-18","close":1872.5408},{"date":"2024-06-19","close":1846.4392},{"date":"2024-06-20","close":1856.1064},{"date":"2024-06-21","close":1858.0399},{"date":"2024-06-24","close":1815.5042},{"date":"2024-06-25","close":1832.9052},{"date":"2024-06-26","close":1855.1398},{"date":"2024-06-27","close":1867.7072},{"date":"2024-06-28","close":1860.9401},{"date":"2024-07-01","close":1863.8402},{"date":"2024-07-02","close":1863.8402},{"date":"2024-07-03","close":1828.0715},{"date":"2024-07-04","close":1802.9368},{"date":"2024-07-05","close":1802.9368},{"date":"2024-07-08","close":1838.7054},{"date":"2024-07-09","close":1846.4392},{"date":"2024-07-10","close":1823.2379},{"date":"2024-07-11","close":1812.604},{"date":"2024-07-12","close":1831.9385},{"date":"2024-07-15","close":1898.6422},{"date":"2024-07-16","close":1922.8103},{"date":"2024-07-17","close":2126.7886},{"date":"2024-07-18","close":2010.782},{"date":"2024-07-19","close":1933.4442},{"date":"2024-07-22","close":1899.609},{"date":"2024-07-23","close":1927.6439},{"date":"2024-07-24","close":1863.8402},{"date":"2024-07-25","close":1863.8402},{"date":"2024-07-26","close":1848.3727},{"date":"2024-07-29","close":1850.3062},{"date":"2024-07-30","close":1848.3727},{"date":"2024-07-31","close":1846.4392},{"date":"2024-08-01","close":1859.9734},{"date":"2024-08-02","close":1844.5059},{"date":"2024-08-05","close":1615.3927},{"date":"2024-08-06","close":1699.4976},{"date":"2024-08-07","close":1705.2979},{"date":"2024-08-08","close":1706.2645},{"date":"2024-08-09","close":1725.599},{"date":"2024-08-12","close":1778.7687},{"date":"2024-08-13","close":1733.3328},{"date":"2024-08-14","close":1737.1997},{"date":"2024-08-16","close":1829.0383},{"date":"2024-08-19","close":1759.4343},{"date":"2024-08-20","close":1757.5009},{"date":"2024-08-21","close":1696.5973},{"date":"2024-08-22","close":1751.7006},{"date":"2024-08-23","close":1747.8336},{"date":"2024-08-26","close":1739.1331},{"date":"2024-08-27","close":1717.8652},{"date":"2024-08-28","close":1711.0981},{"date":"2024-08-29","close":1672.4293},{"date":"2024-08-30","close":1664.6956},{"date":"2024-09-02","close":1685.9634},{"date":"2024-09-03","close":1697.5641},{"date":"2024-09-04","close":1673.396},{"date":"2024-09-05","close":1666.6289},{"date":"2024-09-06","close":1622.1598},{"date":"2024-09-09","close":1675.3295},{"date":"2024-09-10","close":1681.1298},{"date":"2024-09-11","close":1652.1282},{"date":"2024-09-12","close":1674.3627},{"date":"2024-09-13","close":1644.3943},{"date":"2024-09-19","close":1649.2279},{"date":"2024-09-20","close":1669.5292},{"date":"2024-09-23","close":1656.9618},{"date":"2024-09-24","close":1673.396},{"date":"2024-09-25","close":1672.4293},{"date":"2024-09-26","close":1674.3627},{"date":"2024-09-27","close":1686.9302},{"date":"2024-09-30","close":1641.4941},{"date":"2024-10-02","close":1640.5275},{"date":"2024-10-04","close":1660.8286},{"date":"2024-10-07","close":1643.4276},{"date":"2024-10-08","close":1643.4276},{"date":"2024-10-10","close":1652.1282},{"date":"2024-10-11","close":1687.8969},{"date":"2024-10-14","close":1677.2629},{"date":"2024-10-15","close":1689.8303},{"date":"2024-10-16","close":1685.9634},{"date":"2024-10-17","close":1684.9967},{"date":"2024-10-18","close":1691.7637},{"date":"2024-10-21","close":1679.1963},{"date":"2024-10-22","close":1697.5641},{"date":"2024-10-23","close":1704.3312},{"date":"2024-10-24","close":1703.3644},{"date":"2024-10-25","close":1701.4309},{"date":"2024-10-28","close":1690.797},{"date":"2024-10-29","close":1712.0649},{"date":"2024-10-30","close":1740.0999},{"date":"2024-10-31","close":1758.4675},{"date":"2024-11-01","close":1761.3677},{"date":"2024-11-04","close":1739.1331},{"date":"2024-11-05","close":1734.2996},{"date":"2024-11-06","close":1794.2363},{"date":"2024-11-07","close":1794.2363},{"date":"2024-11-08","close":1801.0033},{"date":"2024-11-11","close":1785.5358},{"date":"2024-11-12","close":1751.7006},{"date":"2024-11-13","close":1714.9651},{"date":"2024-11-14","close":1715.9318},{"date":"2024-11-15","close":1764.2679},{"date":"2024-11-18","close":1746.8669},{"date":"2024-11-19","close":1725.599},{"date":"2024-11-20","close":1868.6738},{"date":"2024-11-21","close":1846.4392},{"date":"2024-11-22","close":1882.208},{"date":"2024-11-25","close":1852.2396},{"date":"2024-11-26","close":1846.4392},{"date":"2024-11-27","close":1938.2778},{"date":"2024-11-28","close":1824.2047},{"date":"2024-11-29","close":1863.8402},{"date":"2024-12-02","close":1776.8353},{"date":"2024-12-03","close":1796.1697},{"date":"2024-12-04","close":1767.1681},{"date":"2024-12-05","close":1770.0682},{"date":"2024-12-06","close":1763.3011},{"date":"2024-12-09","close":1732.3661},{"date":"2024-12-10","close":1788.4359},{"date":"2024-12-11","close":2063.9517},{"date":"2024-12-12","close":2281.4641},{"date":"2024-12-13","close":2518.311},{"date":"2024-12-16","close":2363.6355},{"date":"2024-12-17","close":2146.123},{"date":"2024-12-18","close":2131.6223},{"date":"2024-12-19","close":2266.9634},{"date":"2024-12-20","close":2295.9651},{"date":"2024-12-23","close":2407.1382},{"date":"2024-12-24","close":2363.6355},{"date":"2024-12-26","close":2242.7954},{"date":"2024-12-27","close":2204.1265},{"date":"2024-12-30","close":2213.7937},{"date":"2025-01-02","close":2315.2996},{"date":"2025-01-03","close":2344.3013},{"date":"2025-01-06","close":2310.4658},{"date":"2025-01-07","close":2363.6355},{"date":"2025-01-08","close":2315.2996},{"date":"2025-01-09","close":2233.1282},{"date":"2025-01-10","close":2199.293},{"date":"2025-01-13","close":2233.1282},{"date":"2025-01-14","close":2213.7937},{"date":"2025-01-15","close":2184.792},{"date":"2025-01-16","close":2252.4626},{"date":"2025-01-17","close":2262.1299},{"date":"2025-01-20","close":2170.2913},{"date":"2025-01-21","close":2228.2944},{"date":"2025-01-22","close":2208.96},{"date":"2025-01-23","close":2175.1248},{"date":"2025-01-24","close":2237.9617},{"date":"2025-01-31","close":2073.6189},{"date":"2025-02-03","close":1991.4476},{"date":"2025-02-04","close":2015.6156},{"date":"2025-02-05","close":2039.7837},{"date":"2025-02-06","close":2049.4509},{"date":"2025-02-07","close":1981.7804},{"date":"2025-02-10","close":2015.6156},{"date":"2025-02-11","close":2001.1149},{"date":"2025-02-12","close":1986.614},{"date":"2025-02-13","close":2068.7854},{"date":"2025-02-14","close":2030.1165},{"date":"2025-02-17","close":2030.1165},{"date":"2025-02-18","close":1986.614},{"date":"2025-02-19","close":1933.4442},{"date":"2025-02-20","close":1917.01},{"date":"2025-02-21","close":1933.4442},{"date":"2025-02-24","close":1932.4775},{"date":"2025-02-25","close":1932.4775},{"date":"2025-02-26","close":1922.8103},{"date":"2025-02-27","close":1898.6422},{"date":"2025-02-28","close":1832.9052},{"date":"2025-03-04","close":1820.3378},{"date":"2025-03-05","close":1883.1747},{"date":"2025-03-06","close":1873.5074},{"date":"2025-03-07","close":1849.3395},{"date":"2025-03-10","close":1826.1381},{"date":"2025-03-11","close":1802.9368},{"date":"2025-03-12","close":1809.7039},{"date":"2025-03-13","close":1817.4376},{"date":"2025-03-14","close":1837.7388},{"date":"2025-03-17","close":1878.3411},{"date":"2025-03-18","close":1893.8086},{"date":"2025-03-19","close":1846.4392},{"date":"2025-03-20","close":1773.9351},{"date":"2025-03-21","close":1743.9667},{"date":"2025-03-24","close":1745.9001},{"date":"2025-03-25","close":1786.5024},{"date":"2025-03-26","close":1800.0366},{"date":"2025-03-27","close":1815.5042},{"date":"2025-03-28","close":1813.5707},{"date":"2025-03-31","close":1692.7305},{"date":"2025-04-01","close":1875.4409},{"date":"2025-04-02","close":1859.9734},{"date":"2025-04-03","close":1453.9501},{"date":"2025-04-04","close":1463.6173},{"date":"2025-04-07","close":1468.4509},{"date":"2025-04-08","close":1488.7521},{"date":"2025-04-09","close":1468.4509},{"date":"2025-04-10","close":1539.0216},{"date":"2025-04-11","close":1561.2562},{"date":"2025-04-14","close":1526.4542},{"date":"2025-04-15","close":1519.6871},{"date":"2025-04-16","close":1590.2579},{"date":"2025-04-17","close":1580.5907},{"date":"2025-04-18","close":1638.594},{"date":"2025-04-21","close":1631.8269},{"date":"2025-04-22","close":1629.8936},{"date":"2025-04-23","close":1679.1963},{"date":"2025-04-24","close":1679.1963},{"date":"2025-04-25","close":1665.6622},{"date":"2025-04-28","close":1651.1614},{"date":"2025-04-29","close":1672.4293},{"date":"2025-04-30","close":1623.1265},{"date":"2025-05-02","close":1570.9235},{"date":"2025-05-07","close":1652.1282},{"date":"2025-05-08","close":1602.8253},{"date":"2025-05-09","close":1597.9917},{"date":"2025-05-12","close":1597.9917},{"date":"2025-05-13","close":1597.0249},{"date":"2025-05-14","close":1619.2595},{"date":"2025-05-15","close":1624.0931},{"date":"2025-05-16","close":1648.2612},{"date":"2025-05-19","close":1652.1282},{"date":"2025-05-20","close":1799.0699},{"date":"2025-05-21","close":1846.4392},{"date":"2025-05-22","close":1807.7704},{"date":"2025-05-23","close":1846.4392},{"date":"2025-05-26","close":1798.1031},{"date":"2025-05-27","close":1780.7021},{"date":"2025-05-28","close":1743.0},{"date":"2025-05-29","close":1751.7006},{"date":"2025-05-30","close":1789.4027},{"date":"2025-06-02","close":1842.5724},{"date":"2025-06-04","close":1952.7787},{"date":"2025-06-05","close":2537.6455},{"date":"2025-06-09","close":3166.0149},{"date":"2025-06-10","close":3166.0149},{"date":"2025-06-11","close":3079.01},{"date":"2025-06-12","close":3079.01},{"date":"2025-06-13","close":3253.02},{"date":"2025-06-16","close":3431.8635},{"date":"2025-06-17","close":3325.5242},{"date":"2025-06-18","close":3253.02},{"date":"2025-06-19","close":3175.6821},{"date":"2025-06-20","close":2977.5042},{"date":"2025-06-23","close":2938.8352},{"date":"2025-06-24","close":3190.1831},{"date":"2025-06-25","close":3214.3511},{"date":"2025-06-26","close":3064.509},{"date":"2025-06-27","close":2996.8386},{"date":"2025-06-30","close":2866.3311},{"date":"2025-07-01","close":3025.8403},{"date":"2025-07-02","close":3233.6855},{"date":"2025-07-03","close":3161.1814},{"date":"2025-07-04","close":3035.5076},{"date":"2025-07-07","close":3074.1763},{"date":"2025-07-08","close":3093.5107},{"date":"2025-07-09","close":3074.1763},{"date":"2025-07-10","close":3050.0083},{"date":"2025-07-11","close":3170.8486},{"date":"2025-07-14","close":3277.188},{"date":"2025-07-15","close":3161.1814},{"date":"2025-07-16","close":3127.3462},{"date":"2025-07-17","close":3045.1748},{"date":"2025-07-18","close":3054.842},{"date":"2025-07-21","close":3001.6721},{"date":"2025-07-22","close":3025.8403},{"date":"2025-07-23","close":2992.0049},{"date":"2025-07-24","close":2866.3311},{"date":"2025-07-25","close":2895.3328},{"date":"2025-07-28","close":2793.8269},{"date":"2025-07-29","close":2861.4976},{"date":"2025-07-30","close":2905.0},{"date":"2025-07-31","close":3775.0498},{"date":"2025-08-01","close":4113.4028},{"date":"2025-08-04","close":4335.7485},{"date":"2025-08-05","close":4335.7485},{"date":"2025-08-06","close":4205.2412},{"date":"2025-08-07","close":4248.7437},{"date":"2025-08-08","close":4292.2461},{"date":"2025-08-11","close":4272.9116},{"date":"2025-08-12","close":4635.4326},{"date":"2025-08-13","close":4620.9316},{"date":"2025-08-14","close":5326.6392},{"date":"2025-08-18","close":4819.1099},{"date":"2025-08-19","close":4587.0967},{"date":"2025-08-20","close":4823.9434},{"date":"2025-08-21","close":4572.5957},{"date":"2025-08-22","close":3997.396},{"date":"2025-08-25","close":3982.8953},{"date":"2025-08-26","close":3968.3943},{"date":"2025-08-27","close":3639.7087},{"date":"2025-08-28","close":3866.8884},{"date":"2025-08-29","close":3697.7122},{"date":"2025-09-01","close":3601.04},{"date":"2025-09-02","close":3538.2029},{"date":"2025-09-03","close":3504.3677},{"date":"2025-09-04","close":3499.5342},{"date":"2025-09-05","close":3446.3645},{"date":"2025-09-08","close":3398.0283},{"date":"2025-09-09","close":3446.3645},{"date":"2025-09-10","close":3552.7039},{"date":"2025-09-11","close":3349.6921},{"date":"2025-09-12","close":3402.8618},{"date":"2025-09-15","close":3296.5225