{"status":"ok","report":{"price_analysis":{"current":3375.0,"change_1d":-4.7,"change_7d":-7.5,"change_30d":-13.8,"high_30d":4125.0,"low_30d":3300.0,"position_in_range":9.0,"support":3382.5,"resistance":4042.5},"summary":"다올투자증권(030210)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2055.64억. 현재가 3,375원, 전일 대비 -4.7%, 30일 -13.8%. PER 2.8배 / ROE 2.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.19만, 기관 순매도 4510.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 2.1%입니다. 시가총액 2055.64억. 매출 3.54조, 영업이익 600.22억.","grade":"C","comment":"PER 2.83배, ROE 2.07%","per":2.83,"pbr":0.25,"roe":2.07,"eps":1191.8799999999999,"revenue":3544016467040.0,"operating_income":60022070697.0,"net_income":76007275124.0,"market_cap":205564314375,"profit_margin":2.14,"roa":0.16,"operating_margin":1.69,"gross_margin":null,"debt_ratio":11.599487184474484,"total_assets":10403623995390.0,"total_equity":825718050510.0,"total_debt":9577905944880.0,"dividend_yield":5.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-104.66)가 시그널선(-56.60)을 하회합니다(데드크로스). 현재가가 SMA20(3764)과 SMA60(3770) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3401~4126 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.873096446700515,"macd":-104.65716081076835,"macd_signal":-56.60018350087835,"sma_20":3763.5,"sma_60":3770.5,"bb_upper":4125.716785916942,"bb_lower":3401.283214083058,"atr_14":142.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.19만, 기관 순매수 -4510.00. 30일 누적: 외국인 -6.87만, 기관 51.67만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-31863.0,"institutional_flow":-4510.0,"data":[{"date":"2026-10-23","foreign_net":-507.0,"institution_net":-5640.0,"retail_net":6147.0},{"date":"2026-10-22","foreign_net":602.0,"institution_net":551.0,"retail_net":-1153.0},{"date":"2026-10-21","foreign_net":-2715.0,"institution_net":773.0,"retail_net":1942.0},{"date":"2026-10-20","foreign_net":-26492.0,"institution_net":-1314.0,"retail_net":27806.0},{"date":"2026-10-19","foreign_net":-2751.0,"institution_net":1120.0,"retail_net":1631.0},{"date":"2026-10-16","foreign_net":-1275.0,"institution_net":242.0,"retail_net":1033.0},{"date":"2026-10-15","foreign_net":-4809.0,"institution_net":480.0,"retail_net":4329.0},{"date":"2026-10-14","foreign_net":-9654.0,"institution_net":10771.0,"retail_net":-1117.0},{"date":"2026-10-13","foreign_net":