},{"date":"2025-09-16","close":3311.0232},{"date":"2025-09-17","close":3340.0249},{"date":"2025-09-18","close":3417.3628},{"date":"2025-09-19","close":3630.0},{"date":"2025-09-22","close":3895.8901},{"date":"2025-09-23","close":4016.7305},{"date":"2025-09-24","close":3852.3877},{"date":"2025-09-25","close":3770.2163},{"date":"2025-09-26","close":3668.7104},{"date":"2025-09-29","close":3683.2114},{"date":"2025-09-30","close":3572.0383},{"date":"2025-10-01","close":3678.3777},{"date":"2025-10-02","close":3895.8901},{"date":"2025-10-10","close":3572.0383},{"date":"2025-10-13","close":3509.2014},{"date":"2025-10-14","close":3702.5457},{"date":"2025-10-15","close":3688.0449},{"date":"2025-10-16","close":3886.2229},{"date":"2025-10-17","close":3726.7139},{"date":"2025-10-20","close":4011.8967},{"date":"2025-10-21","close":4195.5742},{"date":"2025-10-22","close":3982.8953},{"date":"2025-10-23","close":3876.5557},{"date":"2025-10-24","close":3808.8853},{"date":"2025-10-27","close":3968.3943},{"date":"2025-10-28","close":3866.8884},{"date":"2025-10-29","close":3146.6804},{"date":"2025-10-30","close":2856.6638},{"date":"2025-10-31","close":2701.9883},{"date":"2025-11-03","close":2600.4824},{"date":"2025-11-04","close":2600.4824},{"date":"2025-11-05","close":2614.9834},{"date":"2025-11-06","close":2547.3127},{"date":"2025-11-07","close":2566.6472},{"date":"2025-11-10","close":2653.6523},{"date":"2025-11-11","close":2692.321},{"date":"2025-11-12","close":2697.1548},{"date":"2025-11-13","close":2692.321},{"date":"2025-11-14","close":2624.6506},{"date":"2025-11-17","close":2682.6538},{"date":"2025-11-18","close":2643.9851},{"date":"2025-11-19","close":2735.8237},{"date":"2025-11-20","close":2764.8252},{"date":"2025-11-21","close":2692.321},{"date":"2025-11-24","close":2788.9934},{"date":"2025-11-25","close":2885.6655},{"date":"2025-11-26","close":3093.5107},{"date":"2025-11-27","close":3103.178},{"date":"2025-11-28","close":3185.3494},{"date":"2025-12-01","close":3045.1748},{"date":"2025-12-02","close":3040.3411},{"date":"2025-12-03","close":3098.3445},{"date":"2025-12-04","close":3045.1748},{"date":"2025-12-05","close":3021.0066},{"date":"2025-12-08","close":3108.0117},{"date":"2025-12-09","close":3011.3394},{"date":"2025-12-10","close":3011.3394},{"date":"2025-12-11","close":3035.5076},{"date":"2025-12-12","close":3045.1748},{"date":"2025-12-15","close":2934.0017},{"date":"2025-12-16","close":2866.3311},{"date":"2025-12-17","close":3127.3462},{"date":"2025-12-18","close":2967.8369},{"date":"2025-12-19","close":2977.5042},{"date":"2025-12-22","close":3074.1763},{"date":"2025-12-23","close":2963.0034},{"date":"2025-12-24","close":2982.3379},{"date":"2025-12-26","close":2905.0},{"date":"2025-12-29","close":3130.0},{"date":"2025-12-30","close":3140.0},{"date":"2026-01-02","close":3355.0},{"date":"2026-01-05","close":3185.0},{"date":"2026-01-06","close":3075.0},{"date":"2026-01-07","close":3045.0},{"date":"2026-01-08","close":2985.0},{"date":"2026-01-09","close":3055.0},{"date":"2026-01-12","close":3140.0},{"date":"2026-01-13","close":2970.0},{"date":"2026-01-14","close":2925.0},{"date":"2026-01-15","close":2875.0},{"date":"2026-01-16","close":2900.0},{"date":"2026-01-19","close":2835.0},{"date":"2026-01-20","close":2835.0},{"date":"2026-01-21","close":2770.0},{"date":"2026-01-22","close":2825.0},{"date":"2026-01-23","close":2835.0},{"date":"2026-01-26","close":2870.0},{"date":"2026-01-27","close":2790.0},{"date":"2026-01-28","close":2775.0},{"date":"2026-01-29","close":2775.0},{"date":"2026-01-30","close":2880.0},{"date":"2026-02-02","close":2860.0},{"date":"2026-02-03","close":2935.0},{"date":"2026-02-04","close":2955.0},{"date":"2026-02-05","close":2960.0},{"date":"2026-02-06","close":3280.0},{"date":"2026-02-09","close":3255.0},{"date":"2026-02-10","close":3295.0},{"date":"2026-02-11","close":3220.0},{"date":"2026-02-12","close":3375.0},{"date":"2026-02-13","close":3365.0},{"date":"2026-02-19","close":3390.0},{"date":"2026-02-20","close":3345.0},{"date":"2026-02-23","close":3355.0},{"date":"2026-02-24","close":3395.0},{"date":"2026-02-25","close":3335.0},{"date":"2026-02-26","close":3210.0},{"date":"2026-02-27","close":3225.0},{"date":"2026-03-03","close":3120.0},{"date":"2026-03-04","close":2795.0},{"date":"2026-03-05","close":3060.0},{"date":"2026-03-06","close":3160.0},{"date":"2026-03-09","close":2970.0},{"date":"2026-03-10","close":3145.0},{"date":"2026-03-11","close":3220.0},{"date":"2026-03-12","close":3235.0},{"date":"2026-03-13","close":3245.0},{"date":"2026-03-16","close":2970.0},{"date":"2026-03-17","close":2870.0},{"date":"2026-03-18","close":2880.0},{"date":"2026-03-19","close":2790.0},{"date":"2026-03-20","close":2815.0},{"date":"2026-03-23","close":2675.0},{"date":"2026-03-24","close":2700.0},{"date":"2026-03-25","close":2750.0},{"date":"2026-03-26","close":2775.0},{"date":"2026-03-27","close":2785.0},{"date":"2026-03-30","close":2800.0},{"date":"2026-03-31","close":2735.0},{"date":"2026-04-01","close":2960.0},{"date":"2026-04-02","close":2865.0},{"date":"2026-04-03","close":2875.0},{"date":"2026-04-06","close":2865.0},{"date":"2026-04-07","close":2965.0},{"date":"2026-04-08","close":3165.0},{"date":"2026-04-09","close":3080.0},{"date":"2026-04-10","close":3140.0},{"date":"2026-04-13","close":3060.0},{"date":"2026-04-14","close":3110.0},{"date":"2026-04-15","close":3160.0},{"date":"2026-04-16","close":3220.0},{"date":"2026-04-17","close":3200.0},{"date":"2026-04-20","close":3130.0},{"date":"2026-04-21","close":3160.0},{"date":"2026-04-22","close":3045.0},{"date":"2026-04-23","close":2995.0},{"date":"2026-04-24","close":2945.0},{"date":"2026-04-27","close":2860.0},{"date":"2026-04-28","close":2890.0},{"date":"2026-04-29","close":2950.0},{"date":"2026-04-30","close":2900.0},{"date":"2026-05-04","close":3095.0},{"date":"2026-05-06","close":3070.0},{"date":"2026-05-07","close":3235.0},{"date":"2026-05-08","close":3195.0},{"date":"2026-05-11","close":2910.0},{"date":"2026-05-12","close":2765.0},{"date":"2026-05-13","close":2810.0},{"date":"2026-05-14","close":2720.0},{"date":"2026-05-15","close":2685.0},{"date":"2026-05-18","close":2690.0},{"date":"2026-05-19","close":2650.0},{"date":"2026-05-20","close":2600.0},{"date":"2026-05-21","close":2575.0},{"date":"2026-05-22","close":2700.0},{"date":"2026-05-26","close":2540.0},{"date":"2026-05-27","close":2380.0},{"date":"2026-05-28","close":2375.0},{"date":"2026-05-29","close":2265.0},{"date":"2026-06-01","close":2270.0},{"date":"2026-06-02","close":2385.0},{"date":"2026-06-04","close":2195.0},{"date":"2026-06-05","close":2200.0},{"date":"2026-06-08","close":1980.0},{"date":"2026-06-09","close":1945.0},{"date":"2026-06-10","close":1890.0},{"date":"2026-06-11","close":1947.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2265.0},{"date":"2026-06-16","close":2160.0},{"date":"2026-06-17","close":2185.0},{"date":"2026-06-18","close":2255.0},{"date":"2026-06-19","close":2145.0},{"date":"2026-06-22","close":2060.0},{"date":"2026-06-23","close":1871.0},{"date":"2026-06-24","close":1902.0},{"date":"2026-06-25","close":1810.0},{"date":"2026-06-26","close":1750.0},{"date":"2026-06-29","close":1835.0},{"date":"2026-06-30","close":1859.0},{"date":"2026-07-01","close":1850.0},{"date":"2026-07-02","close":1778.0},{"date":"2026-07-03","close":1834.0},{"date":"2026-07-06","close":1870.0},{"date":"2026-07-07","close":1882.0},{"date":"2026-07-08","close":1790.0},{"date":"2026-07-09","close":1794.0},{"date":"2026-07-10","close":1854.0},{"date":"2026-07-13","close":1737.0},{"date":"2026-07-14","close":1848.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":2130.0},{"date":"2026-07-20","close":1974.0},{"date":"2026-07-21","close":1829.0},{"date":"2026-07-22","close":1764.0},{"date":"2026-07-23","close":1811.0},{"date":"2026-07-24","close":1780.0},{"date":"2026-07-27","close":1772.0},{"date":"2026-07-28","close":1639.0},{"date":"2026-07-29","close":1540.0},{"date":"2026-07-30","close":1590.0},{"date":"2026-07-31","close":1667.0},{"date":"2026-08-03","close":1688.0},{"date":"2026-08-04","close":1753.0},{"date":"2026-08-05","close":1774.0},{"date":"2026-08-06","close":1762.0},{"date":"2026-08-07","close":1723.0},{"date":"2026-08-10","close":1783.0},{"date":"2026-08-11","close":1820.0},{"date":"2026-08-12","close":1850.0},{"date":"2026-08-13","close":1835.0},{"date":"2026-08-14","close":1860.0},{"date":"2026-08-18","close":2165.0},{"date":"2026-08-19","close":2210.0},{"date":"2026-08-20","close":1980.0},{"date":"2026-08-21","close":2105.0},{"date":"2026-08-24","close":2105.0},{"date":"2026-08-25","close":2100.0},{"date":"2026-08-26","close":2145.0},{"date":"2026-08-27","close":2095.0},{"date":"2026-08-28","close":2100.0},{"date":"2026-08-31","close":2030.0},{"date":"2026-09-01","close":2225.0},{"date":"2026-09-02","close":2615.0},{"date":"2026-09-03","close":2525.0},{"date":"2026-09-04","close":2630.0},{"date":"2026-09-07","close":2530.0},{"date":"2026-09-08","close":2310.0},{"date":"2026-09-09","close":2335.0},{"date":"2026-09-10","close":2285.0},{"date":"2026-09-11","close":2290.0},{"date":"2026-09-14","close":2195.0},{"date":"2026-09-15","close":2225.0},{"date":"2026-09-16","close":2250.0},{"date":"2026-09-17","close":2240.0},{"date":"2026-09-18","close":2285.0},{"date":"2026-09-21","close":2225.0},{"date":"2026-09-22","close":2260.0},{"date":"2026-09-23","close":2260.0},{"date":"2026-09-28","close":2110.0},{"date":"2026-09-29","close":2020.0},{"date":"2026-09-30","close":2110.0},{"date":"2026-10-01","close":2185.0},{"date":"2026-10-02","close":2220.0},{"date":"2026-10-06","close":2175.0},{"date":"2026-10-07","close":2175.0},{"date":"2026-10-08","close":2200.0},{"date":"2026-10-12","close":2160.0},{"date":"2026-10-13","close":2115.0},{"date":"2026-10-14","close":2160.0},{"date":"2026-10-15","close":2160.0},{"date":"2026-10-16","close":2165.0},{"date":"2026-10-19","close":2170.0},{"date":"2026-10-20","close":2055.0},{"date":"2026-10-21","close":1995.0},{"date":"2026-10-22","close":1903.0},{"date":"2026-10-23","close":1803.0}],"chart_data":[{"date":"2024-10-24","open":1704,"high":1711,"low":1672,"close":1703,"volume":11918,"rsi_14":70.19,"sma_20":1732.2,"sma_60":1770.83,"sma_120":1860.72},{"date":"2024-10-25","open":1703,"high":1703,"low":1683,"close":1701,"volume":1866,"rsi_14":64.79,"sma_20":1733.65,"sma_60":1768.03,"sma_120":1859.38},{"date":"2024-10-28","open":1701,"high":1701,"low":1644,"close":1691,"volume":8597,"rsi_14":68.15,"sma_20":1734.6,"sma_60":1765.05,"sma_120":1857.83},{"date":"2024-10-29","open":1691,"high":1730,"low":1663,"close":1712,"volume":9651,"rsi_14":72.61,"sma_20":1736.55,"sma_60":1762.7,"sma_120":1856.07},{"date":"2024-10-30","open":1712,"high":1740,"low":1692,"close":1740,"volume":12104,"rsi_14":75.71,"sma_20":1739.3,"sma_60":1760.8,"sma_120":1854.07},{"date":"2024-10-31","open":1723,"high":1769,"low":1711,"close":1758,"volume":14723,"rsi_14":72.96,"sma_20":1745.35,"sma_60":1759.25,"sma_120":1852.27},{"date":"2024-11-01","open":1766,"high":1767,"low":1739,"close":1761,"volume":3440,"rsi_14":78.81,"sma_20":1751.6,"sma_60":1757.78,"sma_120":1850.62},{"date":"2024-11-04","open":1749,"high":1749,"low":1712,"close":1739,"volume":7635,"rsi_14":65.84,"sma_20":1755.65,"sma_60":1755.7,"sma_120":1848.96},{"date":"2024-11-05","open":1737,"high":1737,"low":1711,"close":1734,"volume":1602,"rsi_14":65.43,"sma_20":1760.35,"sma_60":1753.8,"sma_120":1847.37},{"date":"2024-11-06","open":1717,"high":1817,"low":1711,"close":1794,"volume":29768,"rsi_14":75.34,"sma_20":1768.15,"sma_60":1756.88,"sma_120":1846.35},{"date":"2024-11-07","open":1777,"high":1823,"low":1757,"close":1794,"volume":10228,"rsi_14":75.88,"sma_20":1776.1,"sma_60":1758.72,"sma_120":1845.52},{"date":"2024-11-08","open":1806,"high":1809,"low":1788,"close":1801,"volume":3115,"rsi_14":78.64,"sma_20":1781.95,"sma_60":1760.37,"sma_120":1844.74},{"date":"2024-11-11","open":1801,"high":1827,"low":1702,"close":1786,"volume":19286,"rsi_14":70.97,"sma_20":1787.55,"sma_60":1761.73,"sma_120":1843.6},{"date":"2024-11-12","open":1764,"high":1771,"low":1740,"close":1752,"volume":7376,"rsi_14":60.0,"sma_20":1790.75,"sma_60":1762.18,"sma_120":1841.99},{"date":"2024-11-13","open":1752,"high":1752,"low":1699,"close":1715,"volume":6166,"rsi_14":52.13,"sma_20":1792.25,"sma_60":1761.08,"sma_120":1840.03},{"date":"2024-11-14","open":1715,"high":1718,"low":1690,"close":1716,"volume":8522,"rsi_14":52.67,"sma_20":1793.85,"sma_60":1760.78,"sma_120":1838.11},{"date":"2024-11-15","open":1711,"high":1769,"low":1700,"close":1764,"volume":13144,"rsi_14":61.88,"sma_20":1797.6,"sma_60":1761.25,"sma_120":1836.61},{"date":"2024-11-18","open":1764,"high":1770,"low":1722,"close":1747,"volume":17595,"rsi_14":55.7,"sma_20":1801.1,"sma_60":1759.83,"sma_120":1835.2},{"date":"2024-11-19","open":1747,"high":1768,"low":1670,"close":1726,"volume":11775,"rsi_14":47.57,"sma_20":1802.55,"sma_60":1759.25,"sma_120":1833.61},{"date":"2024-11-20","open":1721,"high":1924,"low":1721,"close":1869,"volume":132153,"rsi_14":63.01,"sma_20":1811.05,"sma_60":1761.17,"sma_120":1833.2},{"date":"2024-11-21","open":2001,"high":2001,"low":1801,"close":1846,"volume":37946,"rsi_14":59.61,"sma_20":1818.45,"sma_60":1763.75,"sma_120":1833.1},{"date":"2024-11-22","open":1819,"high":1882,"low":1811,"close":1882,"volume":24432,"rsi_14":65.68,"sma_20":1827.8,"sma_60":1766.0,"sma_120":1833.15},{"date":"2024-11-25","open":1967,"high":1967,"low":1808,"close":1852,"volume":15213,"rsi_14":62.25,"sma_20":1836.15,"sma_60":1767.8,"sma_120":1832.92},{"date":"2024-11-26","open":1852,"high":1894,"low":1820,"close":1846,"volume":13980,"rsi_14":56.11,"sma_20":1843.1,"sma_60":1769.65,"sma_120":1832.67},{"date":"2024-11-27","open":1972,"high":2127,"low":1896,"close":1938,"volume":379076,"rsi_14":63.05,"sma_20":1853.35,"sma_60":1773.45,"sma_120":1833.33},{"date":"2024-11-28","open":1919,"high":1953,"low":1817,"close":1824,"volume":81713,"rsi_14":51.88,"sma_20":1856.75,"sma_60":1775.4,"sma_120":1832.83},{"date":"2024-11-29","open":1823,"high":1931,"low":1808,"close":1864,"volume":15540,"rsi_14":56.11,"sma_20":1862.05,"sma_60":1778.7,"sma_120":1832.63},{"date":"2024-12-02","open":1777,"high":1914,"low":1740,"close":1777,"volume":20772,"rsi_14":51.81,"sma_20":1864.0,"sma_60":1780.63,"sma_120":1831.75},{"date":"2024-12-03","open":1907,"high":1907,"low":1742,"close":1796,"volume":24606,"rsi_14":56.0,"sma_20":1867.2,"sma_60":1782.53,"sma_120":1831.0},{"date":"2024-12-04","open":1759,"high":1871,"low":1721,"close":1767,"volume":56494,"rsi_14":53.64,"sma_20":1865.8,"sma_60":1783.73,"sma_120":1830.11},{"date":"2024-12-05","open":1767,"high":1795,"low":1740,"close":1770,"volume":9800,"rsi_14":50.44,"sma_20":1863.95,"sma_60":1785.4,"sma_120":1829.49},{"date":"2024-12-06","open":1759,"high":1788,"low":1723,"close":1763,"volume":13726,"rsi_14":51.27,"sma_20":1862.0,"sma_60":1787.07,"sma_120":1828.84},{"date":"2024-12-09","open":1692,"high":1762,"low":1691,"close":1732,"volume":19792,"rsi_14":50.51,"sma_20":1859.25,"sma_60":1788.97,"sma_120":1827.73},{"date":"2024-12-10","open":1721,"high":1797,"low":1721,"close":1788,"volume":22190,"rsi_14":42.98,"sma_20":1861.15,"sma_60":1790.92,"sma_120":1827.47},{"date":"2024-12-11","open":1788,"high":2103,"low":1788,"close":2064,"volume":408743,"rsi_14":63.19,"sma_20":1879.2,"sma_60":1797.52,"sma_120":1829.53},{"date":"2024-12-12","open":2214,"high":2417,"low":2064,"close":2281,"volume":1106529,"rsi_14":69.84,"sma_20":1908.45,"sma_60":1808.37,"sma_120":1833.06},{"date":"2024-12-13","open":2876,"high":2876,"low":2378,"close":2518,"volume":1888492,"rsi_14":77.45,"sma_20":1947.45,"sma_60":1822.92,"sma_120":1838.85},{"date":"2024-12-16","open":2523,"high":2629,"low":2252,"close":2364,"volume":459048,"rsi_14":68.99,"sma_20":1979.35,"sma_60":1835.32,"sma_120":1843.22},{"date":"2024-12-17","open":2364,"high":2364,"low":2112,"close":2146,"volume":345184,"rsi_14":56.99,"sma_20":2001.1,"sma_60":1843.88,"sma_120":1845.71},{"date":"2024-12-18","open":2175,"high":2277,"low":2069,"close":2132,"volume":241545,"rsi_14":61.07,"sma_20":2014.7,"sma_60":1851.85,"sma_120":1848.43},{"date":"2024-12-19","open":2223,"high":2770,"low":2180,"close":2267,"volume":4721157,"rsi_14":63.58,"sma_20":2036.45,"sma_60":1862.37,"sma_120":1852.17},{"date":"2024-12-20","open":2243,"high":2596,"low":2136,"close":2296,"volume":1837072,"rsi_14":68.2,"sma_20":2057.85,"sma_60":1873.1,"sma_120":1855.97},{"date":"2024-12-23","open":2291,"high":2412,"low":2238,"close":2407,"volume":553936,"rsi_14":70.13,"sma_20":2086.55,"sma_60":1885.77,"sma_120":1860.62},{"date":"2024-12-24","open":2344,"high":2422,"low":2306,"close":2364,"volume":207800,"rsi_14":69.46,"sma_20":2113.3,"sma_60":1897.65,"sma_120":1864.96},{"date":"2024-12-26","open":2330,"high":2364,"low":2238,"close":2243,"volume":144347,"rsi_14":64.32,"sma_20":2129.05,"sma_60":1907.23,"sma_120":1868.22},{"date":"2024-12-27","open":2175,"high":2252,"low":2136,"close":2204,"volume":142853,"rsi_14":63.1,"sma_20":2148.7,"sma_60":1916.93,"sma_120":1871.16},{"date":"2024-12-30","open":2146,"high":2272,"low":2098,"close":2214,"volume":128443,"rsi_14":64.49,"sma_20":2166.8,"sma_60":1926.82,"sma_120":1874.48},{"date":"2025-01-02","open":2214,"high":2378,"low":2161,"close":2315,"volume":114033,"rsi_14":65.44,"sma_20":2194.65,"sma_60":1938.1,"sma_120":1878.9},{"date":"2025-01-03","open":2344,"high":2397,"low":2291,"close":2344,"volume":117172,"rsi_14":59.6,"sma_20":2223.0,"sma_60":1950.18,"sma_120":1883.57},{"date":"2025-01-06","open":2339,"high":2417,"low":2277,"close":2310,"volume":137557,"rsi_14":51.14,"sma_20":2251.1,"sma_60":1961.68,"sma_120":1887.63},{"date":"2025-01-07","open":2310,"high":2441,"low":2257,"close":2364,"volume":198608,"rsi_14":42.92,"sma_20":2281.8,"sma_60":1973.95,"sma_120":1892.09},{"date":"2025-01-08","open":2368,"high":2368,"low":2233,"close":2315,"volume":77184,"rsi_14":47.55,"sma_20":2310.35,"sma_60":1984.77,"sma_120":1896.33},{"date":"2025-01-09","open":2315,"high":2315,"low":2228,"close":2233,"volume":39557,"rsi_14":55.11,"sma_20":2336.25,"sma_60":1994.35,"sma_120":1899.96},{"date":"2025-01-10","open":2194,"high":2272,"low":2151,"close":2199,"volume":99103,"rsi_14":53.89,"sma_20":2357.5,"sma_60":2003.13,"sma_120":1903.12},{"date":"2025-01-13","open":2223,"high":2277,"low":2122,"close":2233,"volume":169535,"rsi_14":47.8,"sma_20":2366.25,"sma_60":2012.57,"sma_120":1906.01},{"date":"2025-01-14","open":2209,"high":2233,"low":2161,"close":2214,"volume":45109,"rsi_14":44.59,"sma_20":2362.75,"sma_60":2021.68,"sma_120":1908.52},{"date":"2025-01-15","open":2194,"high":2291,"low":2093,"close":2185,"volume":79085,"rsi_14":33.57,"sma_20":2345.5,"sma_60":2030.18,"sma_120":1909.02},{"date":"2025-01-16","open":2185,"high":2267,"low":2175,"close":2252,"volume":38194,"rsi_14":42.07,"sma_20":2339.75,"sma_60":2040.07,"sma_120":1911.1},{"date":"2025-01-17","open":2252,"high":2301,"low":2214,"close":2262,"volume":78591,"rsi_14":51.64,"sma_20":2345.75,"sma_60":2049.8,"sma_120":1913.93},{"date":"2025-01-20","open":2306,"high":2320,"low":2165,"close":2170,"volume":84412,"rsi_14":47.37,"sma_20":2347.75,"sma_60":2057.83,"sma_120":1916.27},{"date":"2025-01-21","open":2170,"high":2330,"low":2170,"close":2228,"volume":152616,"rsi_14":51.05,"sma_20":2345.75,"sma_60":2066.88,"sma_120":1918.86},{"date":"2025-01-22","open":2223,"high":2252,"low":2190,"close":2209,"volume":36580,"rsi_14":41.27,"sma_20":2341.25,"sma_60":2075.63,"sma_120":1921.83},{"date":"2025-01-23","open":2228,"high":2228,"low":2141,"close":2175,"volume":45404,"rsi_14":36.22,"sma_20":2329.25,"sma_60":2083.98,"sma_120":1924.52},{"date":"2025-01-24","open":2156,"high":2277,"low":2146,"close":2238,"volume":89619,"rsi_14":44.36,"sma_20":2322.75,"sma_60":2093.05,"sma_120":1927.88},{"date":"2025-01-31","open":2204,"high":2223,"low":2069,"close":2074,"volume":82632,"rsi_14":30.77,"sma_20":2314.0,"sma_60":2098.8,"sma_120":1929.8},{"date":"2025-02-03","open":2054,"high":2054,"low":1933,"close":1991,"volume":73951,"rsi_14":29.45,"sma_20":2303.0,"sma_60":2102.82,"sma_120":1931.03},{"date":"2025-02-04","open":1991,"high":2049,"low":1991,"close":2016,"volume":19257,"rsi_14":35.1,"sma_20":2292.75,"sma_60":2107.2,"sma_120":1932.49},{"date":"2025-02-05","open":2016,"high":2059,"low":1977,"close":2040,"volume":18805,"rsi_14":38.93,"sma_20":2278.5,"sma_60":2112.38,"sma_120":1934.04},{"date":"2025-02-06","open":2016,"high":2083,"low":2016,"close":2049,"volume":11870,"rsi_14":36.81,"sma_20":2263.25,"sma_60":2117.82,"sma_120":1935.81},{"date":"2025-02-07","open":2049,"high":2049,"low":1933,"close":1982,"volume":68231,"rsi_14":34.42,"sma_20":2246.25,"sma_60":2121.05,"sma_120":1938.97},{"date":"2025-02-10","open":1982,"high":2035,"low":1919,"close":2016,"volume":22422,"rsi_14":38.71,"sma_20":2228.25,"sma_60":2124.67,"sma_120":1941.69},{"date":"2025-02-11","open":2016,"high":2025,"low":1958,"close":2001,"volume":18582,"rsi_14":31.94,"sma_20":2212.0,"sma_60":2128.12,"sma_120":1944.24},{"date":"2025-02-12","open":2001,"high":2011,"low":1967,"close":1987,"volume":10287,"rsi_14":30.34,"sma_20":2199.25,"sma_60":2131.58,"sma_120":1946.66},{"date":"2025-02-13","open":1987,"high":2078,"low":1938,"close":2069,"volume":42058,"rsi_14":42.66,"sma_20":2192.5,"sma_60":2137.05,"sma_120":1949.62},{"date":"2025-02-14","open":2069,"high":2078,"low":2011,"close":2030,"volume":22239,"rsi_14":35.25,"sma_20":2182.0,"sma_60":2142.48,"sma_120":1951.78},{"date":"2025-02-17","open":2030,"high":2054,"low":2001,"close":2030,"volume":20445,"rsi_14":36.3,"sma_20":2172.5,"sma_60":2147.9,"sma_120":1954.34},{"date":"2025-02-18","open":2030,"high":2035,"low":1953,"close":1987,"volume":49376,"rsi_14":35.77,"sma_20":2162.25,"sma_60":2151.73,"sma_120":1956.49},{"date":"2025-02-19","open":1987,"high":2001,"low":1837,"close":1933,"volume":95598,"rsi_14":26.67,"sma_20":2145.75,"sma_60":2154.95,"sma_120":1957.39},{"date":"2025-02-20","open":1932,"high":1962,"low":1902,"close":1917,"volume":41221,"rsi_14":34.48,"sma_20":2127.9,"sma_60":2158.25,"sma_120":1958.75},{"date":"2025-02-21","open":1916,"high":1933,"low":1906,"close":1933,"volume":12081,"rsi_14":43.39,"sma_20":2115.65,"sma_60":2159.37,"sma_120":1960.27},{"date":"2025-02-24","open":1923,"high":1982,"low":1902,"close":1932,"volume":20119,"rsi_14":40.0,"sma_20":2100.35,"sma_60":2160.85,"sma_120":1962.3},{"date":"2025-02-25","open":1932,"high":1943,"low":1911,"close":1932,"volume":16473,"rsi_14":36.3,"sma_20":2086.05,"sma_60":2161.72,"sma_120":1963.86},{"date":"2025-02-26","open":1932,"high":1943,"low":1838,"close":1923,"volume":18348,"rsi_14":33.83,"sma_20":2073.0,"sma_60":2162.93,"sma_120":1965.37},{"date":"2025-02-27","open":1914,"high":1923,"low":1877,"close":1899,"volume":28693,"rsi_14":38.06,"sma_20":2055.45,"sma_60":2163.83,"sma_120":1966.74},{"date":"2025-02-28","open":1866,"high":1899,"low":1820,"close":1833,"volume":58921,"rsi_14":25.95,"sma_20":2043.0,"sma_60":2162.02,"sma_120":1967.73},{"date":"2025-03-04","open":1833,"high":1833,"low":1758,"close":1820,"volume":24751,"rsi_14":26.09,"sma_20":2034.15,"sma_60":2161.95,"sma_120":1968.67},{"date":"2025-03-05","open":1806,"high":1891,"low":1806,"close":1883,"volume":10875,"rsi_14":37.87,"sma_20":2027.3,"sma_60":2162.28,"sma_120":1970.49},{"date":"2025-03-06","open":1883,"high":1895,"low":1788,"close":1874,"volume":6733,"rsi_14":22.4,"sma_20":2018.7,"sma_60":2163.95,"sma_120":1972.29},{"date":"2025-03-07","open":1852,"high":1874,"low":1792,"close":1849,"volume":9880,"rsi_14":23.36,"sma_20":2008.35,"sma_60":2164.87,"sma_120":1973.7},{"date":"2025-03-10","open":1824,"high":1886,"low":1816,"close":1826,"volume":33588,"rsi_14":21.87,"sma_20":2000.3,"sma_60":2165.88,"sma_120":1974.81},{"date":"2025-03-11","open":1826,"high":1826,"low":1755,"close":1803,"volume":9189,"rsi_14":23.16,"sma_20":1989.3,"sma_60":2166.45,"sma_120":1975.92},{"date":"2025-03-12","open":1803,"high":1814,"low":1796,"close":1810,"volume":3209,"rsi_14":29.08,"sma_20":1979.4,"sma_60":2167.25,"sma_120":1977.16},{"date":"2025-03-13","open":1810,"high":1852,"low":1799,"close":1817,"volume":11145,"rsi_14":32.66,"sma_20":1970.65,"sma_60":2168.72,"sma_120":1978.84},{"date":"2025-03-14","open":1827,"high":1865,"low":1813,"close":1838,"volume":26311,"rsi_14":33.55,"sma_20":1958.7,"sma_60":2169.57,"sma_120":1980.24},{"date":"2025-03-17","open":1838,"high":1894,"low":1832,"close":1878,"volume":17424,"rsi_14":41.81,"sma_20":1950.85,"sma_60":2166.37,"sma_120":1981.94},{"date":"2025-03-18","open":1878,"high":1894,"low":1864,"close":1894,"volume":11416,"rsi_14":44.41,"sma_20":1943.8,"sma_60":2159.68,"sma_120":1984.03},{"date":"2025-03-19","open":1894,"high":1894,"low":1846,"close":1846,"volume":9183,"rsi_14":40.05,"sma_20":1936.55,"sma_60":2148.1,"sma_120":1985.51},{"date":"2025-03-20","open":1846,"high":1863,"low":1774,"close":1774,"volume":23365,"rsi_14":35.57,"sma_20":1928.3,"sma_60":2137.93,"sma_120":1986.62},{"date":"2025-03-21","open":1740,"high":1773,"low":1643,"close":1744,"volume":26846,"rsi_14":38.78,"sma_20":1919.35,"sma_60":2131.0,"sma_120":1987.44},{"date":"2025-03-24","open":1729,"high":1749,"low":1691,"close":1746,"volume":22914,"rsi_14":40.35,"sma_20":1909.65,"sma_60":2124.35,"sma_120":1988.1},{"date":"2025-03-25","open":1746,"high":1795,"low":1741,"close":1787,"volume":10329,"rsi_14":36.7,"sma_20":1902.1,"sma_60":2116.07,"sma_120":1989.22},{"date":"2025-03-26","open":1770,"high":1817,"low":1763,"close":1800,"volume":8066,"rsi_14":40.0,"sma_20":1895.25,"sma_60":2107.52,"sma_120":1990.31},{"date":"2025-03-27","open":1800,"high":1894,"low":1787,"close":1816,"volume":29900,"rsi_14":45.28,"sma_20":1889.7,"sma_60":2097.32,"sma_120":1991.54},{"date":"2025-03-28","open":1813,"high":1841,"low":1806,"close":1814,"volume":9928,"rsi_14":48.14,"sma_20":1885.3,"sma_60":2087.83,"sma_120":1992.74},{"date":"2025-03-31","open":1814,"high":1814,"low":1692,"close":1693,"volume":20607,"rsi_14":37.33,"sma_20":1878.05,"sma_60":2078.35,"sma_120":1992.79},{"date":"2025-04-01","open":1825,"high":1875,"low":1756,"close":1875,"volume":81323,"rsi_14":55.38,"sma_20":1880.9,"sma_60":2072.68,"sma_120":1994.81},{"date":"2025-04-02","open":1875,"high":1875,"low":1842,"close":1860,"volume":39390,"rsi_14":53.44,"sma_20":1879.7,"sma_60":2066.58,"sma_120":1996.7},{"date":"2025-04-03","open":1743,"high":1812,"low":1345,"close":1454,"volume":1337314,"rsi_14":30.9,"sma_20":1858.0,"sma_60":2051.73,"sma_120":1994.92},{"date":"2025-04-04","open":1497,"high":1497,"low":1389,"close":1464,"volume":143315,"rsi_14":28.7,"sma_20":1838.05,"sma_60":2036.55,"sma_120":1993.37},{"date":"2025-04-07","open":1472,"high":1478,"low":1353,"close":1468,"volume":78131,"rsi_14":27.91,"sma_20":1819.55,"sma_60":2022.03,"sma_120":1991.86},{"date":"2025-04-08","open":1471,"high":1493,"low":1447,"close":1489,"volume":18395,"rsi_14":30.89,"sma_20":1803.3,"sma_60":2006.95,"sma_120":1990.45},{"date":"2025-04-09","open":1476,"high":1516,"low":1392,"close":1468,"volume":13778,"rsi_14":32.71,"sma_20":1785.65,"sma_60":1992.35,"sma_120":1988.56},{"date":"2025-04-10","open":1479,"high":1581,"low":1468,"close":1539,"volume":36282,"rsi_14":38.91,"sma_20":1771.25,"sma_60":1980.38,"sma_120":1987.37},{"date":"2025-04-11","open":1539,"high":1575,"low":1516,"close":1561,"volume":24885,"rsi_14":40.23,"sma_20":1756.95,"sma_60":1969.38,"sma_120":1986.26},{"date":"2025-04-14","open":1543,"high":1561,"low":1391,"close":1526,"volume":111476,"rsi_14":36.15,"sma_20":1738.75,"sma_60":1957.2,"sma_120":1984.88},{"date":"2025-04-15","open":1537,"high":1563,"low":1507,"close":1520,"volume":19529,"rsi_14":34.96,"sma_20":1719.4,"sma_60":1945.23,"sma_120":1983.46},{"date":"2025-04-16","open":1527,"high":1632,"low":1527,"close":1590,"volume":45813,"rsi_14":38.59,"sma_20":1706.15,"sma_60":1934.98,"sma_120":1982.58},{"date":"2025-04-17","open":1615,"high":1615,"low":1546,"close":1581,"volume":12412,"rsi_14":38.29,"sma_20":1696.15,"sma_60":1923.4,"sma_120":1981.73},{"date":"2025-04-18","open":1586,"high":1652,"low":1574,"close":1639,"volume":29549,"rsi_14":47.1,"sma_20":1690.7,"sma_60":1912.65,"sma_120":1981.22},{"date":"2025-04-21","open":1629,"high":1652,"low":1619,"close":1632,"volume":14091,"rsi_14":33.89,"sma_20":1684.8,"sma_60":1903.37,"sma_120":1980.6},{"date":"2025-04-22","open":1632,"high":1647,"low":1618,"close":1630,"volume":40059,"rsi_14":34.51,"sma_20":1676.7,"sma_60":1893.05,"sma_120":1979.97},{"date":"2025-04-23","open":1630,"high":1688,"low":1630,"close":1679,"volume":54566,"rsi_14":79.2,"sma_20":1670.45,"sma_60":1883.92,"sma_120":1979.78},{"date":"2025-04-24","open":1679,"high":1698,"low":1641,"close":1679,"volume":39007,"rsi_14":78.66,"sma_20":1663.4,"sma_60":1875.37,"sma_120":1979.67},{"date":"2025-04-25","open":1700,"high":1700,"low":1644,"close":1666,"volume":15966,"rsi_14":75.63,"sma_20":1655.75,"sma_60":1865.5,"sma_120":1979.28},{"date":"2025-04-28","open":1648,"high":1670,"low":1618,"close":1651,"volume":35537,"rsi_14":71.43,"sma_20":1653.6,"sma_60":1858.22,"sma_120":1978.51},{"date":"2025-04-29","open":1651,"high":1677,"low":1629,"close":1672,"volume":42785,"rsi_14":76.84,"sma_20":1643.1,"sma_60":1852.72,"sma_120":1977.77},{"date":"2025-04-30","open":1672,"high":1672,"low":1618,"close":1623,"volume":14280,"rsi_14":61.73,"sma_20":1630.85,"sma_60":1845.95,"sma_120":1976.58},{"date":"2025-05-02","open":1603,"high":1603,"low":1555,"close":1571,"volume":25986,"rsi_14":51.24,"sma_20":1636.9,"sma_60":1837.87,"sma_120":1975.12},{"date":"2025-05-07","open":1571,"high":1701,"low":1546,"close":1652,"volume":99186,"rsi_14":64.44,"sma_20":1646.65,"sma_60":1831.02,"sma_120":1974.42},{"date":"2025-05-08","open":1652,"high":1652,"low":1603,"close":1603,"volume":39749,"rsi_14":58.7,"sma_20":1653.6,"sma_60":1824.48,"sma_120":1972.77},{"date":"2025-05-09","open":1603,"high":1614,"low":1576,"close":1598,"volume":13916,"rsi_14":50.94,"sma_20":1659.25,"sma_60":1817.28,"sma_120":1970.97},{"date":"2025-05-12","open":1596,"high":1612,"low":1555,"close":1598,"volume":38380,"rsi_14":52.16,"sma_20":1665.95,"sma_60":1810.33,"sma_120":1969.22},{"date":"2025-05-13","open":1595,"high":1604,"low":1580,"close":1597,"volume":10260,"rsi_14":43.98,"sma_20":1668.95,"sma_60":1803.62,"sma_120":1967.6},{"date":"2025-05-14","open":1608,"high":1623,"low":1583,"close":1619,"volume":19105,"rsi_14":48.26,"sma_20":1671.95,"sma_60":1795.87,"sma_120":1966.46},{"date":"2025-05-15","open":1619,"high":1634,"low":1583,"close":1624,"volume":51581,"rsi_14":49.2,"sma_20":1677.0,"sma_60":1788.87,"sma_120":1965.67},{"date":"2025-05-16","open":1661,"high":1661,"low":1612,"close":1648,"volume":133420,"rsi_14":45.43,"sma_20":1683.65,"sma_60":1782.28,"sma_120":1965.09},{"date":"2025-05-19","open":1648,"high":1653,"low":1624,"close":1652,"volume":59311,"rsi_14":46.05,"sma_20":1686.85,"sma_60":1776.52,"sma_120":1964.12},{"date":"2025-05-20","open":1652,"high":1830,"low":1634,"close":1799,"volume":289680,"rsi_14":64.02,"sma_20":1698.15,"sma_60":1774.2,"sma_120":1964.58},{"date":"2025-05-21","open":1799,"high":1851,"low":1784,"close":1846,"volume":149312,"rsi_14":69.2,"sma_20":1708.9,"sma_60":1772.98,"sma_120":1965.62},{"date":"2025-05-22","open":1846,"high":1846,"low":1787,"close":1808,"volume":40235,"rsi_14":62.87,"sma_20":1718.0,"sma_60":1770.82,"sma_120":1965.09},{"date":"2025-05-23","open":1789,"high":1875,"low":1789,"close":1846,"volume":26528,"rsi_14":71.67,"sma_20":1729.2,"sma_60":1769.33,"sma_120":1965.09},{"date":"2025-05-26","open":1846,"high":1857,"low":1798,"close":1798,"volume":13155,"rsi_14":72.21,"sma_20":1735.35,"sma_60":1767.02,"sma_120":1964.37},{"date":"2025-05-27","open":1792,"high":1826,"low":1776,"close":1781,"volume":11856,"rsi_14":64.36,"sma_20":1740.6,"sma_60":1764.57,"sma_120":1963.75},{"date":"2025-05-28","open":1781,"high":1792,"low":1743,"close":1743,"volume":27220,"rsi_14":66.08,"sma_20":1744.6,"sma_60":1761.88,"sma_120":1962.86},{"date":"2025-05-29","open":1743,"high":1788,"low":1692,"close":1752,"volume":11983,"rsi_14":67.47,"sma_20":1749.8,"sma_60":1760.48,"sma_120":1961.25},{"date":"2025-05-30","open":1752,"high":2141,"low":1733,"close":1789,"volume":1345064,"rsi_14":70.04,"sma_20":1755.85,"sma_60":1759.95,"sma_120":1960.95},{"date":"2025-06-02","open":1789,"high":1851,"low":1755,"close":1843,"volume":123259,"rsi_14":73.18,"sma_20":1767.2,"sma_60":1759.25,"sma_120":1960.77},{"date":"2025-06-04","open":1846,"high":2025,"low":1846,"close":1953,"volume":194680,"rsi_14":77.0,"sma_20":1786.95,"sma_60":1760.62,"sma_120":1962.28},{"date":"2025-06-05","open":1943,"high":2538,"low":1926,"close":2538,"volume":1263680,"rsi_14":88.14,"sma_20":1832.75,"sma_60":1772.48,"sma_120":1968.67},{"date":"2025-06-09","open":2789,"high":3272,"low":2707,"close":3166,"volume":7847638,"rsi_14":92.11,"sma_20":1913.6,"sma_60":1795.58,"sma_120":1980.73},{"date":"2025-06-10","open":3089,"high":3649,"low":2900,"close":3166,"volume":4819284,"rsi_14":92.1,"sma_20":1994.7,"sma_60":1819.08,"sma_120":1992.77},{"date":"2025-06-11","open":3127,"high":3210,"low":3002,"close":3079,"volume":994269,"rsi_14":86.82,"sma_20":2071.3,"sma_60":1840.97,"sma_120":2004.11},{"date":"2025-06-12","open":3558,"high":3616,"low":3050,"close":3079,"volume":4472748,"rsi_14":86.45,"sma_20":2147.95,"sma_60":1862.72,"sma_120":2015.72},{"date":"2025-06-13","open":3185,"high":3480,"low":2871,"close":3253,"volume":2070167,"rsi_14":89.57,"sma_20":2232.45,"sma_60":1887.12,"sma_120":2028.34},{"date":"2025-06-16","open":3103,"high":3432,"low":3103,"close":3432,"volume":1037612,"rsi_14":90.31,"sma_20":2325.95,"sma_60":1913.9,"sma_120":2040.13},{"date":"2025-06-17","open":3538,"high":3538,"low":3214,"close":3326,"volume":863721,"rsi_14":87.73,"sma_20":2412.7,"sma_60":1938.58,"sma_120":2049.13},{"date":"2025-06-18","open":3326,"high":3326,"low":3094,"close":3253,"volume":430923,"rsi_14":85.4,"sma_20":2495.5,"sma_60":1962.83,"sma_120":2055.47},{"date":"2025-06-19","open":3219,"high":3364,"low":3026,"close":3176,"volume":607215,"rsi_14":83.8,"sma_20":2566.7,"sma_60":1987.0,"sma_120":2062.47},{"date":"2025-06-20","open":3113,"high":3123,"low":2910,"close":2978,"volume":667963,"rsi_14":76.55,"sma_20":2625.2,"sma_60":2008.27,"sma_120":2069.63},{"date":"2025-06-23","open":2905,"high":3026,"low":2726,"close":2939,"volume":359579,"rsi_14":74.88,"sma_20":2683.7,"sma_60":2028.83,"sma_120":2076.59},{"date":"2025-06-24","open":3065,"high":3384,"low":3016,"close":3190,"volume":1815005,"rsi_14":76.87,"sma_20":2753.2,"sma_60":2053.03,"sma_120":2084.55},{"date":"2025-06-25","open":3181,"high":3306,"low":3084,"close":3214,"volume":752834,"rsi_14":76.05,"sma_20":2826.45,"sma_60":2077.42,"sma_120":2092.47},{"date":"2025-06-26","open":3205,"high":3205,"low":3021,"close":3065,"volume":229421,"rsi_14":63.26,"sma_20":2892.85,"sma_60":2098.95,"sma_120":2098.13},{"date":"2025-06-27","open":3084,"high":3094,"low":2944,"close":2997,"volume":158529,"rsi_14":44.07,"sma_20":2957.7,"sma_60":2119.35,"sma_120":2103.59},{"date":"2025-06-30","open":3045,"high":3176,"low":2852,"close":2866,"volume":275252,"rsi_14":40.37,"sma_20":3015.35,"sma_60":2139.58,"sma_120":2108.97},{"date":"2025-07-01","open":2866,"high":3210,"low":2808,"close":3026,"volume":634058,"rsi_14":48.37,"sma_20":3079.3,"sma_60":2159.42,"sma_120":2116.05},{"date":"2025-07-02","open":3036,"high":3287,"low":2958,"close":3234,"volume":576634,"rsi_14":54.21,"sma_20":3151.25,"sma_60":2183.1,"sma_120":2124.84},{"date":"2025-07-03","open":3234,"high":3326,"low":3089,"close":3161,"volume":494156,"rsi_14":47.35,"sma_20":3213.75,"sma_60":2212.53,"sma_120":2132.13},{"date":"2025-07-04","open":3103,"high":3152,"low":3016,"close":3036,"volume":133869,"rsi_14":38.22,"sma_20":3239.5,"sma_60":2239.63,"sma_120":2138.09},{"date":"2025-07-07","open":2978,"high":3118,"low":2978,"close":3074,"volume":90749,"rsi_14":42.22,"sma_20":3234.75,"sma_60":2267.32,"sma_120":2144.68},{"date":"2025-07-08","open":3132,"high":3147,"low":3031,"close":3094,"volume":131334,"rsi_14":44.89,"sma_20":3231.0,"sma_60":2294.98,"sma_120":2150.97},{"date":"2025-07-09","open":3098,"high":3132,"low":2958,"close":3074,"volume":96570,"rsi_14":46.62,"sma_20":3230.75,"sma_60":2322.67,"sma_120":2157.51},{"date":"2025-07-10","open":3074,"high":3147,"low":3026,"close":3050,"volume":83590,"rsi_14":52.73,"sma_20":3229.25,"sma_60":2348.72,"sma_120":2164.55},{"date":"2025-07-11","open":3166,"high":3355,"low":3060,"close":3171,"volume":606997,"rsi_14":58.22,"sma_20":3225.0,"sma_60":2376.47,"sma_120":2172.93},{"date":"2025-07-14","open":3132,"high":3277,"low":3079,"close":3277,"volume":207607,"rsi_14":53.44,"sma_20":3217.0,"sma_60":2406.65,"sma_120":2181.93},{"date":"2025-07-15","open":3268,"high":3268,"low":3069,"close":3161,"volume":190616,"rsi_14":48.04,"sma_20":3208.5,"sma_60":2434.95,"sma_120":2190.09},{"date":"2025-07-16","open":3108,"high":3152,"low":3031,"close":3127,"volume":107870,"rsi_14":52.53,"sma_20":3202.0,"sma_60":2461.45,"sma_120":2198.22},{"date":"2025-07-17","open":3113,"high":3113,"low":3026,"close":3045,"volume":101149,"rsi_14":51.92,"sma_20":3195.25,"sma_60":2486.7,"sma_120":2205.05},{"date":"2025-07-18","open":3040,"high":3113,"low":3002,"close":3055,"volume":50133,"rsi_14":58.3,"sma_20":3199.25,"sma_60":2511.12,"sma_120":2211.88},{"date":"2025-07-21","open":3026,"high":3142,"low":2934,"close":3002,"volume":86306,"rsi_14":48.83,"sma_20":3202.5,"sma_60":2534.73,"sma_120":2219.05},{"date":"2025-07-22","open":3089,"high":3190,"low":2949,"close":3026,"volume":128710,"rsi_14":37.71,"sma_20":3194.0,"sma_60":2558.8,"sma_120":2225.93},{"date":"2025-07-23","open":2949,"high":3045,"low":2871,"close":2992,"volume":122098,"rsi_14":39.52,"sma_20":3182.5,"sma_60":2581.43,"sma_120":2232.68},{"date":"2025-07-24","open":2982,"high":3021,"low":2866,"close":2866,"volume":70647,"rsi_14":39.52,"sma_20":3172.25,"sma_60":2601.9,"sma_120":2238.63},{"date":"2025-07-25","open":2866,"high":3021,"low":2857,"close":2895,"volume":95862,"rsi_14":38.79,"sma_20":3167.0,"sma_60":2623.1,"sma_120":2244.3},{"date":"2025-07-28","open":2823,"high":2910,"low":2741,"close":2794,"volume":108462,"rsi_14":32.97,"sma_20":3163.25,"sma_60":2642.8,"sma_120":2250.51},{"date":"2025-07-29","open":3016,"high":3016,"low":2813,"close":2861,"volume":301955,"rsi_14":38.54,"sma_20":3154.75,"sma_60":2663.3,"sma_120":2258.01},{"date":"2025-07-30","open":2861,"high":2953,"low":2857,"close":2905,"volume":77588,"rsi_14":42.35,"sma_20":3137.75,"sma_60":2685.4,"sma_120":2265.68},{"date":"2025-07-31","open":3021,"high":3775,"low":2939,"close":3775,"volume":3207285,"rsi_14":67.81,"sma_20":3169.5,"sma_60":2723.4,"sma_120":2280.63},{"date":"2025-08-01","open":3732,"high":4466,"low":3620,"close":4113,"volume":14092253,"rsi_14":71.68,"sma_20":3225.25,"sma_60":2765.83,"sma_120":2298.43},{"date":"2025-08-04","open":4157,"high":4655,"low":4070,"close":4336,"volume":5236116,"rsi_14":78.86,"sma_20":3290.5,"sma_60":2812.95,"sma_120":2318.72},{"date":"2025-08-05","open":4326,"high":4432,"low":4215,"close":4336,"volume":1372787,"rsi_14":80.19,"sma_20":3354.75,"sma_60":2860.15,"sma_120":2338.72},{"date":"2025-08-06","open":4302,"high":4316,"low":4089,"close":4205,"volume":728653,"rsi_14":78.3,"sma_20":3413.25,"sma_60":2905.1,"sma_120":2357.72},{"date":"2025-08-07","open":4254,"high":4345,"low":4147,"close":4249,"volume":611351,"rsi_14":78.65,"sma_20":3475.25,"sma_60":2950.82,"sma_120":2377.22},{"date":"2025-08-08","open":4476,"high":4872,"low":4109,"close":4292,"volume":6273876,"rsi_14":81.12,"sma_20":3533.25,"sma_60":2996.9,"sma_120":2396.38},{"date":"2025-08-11","open":4379,"high":4461,"low":4205,"close":4273,"volume":955028,"rsi_14":80.14,"sma_20":3584.75,"sma_60":3042.57,"sma_120":2415.72},{"date":"2025-08-12","open":4254,"high":4921,"low":4205,"close":4635,"volume":5971552,"rsi_14":84.27,"sma_20":3661.0,"sma_60":3094.07,"sma_120":2438.18},{"date":"2025-08-13","open":4621,"high":4882,"low":4447,"close":4621,"volume":2338169,"rsi_14":88.37,"sma_20":3738.25,"sma_60":3145.25,"sma_120":2460.88},{"date":"2025-08-14","open":4747,"high":5530,"low":4553,"close":5327,"volume":9688165,"rsi_14":91.03,"sma_20":3856.25,"sma_60":3206.07,"sma_120":2490.13},{"date":"2025-08-18","open":5095,"high":5114,"low":4756,"close":4819,"volume":1946597,"rsi_14":80.06,"sma_20":3947.5,"sma_60":3257.32,"sma_120":2515.15},{"date":"2025-08-19","open":4732,"high":4795,"low":4524,"close":4587,"volume":893799,"rsi_14":74.42,"sma_20":4029.5,"sma_60":3305.23,"sma_120":2538.03},{"date":"2025-08-20","open":4452,"high":4824,"low":4360,"close":4824,"volume":1249741,"rsi_14":75.75,"sma_20":4122.5,"sma_60":3356.57,"sma_120":2562.95},{"date":"2025-08-21","open":4824,"high":4824,"low":4573,"close":4573,"volume":851657,"rsi_14":62.83,"sma_20":4204.25,"sma_60":3404.4,"sma_120":2585.71},{"date":"2025-08-22","open":4205,"high":4640,"low":3925,"close":3997,"volume":2297827,"rsi_14":48.27,"sma_20":4262.75,"sma_60":3442.62,"sma_120":2603.59},{"date":"2025-08-25","open":4046,"high":4094,"low":3886,"close":3983,"volume":489353,"rsi_14":44.38,"sma_20":4319.0,"sma_60":3481.23,"sma_120":2621.56},{"date":"2025-08-26","open":4316,"high":4481,"low":3930,"close":3968,"volume":1780244,"rsi_14":44.17,"sma_20":4379.75,"sma_60":3519.45,"sma_120":2639.97},{"date":"2025-08-27","open":3857,"high":3915,"low":3533,"close":3640,"volume":3120135,"rsi_14":41.56,"sma_20":4420.0,"sma_60":3551.35,"sma_120":2655.65},{"date":"2025-08-28","open":3645,"high":4104,"low":3529,"close":3867,"volume":3077440,"rsi_14":44.6,"sma_20":4469.75,"sma_60":3586.25,"sma_120":2672.75},{"date":"2025-08-29","open":3852,"high":3867,"low":3625,"close":3698,"volume":656004,"rsi_14":41.88,"sma_20":4465.75,"sma_60":3616.33,"sma_120":2688.47},{"date":"2025-09-01","open":3611,"high":3659,"low":3490,"close":3601,"volume":493237,"rsi_14":41.01,"sma_20":4439.25,"sma_60":3634.67,"sma_120":2703.57},{"date":"2025-09-02","open":3587,"high":3669,"low":3529,"close":3538,"volume":302231,"rsi_14":34.04,"sma_20":4398.0,"sma_60":3641.08,"sma_120":2718.33},{"date":"2025-09-03","open":3529,"high":3591,"low":3417,"close":3504,"volume":446003,"rsi_14":33.85,"sma_20":4355.0,"sma_60":3646.92,"sma_120":2733.0},{"date":"2025-09-04","open":3529,"high":3572,"low":3442,"close":3500,"volume":205447,"rsi_14":16.84,"sma_20":4318.5,"sma_60":3654.17,"sma_120":2747.57},{"date":"2025-09-05","open":3519,"high":3524,"low":3393,"close":3446,"volume":194473,"rsi_14":20.17,"sma_20":4277.0,"sma_60":3660.5,"sma_120":2761.61},{"date":"2025-09-08","open":3417,"high":3437,"low":3330,"close":3398,"volume":282810,"rsi_14":21.92,"sma_20":4230.75,"sma_60":3663.0,"sma_120":2775.06},{"date":"2025-09-09","open":3384,"high":3471,"low":3355,"close":3446,"volume":179008,"rsi_14":14.29,"sma_20":4188.0,"sma_60":3663.25,"sma_120":2788.57},{"date":"2025-09-10","open":3451,"high":3553,"low":3427,"close":3553,"volume":231969,"rsi_14":21.41,"sma_20":4132.0,"sma_60":3667.17,"sma_120":2802.88},{"date":"2025-09-11","open":3485,"high":3543,"low":3330,"close":3350,"volume":362290,"rsi_14":27.05,"sma_20":4066.25,"sma_60":3668.83,"sma_120":2815.83},{"date":"2025-09-12","open":3350,"high":3417,"low":3297,"close":3403,"volume":143089,"rsi_14":30.0,"sma_20":3966.75,"sma_60":3672.75,"sma_120":2829.88},{"date":"2025-09-15","open":3393,"high":3398,"low":3229,"close":3297,"volume":203027,"rsi_14":28.21,"sma_20":3888.0,"sma_60":3678.25,"sma_120":2843.26},{"date":"2025-09-16","open":3268,"high":3374,"low":3268,"close":3311,"volume":175223,"rsi_14":36.61,"sma_20":3822.0,"sma_60":3684.67,"sma_120":2856.75},{"date":"2025-09-17","open":3311,"high":3340,"low":3243,"close":3340,"volume":89798,"rsi_14":24.41,"sma_20":3745.25,"sma_60":3687.25,"sma_120":2870.14},{"date":"2025-09-18","open":3345,"high":3432,"low":3282,"close":3417,"volume":173593,"rsi_14":35.38,"sma_20":3685.75,"sma_60":3690.83,"sma_120":2884.12},{"date":"2025-09-19","open":3540,"high":3670,"low":3505,"close":3630,"volume":270001,"rsi_14":45.08,"sma_20":3660.5,"sma_60":3698.5,"sma_120":2898.72},{"date":"2025-09-22","open":3674,"high":3915,"low":3558,"close":3896,"volume":1959892,"rsi_14":64.23,"sma_20":3656.0,"sma_60":3714.0,"sma_120":2916.68},{"date":"2025-09-23","open":3993,"high":4041,"low":3693,"close":4017,"volume":1816895,"rsi_14":69.06,"sma_20":3658.5,"sma_60":3733.83,"sma_120":2936.71},{"date":"2025-09-24","open":3809,"high":3939,"low":3790,"close":3852,"volume":536932,"rsi_14":61.74,"sma_20":3669.5,"sma_60":3748.08,"sma_120":2953.75},{"date":"2025-09-25","open":3857,"high":3954,"low":3712,"close":3770,"volume":450458,"rsi_14":60.57,"sma_20":3664.5,"sma_60":3757.33,"sma_120":2970.22},{"date":"2025-09-26","open":3707,"high":3848,"low":3649,"close":3669,"volume":414524,"rsi_14":58.54,"sma_20":3663.0,"sma_60":3766.08,"sma_120":2989.31},{"date":"2025-09-29","open":3703,"high":3857,"low":3635,"close":3683,"volume":155078,"rsi_14":57.63,"sma_20":3667.25,"sma_60":3777.25,"sma_120":3008.44},{"date":"2025-09-30","open":3620,"high":3645,"low":3504,"close":3572,"volume":215839,"rsi_14":50.62,"sma_20":3669.0,"sma_60":3785.83,"sma_120":3026.57},{"date":"2025-10-01","open":3833,"high":3833,"low":3601,"close":3678,"volume":475822,"rsi_14":61.26,"sma_20":3678.0,"sma_60":3795.92,"sma_120":3045.45},{"date":"2025-10-02","open":3650,"high":3901,"low":3611,"close":3896,"volume":532413,"rsi_14":65.38,"sma_20":3699.0,"sma_60":3810.25,"sma_120":3066.46},{"date":"2025-10-10","open":3674,"high":3722,"low":3480,"close":3572,"volume":523356,"rsi_14":57.4,"sma_20":3705.5,"sma_60":3819.25,"sma_120":3083.98},{"date":"2025-10-13","open":3475,"high":3582,"low":3403,"close":3509,"volume":171523,"rsi_14":55.19,"sma_20":3711.25,"sma_60":3825.08,"sma_120":3100.78},{"date":"2025-10-14","open":3558,"high":3867,"low":3461,"close":3703,"volume":740100,"rsi_14":58.74,"sma_20":3724.5,"sma_60":3832.42,"sma_120":3119.53},{"date":"2025-10-15","open":3770,"high":3770,"low":3640,"close":3688,"volume":169196,"rsi_14":56.63,"sma_20":3731.5,"sma_60":3841.5,"sma_120":3138.22},{"date":"2025-10-16","open":3693,"high":3978,"low":3693,"close":3886,"volume":779720,"rsi_14":58.9,"sma_20":3759.25,"sma_60":3854.58,"sma_120":3158.02},{"date":"2025-10-17","open":3886,"high":3891,"low":3678,"close":3727,"volume":279971,"rsi_14":45.52,"sma_20":3776.0,"sma_60":3866.33,"sma_120":3176.52},{"date":"2025-10-20","open":3954,"high":4128,"low":3751,"close":4012,"volume":2249254,"rsi_14":49.88,"sma_20":3813.0,"sma_60":3882.83,"sma_120":3196.97},{"date":"2025-10-21","open":4012,"high":4814,"low":3862,"close":4196,"volume":7273715,"rsi_14":58.28,"sma_20":3858.75,"sma_60":3903.42,"sma_120":3219.07},{"date":"2025-10-22","open":4041,"high":4147,"low":3939,"close":3983,"volume":1029515,"rsi_14":54.82,"sma_20":3892.0,"sma_60":3919.92,"sma_120":3239.36},{"date":"2025-10-23","open":3935,"high":4046,"low":3785,"close":3877,"volume":642244,"rsi_14":54.7,"sma_20":3915.5,"sma_60":3935.17,"sma_120":3258.3},{"date":"2025-10-24","open":3852,"high":3877,"low":3591,"close":3809,"volume":745220,"rsi_14":52.78,"sma_20":3931.0,"sma_60":3951.42,"sma_120":3276.66},{"date":"2025-10-27","open":3959,"high":4031,"low":3790,"close":3968,"volume":1184826,"rsi_14":58.58,"sma_20":3934.75,"sma_60":3969.92,"sma_120":3296.51},{"date":"2025-10-28","open":3935,"high":3935,"low":3765,"close":3867,"volume":501830,"rsi_14":54.09,"sma_20":3927.0,"sma_60":3988.42,"sma_120":3315.61},{"date":"2025-10-29","open":3799,"high":3799,"low":3123,"close":3147,"volume":1666910,"rsi_14":36.44,"sma_20":3890.5,"sma_60":3993.33,"sma_120":3328.32},{"date":"2025-10-30","open":2992,"high":3065,"low":2847,"close":2857,"volume":1024974,"rsi_14":37.02,"sma_20":3843.25,"sma_60":3992.5,"sma_120":3338.95},{"date":"2025-10-31","open":2847,"high":2886,"low":2673,"close":2702,"volume":591946,"rsi_14":35.82,"sma_20":3793.25,"sma_60":3974.0,"sma_120":3348.7},{"date":"2025-11-03","open":2707,"high":2774,"low":2571,"close":2600,"volume":356663,"rsi_14":30.0,"sma_20":3737.25,"sma_60":3947.92,"sma_120":3356.88},{"date":"2025-11-04","open":2586,"high":2644,"low":2571,"close":2600,"volume":169866,"rsi_14":30.16,"sma_20":3687.0,"sma_60":3918.0,"sma_120":3365.47},{"date":"2025-11-05","open":2741,"high":2847,"low":2538,"close":2615,"volume":1456736,"rsi_14":25.14,"sma_20":3632.0,"sma_60":3888.33,"sma_120":3374.24},{"date":"2025-11-06","open":2571,"high":2683,"low":2533,"close":2547,"volume":209983,"rsi_14":26.08,"sma_20":3561.75,"sma_60":3859.75,"sma_120":3382.43},{"date":"2025-11-07","open":2509,"high":2610,"low":2460,"close":2567,"volume":158509,"rsi_14":17.14,"sma_20":3509.75,"sma_60":3830.75,"sma_120":3390.78},{"date":"2025-11-10","open":2581,"high":2683,"low":2567,"close":2654,"volume":121657,"rsi_14":13.33,"sma_20":3465.5,"sma_60":3802.5,"sma_120":3399.7},{"date":"2025-11-11","open":2658,"high":2697,"low":2591,"close":2692,"volume":94320,"rsi_14":16.54,"sma_20":3413.25,"sma_60":3775.25,"sma_120":3408.91},{"date":"2025-11-12","open":2639,"high":2721,"low":2639,"close":2697,"volume":103471,"rsi_14":17.72,"sma_20":3362.0,"sma_60":3741.83,"sma_120":3417.95},{"date":"2025-11-13","open":2697,"high":2712,"low":2658,"close":2692,"volume":46493,"rsi_14":18.36,"sma_20":3300.25,"sma_60":3708.58,"sma_120":3426.92},{"date":"2025-11-14","open":2658,"high":2755,"low":2625,"close":2625,"volume":156555,"rsi_14":9.83,"sma_20":3243.25,"sma_60":3662.0,"sma_120":3434.03},{"date":"2025-11-17","open":2615,"high":2692,"low":2615,"close":2683,"volume":41041,"rsi_14":13.65,"sma_20":3174.5,"sma_60":3625.17,"sma_120":3441.24},{"date":"2025-11-18","open":2683,"high":2721,"low":2634,"close":2644,"volume":114099,"rsi_14":23.47,"sma_20":3094.25,"sma_60":3591.67,"sma_120":3448.45},{"date":"2025-11-19","open":2644,"high":2794,"low":2610,"close":2736,"volume":106914,"rsi_14":41.94,"sma_20":3029.75,"sma_60":3555.67,"sma_120":3456.12},{"date":"2025-11-20","open":2697,"high":2774,"low":2697,"close":2765,"volume":40592,"rsi_14":55.04,"sma_20":2972.25,"sma_60":3524.5,"sma_120":3464.45},{"date":"2025-11-21","open":2683,"high":2799,"low":2683,"close":2692,"volume":42003,"rsi_14":57.72,"sma_20":2914.5,"sma_60":3502.0,"sma_120":3472.31},{"date":"2025-11-24","open":2692,"high":2852,"low":2658,"close":2789,"volume":131255,"rsi_14":63.64,"sma_20":2853.5,"sma_60":3481.42,"sma_120":3481.32},{"date":"2025-11-25","open":2765,"high":2963,"low":2765,"close":2886,"volume":208464,"rsi_14":67.5,"sma_20":2802.75,"sma_60":3462.75,"sma_120":3491.1},{"date":"2025-11-26","open":2890,"high":3094,"low":2852,"close":3094,"volume":261725,"rsi_14":79.89,"sma_20":2800.0,"sma_60":3453.33,"sma_120":3502.34},{"date":"2025-11-27","open":3098,"high":3195,"low":3021,"close":3103,"volume":223339,"rsi_14":79.68,"sma_20":2812.75,"sma_60":3440.17,"sma_120":3513.21},{"date":"2025-11-28","open":3103,"high":3214,"low":3065,"close":3185,"volume":160971,"rsi_14":79.57,"sma_20":2837.75,"sma_60":3431.33,"sma_120":3523.83},{"date":"2025-12-01","open":3185,"high":3219,"low":2910,"close":3045,"volume":175471,"rsi_14":67.63,"sma_20":2860.75,"sma_60":3421.75,"sma_120":3528.21},{"date":"2025-12-02","open":3171,"high":3171,"low":2978,"close":3040,"volume":59267,"rsi_14":67.15,"sma_20":2883.5,"sma_60":3413.17,"sma_120":3527.12},{"date":"2025-12-03","open":3045,"high":3123,"low":3011,"close":3098,"volume":65872,"rsi_14":69.27,"sma_20":2908.5,"sma_60":3406.17,"sma_120":3526.54},{"date":"2025-12-04","open":3142,"high":3142,"low":3011,"close":3045,"volume":79761,"rsi_14":70.23,"sma_20":2934.25,"sma_60":3398.33,"sma_120":3526.25},{"date":"2025-12-05","open":3045,"high":3055,"low":2973,"close":3021,"volume":58242,"rsi_14":66.83,"sma_20":2957.75,"sma_60":3391.0,"sma_120":3525.75},{"date":"2025-12-08","open":3045,"high":3171,"low":3036,"close":3108,"volume":78305,"rsi_14":72.02,"sma_20":2981.25,"sma_60":3386.0,"sma_120":3524.5},{"date":"2025-12-09","open":3079,"high":3079,"low":2992,"close":3011,"volume":49083,"rsi_14":63.01,"sma_20":2997.75,"sma_60":3378.5,"sma_120":3520.88},{"date":"2025-12-10","open":3011,"high":3045,"low":2963,"close":3011,"volume":66146,"rsi_14":61.97,"sma_20":3014.0,"sma_60":3369.17,"sma_120":3518.17},{"date":"2025-12-11","open":2978,"high":3055,"low":2978,"close":3036,"volume":48494,"rsi_14":67.49,"sma_20":3031.75,"sma_60":3363.75,"sma_120":3516.29},{"date":"2025-12-12","open":3011,"high":3089,"low":2973,"close":3045,"volume":44727,"rsi_14":64.32,"sma_20":3053.5,"sma_60":3357.58,"sma_120":3515.17},{"date":"2025-12-15","open":2997,"high":3040,"low":2915,"close":2934,"volume":58471,"rsi_14":52.66,"sma_20":3066.5,"sma_60":3351.33,"sma_120":3514.79},{"date":"2025-12-16","open":2934,"high":2973,"low":2866,"close":2866,"volume":91376,"rsi_14":35.22,"sma_20":3078.0,"sma_60":3343.67,"sma_120":3514.17},{"date":"2025-12-17","open":2871,"high":3190,"low":2871,"close":3127,"volume":277532,"rsi_14":51.18,"sma_20":3098.25,"sma_60":3340.0,"sma_120":3513.62},{"date":"2025-12-18","open":3094,"high":3094,"low":2944,"close":2968,"volume":95862,"rsi_14":40.09,"sma_20":3108.75,"sma_60":3332.17,"sma_120":3511.5},{"date":"2025-12-19","open":2968,"high":3011,"low":2929,"close":2978,"volume":42428,"rsi_14":46.5,"sma_20":3123.5,"sma_60":3323.0,"sma_120":3510.75},{"date":"2025-12-22","open":2968,"high":3161,"low":2968,"close":3074,"volume":87887,"rsi_14":51.6,"sma_20":3138.25,"sma_60":3308.83,"sma_120":3511.42},{"date":"2025-12-23","open":3031,"high":3069,"low":2949,"close":2963,"volume":61213,"rsi_14":43.91,"sma_20":3142.25,"sma_60":3290.67,"sma_120":3512.25},{"date":"2025-12-24","open":2978,"high":2997,"low":2794,"close":2982,"volume":55130,"rsi_14":47.09,"sma_20":3136.5,"sma_60":3275.67,"sma_120":3511.88},{"date":"2025-12-26","open":2958,"high":2978,"low":2861,"close":2905,"volume":51619,"rsi_14":44.87,"sma_20":3126.25,"sma_60":3260.75,"sma_120":3509.04},{"date":"2025-12-29","open":3005,"high":3175,"low":2930,"close":3130,"volume":70413,"rsi_14":46.47,"sma_20":3118.0,"sma_60":3249.67,"sma_120":3507.88},{"date":"2025-12-30","open":3080,"high":3215,"low":3080,"close":3140,"volume":39721,"rsi_14":51.12,"sma_20":3117.5,"sma_60":3238.5,"sma_120":3507.88},{"date":"2026-01-02","open":3160,"high":3390,"low":3160,"close":3355,"volume":191699,"rsi_14":59.02,"sma_20":3128.0,"sma_60":3232.83,"sma_120":3509.33},{"date":"2026-01-05","open":3315,"high":3330,"low":3155,"close":3185,"volume":126680,"rsi_14":51.53,"sma_20":3127.0,"sma_60":3222.5,"sma_120":3509.21},{"date":"2026-01-06","open":3185,"high":3185,"low":3055,"close":3075,"volume":65108,"rsi_14":47.62,"sma_20":3123.25,"sma_60":3206.42,"sma_120":3508.33},{"date":"2026-01-07","open":3075,"high":3075,"low":2965,"close":3045,"volume":64050,"rsi_14":50.34,"sma_20":3119.25,"sma_60":3195.58,"sma_120":3507.42},{"date":"2026-01-08","open":3045,"high":3075,"low":2980,"close":2985,"volume":50720,"rsi_14":50.68,"sma_20":3107.75,"sma_60":3184.83,"sma_120":3504.96},{"date":"2026-01-09","open":2990,"high":3125,"low":2990,"close":3055,"volume":60064,"rsi_14":42.97,"sma_20":3104.75,"sma_60":3171.92,"sma_120":3502.17},{"date":"2026-01-12","open":3030,"high":3190,"low":2985,"close":3140,"volume":80574,"rsi_14":52.92,"sma_20":3106.0,"sma_60":3160.67,"sma_120":3501.08},{"date":"2026-01-13","open":3115,"high":3145,"low":2900,"close":2970,"volume":815685,"rsi_14":45.96,"sma_20":3097.5,"sma_60":3143.17,"sma_120":3498.88},{"date":"2026-01-14","open":2920,"high":3000,"low":2850,"close":2925,"volume":120423,"rsi_14":40.23,"sma_20":3086.25,"sma_60":3127.67,"sma_120":3497.0},{"date":"2026-01-15","open":2925,"high":2940,"low":2815,"close":2875,"volume":111032,"rsi_14":42.34,"sma_20":3078.25,"sma_60":3106.42,"sma_120":3494.62},{"date":"2026-01-16","open":2870,"high":2960,"low":2800,"close":2900,"volume":131325,"rsi_14":42.57,"sma_20":3075.0,"sma_60":3082.42,"sma_120":3492.92},{"date":"2026-01-19","open":2915,"high":2945,"low":2830,"close":2835,"volume":96012,"rsi_14":36.65,"sma_20":3046.5,"sma_60":3042.5,"sma_120":3490.46},{"date":"2026-01-20","open":2835,"high":2880,"low":2760,"close":2835,"volume":110866,"rsi_14":36.07,"sma_20":3034.25,"sma_60":3024.08,"sma_120":3488.29},{"date":"2026-01-21","open":2775,"high":2950,"low":2745,"close":2770,"volume":185396,"rsi_14":19.05,"sma_20":3013.75,"sma_60":3001.83,"sma_120":3486.67},{"date":"2026-01-22","open":2770,"high":2850,"low":2730,"close":2825,"volume":738836,"rsi_14":28.31,"sma_20":3001.75,"sma_60":2982.25,"sma_120":3485.25},{"date":"2026-01-23","open":2825,"high":2860,"low":2780,"close":2835,"volume":81253,"rsi_14":33.56,"sma_20":2989.25,"sma_60":2975.25,"sma_120":3484.79},{"date":"2026-01-26","open":2830,"high":2900,"low":2780,"close":2870,"volume":137140,"rsi_14":38.1,"sma_20":2982.5,"sma_60":2973.83,"sma_120":3484.04},{"date":"2026-01-27","open":2850,"high":2850,"low":2765,"close":2790,"volume":120434,"rsi_14":37.09,"sma_20":2965.5,"sma_60":2973.75,"sma_120":3482.25},{"date":"2026-01-28","open":2775,"high":2795,"low":2730,"close":2775,"volume":141630,"rsi_14":30.0,"sma_20":2947.25,"sma_60":2975.17,"sma_120":3472.83},{"date":"2026-01-29","open":2765,"high":2785,"low":2715,"close":2775,"volume":144664,"rsi_14":20.33,"sma_20":2918.25,"sma_60":2976.58,"sma_120":3460.5},{"date":"2026-01-30","open":2770,"high":3045,"low":2710,"close":2880,"volume":375297,"rsi_14":41.82,"sma_20":2903.0,"sma_60":2979.5,"sma_120":3447.12},{"date":"2026-02-02","open":2860,"high":3055,"low":2765,"close":2860,"volume":842303,"rsi_14":43.81,"sma_20":2892.25,"sma_60":2983.25,"sma_120":3433.58},{"date":"2026-02-03","open":2840,"high":2935,"low":2825,"close":2935,"volume":118321,"rsi_14":55.45,"sma_20":2886.75,"sma_60":2987.92,"sma_120":3421.79},{"date":"2026-02-04","open":2935,"high":3000,"low":2865,"close":2955,"volume":53233,"rsi_14":55.05,"sma_20":2885.25,"sma_60":2988.83,"sma_120":3409.79},{"date":"2026-02-05","open":2955,"high":3130,"low":2910,"close":2960,"volume":194653,"rsi_14":55.45,"sma_20":2880.5,"sma_60":2992.42,"sma_120":3397.46},{"date":"2026-02-06","open":2960,"high":3490,"low":2805,"close":3280,"volume":2500917,"rsi_14":77.64,"sma_20":2887.5,"sma_60":3000.67,"sma_120":3387.96},{"date":"2026-02-09","open":3155,"high":3365,"low":3100,"close":3255,"volume":512039,"rsi_14":75.3,"sma_20":2901.75,"sma_60":3008.42,"sma_120":3375.12},{"date":"2026-02-10","open":3255,"high":3400,"low":3165,"close":3295,"volume":312901,"rsi_14":82.61,"sma_20":2920.25,"sma_60":3016.92,"sma_120":3362.75},{"date":"2026-02-11","open":3295,"high":3300,"low":3170,"close":3220,"volume":119758,"rsi_14":73.94,"sma_20":2937.5,"sma_60":3025.33,"sma_120":3343.67},{"date":"2026-02-12","open":3210,"high":3395,"low":3150,"close":3375,"volume":228017,"rsi_14":77.84,"sma_20":2961.25,"sma_60":3035.33,"sma_120":3330.25},{"date":"2026-02-13","open":3385,"high":3560,"low":3350,"close":3365,"volume":883074,"rsi_14":76.19,"sma_20":2984.5,"sma_60":3045.83,"sma_120":3318.75},{"date":"2026-02-19","open":3395,"high":3500,"low":3265,"close":3390,"volume":575813,"rsi_14":83.71,"sma_20":3012.25,"sma_60":3055.17,"sma_120":3305.42},{"date":"2026-02-20","open":3330,"high":3430,"low":3320,"close":3345,"volume":114545,"rsi_14":80.98,"sma_20":3037.75,"sma_60":3063.25,"sma_120":3293.88},{"date":"2026-02-23","open":3350,"high":3470,"low":3315,"close":3355,"volume":216617,"rsi_14":81.18,"sma_20":3067.0,"sma_60":3072.75,"sma_120":3287.38},{"date":"2026-02-24","open":3355,"high":3430,"low":3160,"close":3395,"volume":116824,"rsi_14":79.77,"sma_20":3095.5,"sma_60":3081.25,"sma_120":3281.33},{"date":"2026-02-25","open":3390,"high":3455,"low":3300,"close":3335,"volume":104826,"rsi_14":76.24,"sma_20":3120.5,"sma_60":3087.08,"sma_120":3274.92},{"date":"2026-02-26","open":3365,"high":3375,"low":3155,"close":3210,"volume":192529,"rsi_14":64.4,"sma_20":3137.5,"sma_60":3082.08,"sma_120":3261.12},{"date":"2026-02-27","open":3340,"high":3435,"low":3185,"close":3225,"volume":313078,"rsi_14":64.21,"sma_20":3159.25,"sma_60":3087.5,"sma_120":3263.83},{"date":"2026-03-03","open":3160,"high":3345,"low":3110,"close":3120,"volume":175926,"rsi_14":57.62,"sma_20":3176.5,"sma_60":3084.58,"sma_120":3257.96},{"date":"2026-03-04","open":3010,"high":3130,"low":2795,"close":2795,"volume":358210,"rsi_14":27.01,"sma_20":3177.5,"sma_60":3078.67,"sma_120":3250.21},{"date":"2026-03-05","open":2880,"high":3160,"low":2880,"close":3060,"volume":97317,"rsi_14":42.47,"sma_20":3186.5,"sma_60":3077.25,"sma_120":3245.21},{"date":"2026-03-06","open":3055,"high":3180,"low":2995,"close":3160,"volume":69510,"rsi_14":45.02,"sma_20":3201.5,"sma_60":3076.5,"sma_120":3241.33},{"date":"2026-03-09","open":2950,"high":3020,"low":2830,"close":2970,"volume":99041,"rsi_14":41.5,"sma_20":3203.25,"sma_60":3073.5,"sma_120":3235.92},{"date":"2026-03-10","open":3075,"high":3215,"low":3030,"close":3145,"volume":147126,"rsi_14":42.28,"sma_20":3212.75,"sma_60":3073.83,"sma_120":3232.42},{"date":"2026-03-11","open":3170,"high":3300,"low":3050,"close":3220,"volume":104590,"rsi_14":45.34,"sma_20":3225.75,"sma_60":3073.92,"sma_120":3229.96},{"date":"2026-03-12","open":3215,"high":3280,"low":3180,"close":3235,"volume":78586,"rsi_14":44.98,"sma_20":3223.5,"sma_60":3075.92,"sma_120":3227.21},{"date":"2026-03-13","open":3235,"high":3330,"low":3065,"close":3245,"volume":92653,"rsi_14":46.69,"sma_20":3223.0,"sma_60":3078.08,"sma_120":3223.62},{"date":"2026-03-16","open":3245,"high":3255,"low":2845,"close":2970,"volume":314354,"rsi_14":39.15,"sma_20":3206.75,"sma_60":3071.08,"sma_120":3214.33},{"date":"2026-03-17","open":2950,"high":2970,"low":2855,"close":2870,"volume":107807,"rsi_14":35.69,"sma_20":3189.25,"sma_60":3070.58,"sma_120":3214.08},{"date":"2026-03-18","open":2870,"high":2925,"low":2850,"close":2880,"volume":67929,"rsi_14":37.25,"sma_20":3164.5,"sma_60":3068.0,"sma_120":3209.67},{"date":"2026-03-19","open":2820,"high":2830,"low":2760,"close":2790,"volume":182825,"rsi_14":38.0,"sma_20":3135.75,"sma_60":3065.08,"sma_120":3204.38},{"date":"2026-03-20","open":2795,"high":2870,"low":2775,"close":2815,"volume":49575,"rsi_14":38.35,"sma_20":3107.0,"sma_60":3058.08,"sma_120":3199.04},{"date":"2026-03-23","open":2800,"high":2800,"low":2655,"close":2675,"volume":91403,"rsi_14":37.6,"sma_20":3073.5,"sma_60":3051.5,"sma_120":3191.83},{"date":"2026-03-24","open":2700,"high":2765,"low":2675,"close":2700,"volume":28144,"rsi_14":46.82,"sma_20":3040.75,"sma_60":3045.17,"sma_120":3184.08},{"date":"2026-03-25","open":2700,"high":2755,"low":2700,"close":2750,"volume":24734,"rsi_14":37.89,"sma_20":3008.5,"sma_60":3038.0,"sma_120":3173.42},{"date":"2026-03-26","open":2750,"high":2880,"low":2725,"close":2775,"volume":42132,"rsi_14":34.02,"sma_20":2980.5,"sma_60":3033.17,"sma_120":3161.92},{"date":"2026-03-27","open":2750,"high":2800,"low":2655,"close":2785,"volume":42549,"rsi_14":40.98,"sma_20":2959.25,"sma_60":3028.17,"sma_120":3151.92},{"date":"2026-03-30","open":2875,"high":2970,"low":2750,"close":2800,"volume":207851,"rsi_14":30.06,"sma_20":2938.0,"sma_60":3024.75,"sma_120":3142.75},{"date":"2026-03-31","open":2800,"high":2830,"low":2600,"close":2735,"volume":56165,"rsi_14":21.64,"sma_20":2918.75,"sma_60":3018.17,"sma_120":3133.92},{"date":"2026-04-01","open":2800,"high":2970,"low":2800,"close":2960,"volume":103297,"rsi_14":37.09,"sma_20":2927.0,"sma_60":3015.17,"sma_120":3126.83},{"date":"2026-04-02","open":2960,"high":2995,"low":2800,"close":2865,"volume":57949,"rsi_14":33.48,"sma_20":2917.25,"sma_60":3007.0,"sma_120":3119.92},{"date":"2026-04-03","open":2930,"high":2930,"low":2855,"close":2875,"volume":38057,"rsi_14":44.63,"sma_20":2903.0,"sma_60":3001.83,"sma_120":3112.17},{"date":"2026-04-06","open":2875,"high":2900,"low":2835,"close":2865,"volume":17891,"rsi_14":49.69,"sma_20":2897.75,"sma_60":2998.33,"sma_120":3102.38},{"date":"2026-04-07","open":2935,"high":3060,"low":2915,"close":2965,"volume":148096,"rsi_14":54.8,"sma_20":2888.75,"sma_60":2997.0,"sma_120":3096.29},{"date":"2026-04-08","open":3015,"high":3165,"low":3015,"close":3165,"volume":145994,"rsi_14":68.84,"sma_20":2886.0,"sma_60":3000.0,"sma_120":3092.42},{"date":"2026-04-09","open":3250,"high":3300,"low":3060,"close":3080,"volume":100092,"rsi_14":62.56,"sma_20":2878.25,"sma_60":3000.42,"sma_120":3086.17},{"date":"2026-04-10","open":3075,"high":3230,"low":3075,"close":3140,"volume":105353,"rsi_14":73.85,"sma_20":2873.0,"sma_60":3000.42,"sma_120":3080.54},{"date":"2026-04-13","open":3055,"high":3135,"low":3020,"close":3060,"volume":35348,"rsi_14":67.48,"sma_20":2877.5,"sma_60":3001.92,"sma_120":3072.54},{"date":"2026-04-14","open":3080,"high":3180,"low":3055,"close":3110,"volume":167641,"rsi_14":67.48,"sma_20":2889.5,"sma_60":3005.0,"sma_120":3066.33},{"date":"2026-04-15","open":3150,"high":3175,"low":3080,"close":3160,"volume":59129,"rsi_14":68.25,"sma_20":2903.5,"sma_60":3009.75,"sma_120":3058.08},{"date":"2026-04-16","open":3160,"high":3230,"low":3140,"close":3220,"volume":57904,"rsi_14":69.68,"sma_20":2925.0,"sma_60":3015.08,"sma_120":3048.75},{"date":"2026-04-17","open":3220,"high":3240,"low":3110,"close":3200,"volume":60049,"rsi_14":68.02,"sma_20":2944.25,"sma_60":3021.17,"sma_120":3041.08},{"date":"2026-04-20","open":3175,"high":3180,"low":3100,"close":3130,"volume":40650,"rsi_14":67.71,"sma_20":2967.0,"sma_60":3026.08,"sma_120":3033.75},{"date":"2026-04-21","open":3170,"high":3175,"low":3085,"close":3160,"volume":39762,"rsi_14":60.87,"sma_20":2990.0,"sma_60":3032.58,"sma_120":3027.25},{"date":"2026-04-22","open":3140,"high":3140,"low":2970,"close":3045,"volume":97144,"rsi_14":59.57,"sma_20":3004.75,"sma_60":3036.25,"sma_120":3018.42},{"date":"2026-04-23","open":3060,"high":3060,"low":2930,"close":2995,"volume":89413,"rsi_14":56.12,"sma_20":3015.75,"sma_60":3038.92,"sma_120":3010.04},{"date":"2026-04-24","open":2995,"high":3005,"low":2920,"close":2945,"volume":40796,"rsi_14":53.92,"sma_20":3023.75,"sma_60":3040.17,"sma_120":3007.46},{"date":"2026-04-27","open":2940,"high":2980,"low":2855,"close":2860,"volume":191116,"rsi_14":44.78,"sma_20":3026.75,"sma_60":3041.33,"sma_120":3006.67},{"date":"2026-04-28","open":2885,"high":2890,"low":2810,"close":2890,"volume":136644,"rsi_14":33.53,"sma_20":3034.5,"sma_60":3043.25,"sma_120":3007.46},{"date":"2026-04-29","open":2940,"high":3025,"low":2895,"close":2950,"volume":62544,"rsi_14":41.98,"sma_20":3034.0,"sma_60":3046.17,"sma_120":3011.38},{"date":"2026-04-30","open":2925,"high":2950,"low":2855,"close":2900,"volume":102793,"rsi_14":34.33,"sma_20":3064.25,"sma_60":2954.42,"sma_120":3003.04},{"date":"2026-05-04","open":2925,"high":3175,"low":2925,"close":3095,"volume":235244,"rsi_14":51.91,"sma_20":3046.75,"sma_60":3050.42,"sma_120":3014.62},{"date":"2026-05-06","open":3145,"high":3145,"low":2945,"close":3070,"volume":151621,"rsi_14":47.75,"sma_20":3057.0,"sma_60":3052.67,"sma_120":3018.25},{"date":"2026-05-07","open":3080,"high":3270,"low":3025,"close":3235,"volume":230983,"rsi_14":53.73,"sma_20":3070.5,"sma_60":3057.33,"sma_120":3023.08},{"date":"2026-05-08","open":3170,"high":3250,"low":3095,"close":3195,"volume":180374,"rsi_14":48.73,"sma_20":3072.0,"sma_60":3061.25,"sma_120":3026.83},{"date":"2026-05-11","open":3160,"high":3175,"low":2875,"close":2910,"volume":319527,"rsi_14":38.4,"sma_20":3063.5,"sma_60":3055.08,"sma_120":3027.88},{"date":"2026-05-12","open":2905,"high":2950,"low":2700,"close":2765,"volume":221791,"rsi_14":36.23,"sma_20":3044.75,"sma_60":3046.92,"sma_120":3027.67},{"date":"2026-05-13","open":2750,"high":2875,"low":2685,"close":2810,"volume":168480,"rsi_14":36.94,"sma_20":3032.25,"sma_60":3038.83,"sma_120":3027.88},{"date":"2026-05-14","open":2810,"high":2825,"low":2700,"close":2720,"volume":246266,"rsi_14":37.64,"sma_20":3012.75,"sma_60":3030.5,"sma_120":3027.92},{"date":"2026-05-15","open":2730,"high":2730,"low":2540,"close":2685,"volume":962452,"rsi_14":38.08,"sma_20":2989.0,"sma_60":3019.0,"sma_120":3027.17},{"date":"2026-05-18","open":2685,"high":2715,"low":2520,"close":2690,"volume":115775,"rsi_14":39.84,"sma_20":2962.5,"sma_60":3007.75,"sma_120":3026.79},{"date":"2026-05-19","open":2600,"high":2730,"low":2580,"close":2650,"volume":88105,"rsi_14":41.32,"sma_20":2935.0,"sma_60":2995.42,"sma_120":3025.29},{"date":"2026-05-20","open":2650,"high":2650,"low":2550,"close":2600,"volume":76299,"rsi_14":38.21,"sma_20":2908.5,"sma_60":2983.0,"sma_120":3023.12},{"date":"2026-05-21","open":2635,"high":2715,"low":2570,"close":2575,"volume":66652,"rsi_14":34.31,"sma_20":2879.25,"sma_60":2970.0,"sma_120":3021.38},{"date":"2026-05-22","open":2610,"high":2770,"low":2605,"close":2700,"volume":54237,"rsi_14":42.13,"sma_20":2862.0,"sma_60":2958.42,"sma_120":3019.83},{"date":"2026-05-26","open":2770,"high":2770,"low":2530,"close":2540,"volume":150952,"rsi_14":27.53,"sma_20":2839.25,"sma_60":2945.17,"sma_120":3016.12},{"date":"2026-05-27","open":2540,"high":2550,"low":2360,"close":2380,"volume":155317,"rsi_14":24.82,"sma_20":2811.0,"sma_60":2931.33,"sma_120":3009.29},{"date":"2026-05-28","open":2380,"high":2460,"low":2230,"close":2375,"volume":102402,"rsi_14":14.46,"sma_20":2786.75,"sma_60":2917.17,"sma_120":3002.33},{"date":"2026-05-29","open":2370,"high":2370,"low":2205,"close":2265,"volume":116257,"rsi_14":13.67,"sma_20":2755.5,"sma_60":2902.92,"sma_120":2993.75},{"date":"2026-06-01","open":2265,"high":2490,"low":2150,"close":2270,"volume":142734,"rsi_14":18.0,"sma_20":2721.5,"sma_60":2894.17,"sma_120":2986.42},{"date":"2026-06-02","open":2270,"high":2740,"low":2155,"close":2385,"volume":496868,"rsi_14":30.41,"sma_20":2695.75,"sma_60":2882.92,"sma_120":2980.08},{"date":"2026-06-04","open":2385,"high":2430,"low":2180,"close":2195,"volume":80734,"rsi_14":22.42,"sma_20":2650.75,"sma_60":2866.83,"sma_120":2971.67},{"date":"2026-06-05","open":2195,"high":2350,"low":2140,"close":2200,"volume":76071,"rsi_14":24.76,"sma_20":2607.25,"sma_60":2854.0,"sma_120":2963.75},{"date":"2026-06-08","open":2005,"high":2095,"low":1972,"close":1980,"volume":69413,"rsi_14":20.99,"sma_20":2544.5,"sma_60":2834.58,"sma_120":2954.21},{"date":"2026-06-09","open":1980,"high":2030,"low":1939,"close":1945,"volume":75728,"rsi_14":20.08,"sma_20":2482.0,"sma_60":2813.33,"sma_120":2943.62},{"date":"2026-06-10","open":1951,"high":1951,"low":1851,"close":1890,"volume":40387,"rsi_14":19.84,"sma_20":2431.0,"sma_60":2790.92,"sma_120":2933.42},{"date":"2026-06-11","open":1854,"high":1968,"low":1852,"close":1947,"volume":85992,"rsi_14":24.23,"sma_20":2390.1,"sma_60":2769.28,"sma_120":2923.68},{"date":"2026-06-12","open":1998,"high":2100,"low":1974,"close":2030,"volume":29476,"rsi_14":29.43,"sma_20":2351.1,"sma_60":2753.62,"sma_120":2914.43},{"date":"2026-06-15","open":2230,"high":2455,"low":2140,"close":2265,"volume":193987,"rsi_14":34.84,"sma_20":2328.35,"sma_60":2743.53,"sma_120":2907.06},{"date":"2026-06-16","open":2365,"high":2365,"low":2155,"close":2160,"volume":41497,"rsi_14":36.23,"sma_20":2302.1,"sma_60":2731.53,"sma_120":2899.77},{"date":"2026-06-17","open":2155,"high":2610,"low":2140,"close":2185,"volume":247233,"rsi_14":49.08,"sma_20":2152.6,"sma_60":2662.45,"sma_120":2845.31},{"date":"2026-06-18","open":2215,"high":2390,"low":2200,"close":2255,"volume":176635,"rsi_14":45.42,"sma_20":2257.1,"sma_60":2712.12,"sma_120":2885.1},{"date":"2026-06-19","open":2255,"high":2255,"low":2100,"close":2145,"volume":79824,"rsi_14":45.42,"sma_20":2234.35,"sma_60":2703.28,"sma_120":2877.39},{"date":"2026-06-22","open":2200,"high":2200,"low":2000,"close":2060,"volume":49510,"rsi_14":42.45,"sma_20":2208.6,"sma_60":2692.62,"sma_120":2868.89},{"date":"2026-06-23","open":2060,"high":2120,"low":1855,"close":1871,"volume":40295,"rsi_14":32.45,"sma_20":2167.15,"sma_60":2677.97,"sma_120":2857.98},{"date":"2026-06-24","open":1871,"high":1965,"low":1871,"close":1902,"volume":22276,"rsi_14":38.77,"sma_20":2135.25,"sma_60":2663.42,"sma_120":2848.29},{"date":"2026-06-25","open":1902,"high":1965,"low":1800,"close":1810,"volume":37358,"rsi_14":35.99,"sma_20":2106.75,"sma_60":2647.17,"sma_120":2837.67},{"date":"2026-06-26","open":1800,"high":1837,"low":1645,"close":1750,"volume":44729,"rsi_14":40.67,"sma_20":2075.5,"sma_60":2629.67,"sma_120":2827.21},{"date":"2026-06-29","open":1701,"high":1878,"low":1701,"close":1835,"volume":34074,"rsi_14":45.71,"sma_20":2054.0,"sma_60":2614.67,"sma_120":2816.42},{"date":"2026-06-30","open":1785,"high":1942,"low":1770,"close":1859,"volume":38910,"rsi_14":48.76,"sma_20":2033.45,"sma_60":2596.32,"sma_120":2805.74},{"date":"2026-07-01","open":1804,"high":1929,"low":1804,"close":1850,"volume":9189,"rsi_14":45.97,"sma_20":2006.7,"sma_60":2579.4,"sma_120":2793.2},{"date":"2026-07-02","open":1850,"high":1859,"low":1750,"close":1778,"volume":24158,"rsi_14":39.43,"sma_20":1985.85,"sma_60":2561.12,"sma_120":2781.47},{"date":"2026-07-03","open":1763,"high":1834,"low":1670,"close":1834,"volume":34953,"rsi_14":28.73,"sma_20":1967.55,"sma_60":2543.93,"sma_120":2771.13},{"date":"2026-07-06","open":1800,"high":1900,"low":1794,"close":1870,"volume":16439,"rsi_14":34.64,"sma_20":1962.05,"sma_60":2525.68,"sma_120":2761.34},{"date":"2026-07-07","open":1795,"high":1937,"low":1795,"close":1882,"volume":14502,"rsi_14":33.73,"sma_20":1958.9,"sma_60":2504.3,"sma_120":2752.15},{"date":"2026-07-08","open":1835,"high":1893,"low":1751,"close":1790,"volume":19885,"rsi_14":25.6,"sma_20":1953.9,"sma_60":2482.8,"sma_120":2741.61},{"date":"2026-07-09","open":1750,"high":1899,"low":1699,"close":1794,"volume":20090,"rsi_14":29.28,"sma_20":1946.25,"sma_60":2460.37,"sma_120":2730.39},{"date":"2026-07-10","open":1779,"high":1883,"low":1779,"close":1854,"volume":9762,"rsi_14":37.47,"sma_20":1937.45,"sma_60":2440.27,"sma_120":2721.09},{"date":"2026-07-13","open":1853,"high":1868,"low":1731,"close":1737,"volume":11208,"rsi_14":41.07,"sma_20":1911.05,"sma_60":2417.38,"sma_120":2711.19},{"date":"2026-07-14","open":1723,"high":1866,"low":1700,"close":1848,"volume":46433,"rsi_14":46.75,"sma_20":1895.45,"sma_60":2395.52,"sma_120":2702.63},{"date":"2026-07-15","open":1864,"high":2145,"low":1810,"close":2025,"volume":259957,"rsi_14":61.75,"sma_20":1887.45,"sma_60":2375.6,"sma_120":2695.34},{"date":"2026-07-16","open":2070,"high":2390,"low":1977,"close":2130,"volume":798728,"rsi_14":69.79,"sma_20":1881.2,"sma_60":2357.77,"sma_120":2689.47},{"date":"2026-07-20","open":2235,"high":2300,"low":1967,"close":1974,"volume":322400,"rsi_14":56.74,"sma_20":1872.65,"sma_60":2338.5,"sma_120":2682.29},{"date":"2026-07-21","open":1929,"high":1969,"low":1740,"close":1829,"volume":105119,"rsi_14":48.7,"sma_20":1861.1,"sma_60":2316.32,"sma_120":2674.45},{"date":"2026-07-22","open":1819,"high":1900,"low":1755,"close":1764,"volume":64841,"rsi_14":46.44,"sma_20":1855.75,"sma_60":2294.97,"sma_120":2665.61},{"date":"2026-07-23","open":1740,"high":1833,"low":1740,"close":1811,"volume":14232,"rsi_14":51.39,"sma_20":1851.2,"sma_60":2275.23,"sma_120":2657.07},{"date":"2026-07-24","open":1850,"high":1850,"low":1753,"close":1780,"volume":19867,"rsi_14":47.67,"sma_20":1849.7,"sma_60":2255.82,"sma_120":2647.99},{"date":"2026-07-27","open":1795,"high":1837,"low":1740,"close":1772,"volume":21604,"rsi_14":45.66,"sma_20":1850.8,"sma_60":2237.68,"sma_120":2639.51},{"date":"2026-07-28","open":1730,"high":1840,"low":1595,"close":1639,"volume":47685,"rsi_14":40.29,"sma_20":1841.0,"sma_60":2216.83,"sma_120":2630.04},{"date":"2026-07-29","open":1650,"high":1708,"low":1491,"close":1540,"volume":94165,"rsi_14":40.06,"sma_20":1825.05,"sma_60":2193.33,"sma_120":2619.75},{"date":"2026-07-30","open":1539,"high":1664,"low":1537,"close":1590,"volume":18458,"rsi_14":42.18,"sma_20":1812.05,"sma_60":2171.5,"sma_120":2609.0},{"date":"2026-07-31","open":1606,"high":1669,"low":1590,"close":1667,"volume":43196,"rsi_14":42.92,"sma_20":1806.5,"sma_60":2147.7,"sma_120":2599.06},{"date":"2026-08-03","open":1589,"high":1758,"low":1589,"close":1688,"volume":11534,"rsi_14":48.0,"sma_20":1799.2,"sma_60":2124.67,"sma_120":2588.67},{"date":"2026-08-04","open":1650,"high":1790,"low":1650,"close":1753,"volume":41546,"rsi_14":45.97,"sma_20":1793.35,"sma_60":2099.97,"sma_120":2578.65},{"date":"2026-08-05","open":1787,"high":1830,"low":1753,"close":1774,"volume":18888,"rsi_14":37.73,"sma_20":1787.95,"sma_60":2076.28,"sma_120":2568.77},{"date":"2026-08-06","open":1773,"high":1773,"low":1712,"close":1762,"volume":18307,"rsi_14":30.22,"sma_20":1786.55,"sma_60":2057.15,"sma_120":2556.12},{"date":"2026-08-07","open":1762,"high":1825,"low":1698,"close":1723,"volume":16320,"rsi_14":34.56,"sma_20":1783.0,"sma_60":2039.78,"sma_120":2543.35},{"date":"2026-08-10","open":1723,"high":1937,"low":1721,"close":1783,"volume":34867,"rsi_14":46.84,"sma_20":1779.45,"sma_60":2022.67,"sma_120":2530.75},{"date":"2026-08-11","open":1811,"high":1866,"low":1784,"close":1820,"volume":22435,"rsi_14":54.0,"sma_20":1783.6,"sma_60":2007.67,"sma_120":2519.08},{"date":"2026-08-12","open":1821,"high":1850,"low":1780,"close":1850,"volume":19882,"rsi_14":52.86,"sma_20":1783.7,"sma_60":1993.75,"sma_120":2506.38},{"date":"2026-08-13","open":1850,"high":1927,"low":1810,"close":1835,"volume":22522,"rsi_14":54.12,"sma_20":1774.2,"sma_60":1979.5,"sma_120":2493.62},{"date":"2026-08-14","open":1836,"high":1915,"low":1830,"close":1860,"volume":19678,"rsi_14":56.43,"sma_20":1760.7,"sma_60":1966.33,"sma_120":2480.88},{"date":"2026-08-18","open":2305,"high":2415,"low":2020,"close":2165,"volume":4334304,"rsi_14":80.72,"sma_20":1770.25,"sma_60":1959.08,"sma_120":2471.04},{"date":"2026-08-19","open":2340,"high":2420,"low":1958,"close":2210,"volume":2601884,"rsi_14":91.77,"sma_20":1789.3,"sma_60":1953.0,"sma_120":2461.5},{"date":"2026-08-20","open":2105,"high":2165,"low":1966,"close":1980,"volume":538155,"rsi_14":69.86,"sma_20":1800.1,"sma_60":1941.0,"sma_120":2449.71},{"date":"2026-08-21","open":1980,"high":2180,"low":1805,"close":2105,"volume":807515,"rsi_14":71.26,"sma_20":1814.8,"sma_60":1933.75,"sma_120":2439.46},{"date":"2026-08-24","open":2105,"high":2190,"low":2010,"close":2105,"volume":190544,"rsi_14":70.66,"sma_20":1831.05,"sma_60":1929.17,"sma_120":2430.25},{"date":"2026-08-25","open":2185,"high":2230,"low":2010,"close":2100,"volume":181551,"rsi_14":68.28,"sma_20":1847.45,"sma_60":1924.58,"sma_120":2420.88},{"date":"2026-08-26","open":2055,"high":2200,"low":2055,"close":2145,"volume":95282,"rsi_14":69.06,"sma_20":1872.75,"sma_60":1922.58,"sma_120":2412.75},{"date":"2026-08-27","open":2170,"high":2170,"low":2065,"close":2095,"volume":116082,"rsi_14":66.47,"sma_20":1900.5,"sma_60":1919.67,"sma_120":2406.92},{"date":"2026-08-28","open":2070,"high":2130,"low":2020,"close":2100,"volume":88935,"rsi_14":69.29,"sma_20":1926.0,"sma_60":1914.92,"sma_120":2398.92},{"date":"2026-08-31","open":2075,"high":2090,"low":2000,"close":2030,"volume":83426,"rsi_14":62.51,"sma_20":1944.15,"sma_60":1912.17,"sma_120":2389.5},{"date":"2026-09-01","open":2030,"high":2385,"low":1971,"close":2225,"volume":773218,"rsi_14":67.69,"sma_20":1971.0,"sma_60":1912.58,"sma_120":2383.29},{"date":"2026-09-02","open":2210,"high":2845,"low":2170,"close":2615,"volume":4449368,"rsi_14":75.42,"sma_20":2014.1,"sma_60":1923.17,"sma_120":2378.88},{"date":"2026-09-03","open":2635,"high":2980,"low":2460,"close":2525,"volume":1921186,"rsi_14":71.84,"sma_20":2051.65,"sma_60":1932.83,"sma_120":2373.08},{"date":"2026-09-04","open":2590,"high":2720,"low":2500,"close":2630,"volume":584964,"rsi_14":73.19,"sma_20":2095.05,"sma_60":1945.17,"sma_120":2368.04},{"date":"2026-09-07","open":2600,"high":2675,"low":2450,"close":2530,"volume":619319,"rsi_14":62.54,"sma_20":2135.4,"sma_60":1954.88,"sma_120":2362.08},{"date":"2026-09-08","open":2475,"high":2475,"low":2310,"close":2310,"volume":396092,"rsi_14":53.07,"sma_20":2161.75,"sma_60":1959.55,"sma_120":2356.58},{"date":"2026-09-09","open":2300,"high":2400,"low":2265,"close":2335,"volume":159146,"rsi_14":62.46,"sma_20":2187.5,"sma_60":1960.72,"sma_120":2352.12},{"date":"2026-09-10","open":2290,"high":2390,"low":2280,"close":2285,"volume":123589,"rsi_14":56.67,"sma_20":2209.25,"sma_60":1962.8,"sma_120":2347.17},{"date":"2026-09-11","open":2280,"high":2350,"low":2260,"close":2290,"volume":82597,"rsi_14":56.83,"sma_20":2232.0,"sma_60":1964.55,"sma_120":2343.0},{"date":"2026-09-14","open":2290,"high":2290,"low":2175,"close":2195,"volume":76282,"rsi_14":53.29,"sma_20":2248.75,"sma_60":1963.55,"sma_120":2337.83},{"date":"2026-09-15","open":2240,"high":2355,"low":2165,"close":2225,"volume":79066,"rsi_14":52.8,"sma_20":2251.75,"sma_60":1964.88,"sma_120":2334.08},{"date":"2026-09-16","open":2185,"high":2300,"low":2185,"close":2250,"volume":27564,"rsi_14":55.52,"sma_20":2253.75,"sma_60":1968.05,"sma_120":2330.33},{"date":"2026-09-17","open":2300,"high":2300,"low":2195,"close":2240,"volume":37840,"rsi_14":54.96,"sma_20":2266.75,"sma_60":1974.2,"sma_120":2326.08},{"date":"2026-09-18","open":2270,"high":2380,"low":2240,"close":2285,"volume":102562,"rsi_14":59.21,"sma_20":2275.75,"sma_60":1980.58,"sma_120":2322.0},{"date":"2026-09-21","open":2295,"high":2325,"low":2185,"close":2225,"volume":164205,"rsi_14":50.0,"sma_20":2281.75,"sma_60":1987.5,"sma_120":2317.33},{"date":"2026-09-22","open":2215,"high":2330,"low":2180,"close":2260,"volume":120178,"rsi_14":30.17,"sma_20":2289.75,"sma_60":1996.0,"sma_120":2312.83},{"date":"2026-09-23","open":2265,"high":2315,"low":2180,"close":2260,"volume":68721,"rsi_14":33.54,"sma_20":2295.5,"sma_60":2003.08,"sma_120":2308.88},{"date":"2026-09-28","open":2210,"high":2245,"low":2095,"close":2110,"volume":101923,"rsi_14":19.41,"sma_20":2296.25,"sma_60":2007.27,"sma_120":2301.79},{"date":"2026-09-29","open":2075,"high":2085,"low":2000,"close":2020,"volume":104937,"rsi_14":19.64,"sma_20":2292.25,"sma_60":2010.1,"sma_120":2294.75},{"date":"2026-09-30","open":2040,"high":2155,"low":2035,"close":2110,"volume":35968,"rsi_14":35.92,"sma_20":2296.25,"sma_60":2015.63,"sma_120":2288.38},{"date":"2026-10-01","open":2110,"high":2260,"low":2075,"close":2185,"volume":85399,"rsi_14":40.13,"sma_20":2294.25,"sma_60":2021.48,"sma_120":2282.71},{"date":"2026-10-02","open":2230,"high":2350,"low":2165,"close":2220,"volume":36860,"rsi_14":45.64,"sma_20":2274.5,"sma_60":2027.32,"sma_120":2276.5},{"date":"2026-10-06","open":2190,"high":2210,"low":2115,"close":2175,"volume":47389,"rsi_14":42.68,"sma_20":2257.0,"sma_60":2032.2,"sma_120":2268.25},{"date":"2026-10-07","open":2255,"high":2255,"low":2100,"close":2175,"volume":51041,"rsi_14":48.55,"sma_20":2234.25,"sma_60":2038.62,"sma_120":2260.71},{"date":"2026-10-08","open":2185,"high":2240,"low":2135,"close":2200,"volume":39858,"rsi_14":48.18,"sma_20":2217.75,"sma_60":2045.38,"sma_120":2252.88},{"date":"2026-10-12","open":2240,"high":2240,"low":2055,"close":2160,"volume":37222,"rsi_14":43.57,"sma_20":2210.25,"sma_60":2050.48,"sma_120":2245.38},{"date":"2026-10-13","open":2200,"high":2240,"low":2035,"close":2115,"volume":157248,"rsi_14":41.5,"sma_20":2199.25,"sma_60":2056.78,"sma_120":2237.08},{"date":"2026-10-14","open":2130,"high":2215,"low":2085,"close":2160,"volume":61455,"rsi_14":41.5,"sma_20":2193.0,"sma_60":2061.98,"sma_120":2228.75},{"date":"2026-10-15","open":2060,"high":2190,"low":1968,"close":2160,"volume":68433,"rsi_14":45.19,"sma_20":2186.5,"sma_60":2064.23,"sma_120":2219.92},{"date":"2026-10-16","open":2130,"high":2270,"low":2070,"close":2165,"volume":34693,"rsi_14":42.64,"sma_20":2185.0,"sma_60":2064.82,"sma_120":2211.29},{"date":"2026-10-19","open":2150,"high":2195,"low":2080,"close":2170,"volume":38256,"rsi_14":43.08,"sma_20":2182.25,"sma_60":2068.08,"sma_120":2203.29},{"date":"2026-10-20","open":2080,"high":2135,"low":2000,"close":2055,"volume":62053,"rsi_14":45.53,"sma_20":2172.5,"sma_60":2071.85,"sma_120":2194.08},{"date":"2026-10-21","open":2060,"high":2095,"low":1947,"close":1995,"volume":45440,"rsi_14":47.86,"sma_20":2160.25,"sma_60":2075.7,"sma_120":2185.33},{"date":"2026-10-22","open":2000,"high":2015,"low":1890,"close":1903,"volume":101976,"rsi_14":32.37,"sma_20":2141.15,"sma_60":2077.23,"sma_120":2176.23},{"date":"2026-10-23","open":1736,"high":1995,"low":1604,"close":1995,"volume":114657,"rsi_14":34.27,"sma_20":2129.65,"sma_60":2080.82,"sma_120":2168.32}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.31,"ttm_eps":null,"close":1860.9401},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.16,"ttm_eps":null,"close":1641.4941},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":2213.7937},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.2,"ttm_eps":null,"close":1692.7305},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.04,"ttm_eps":null,"close":2866.3311},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2790.65,"pbr":2.34,"ttm_eps":null,"close":3572.0383},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.37,"pbr":2.02,"ttm_eps":null,"close":3140.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":62.27,"pbr":1.74,"ttm_eps":null,"close":2735.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.93,"pbr":1.02,"ttm_eps":null,"close":1859.0}],"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":"제이에스티나","phase":"above-fold","symbol_resolved":true}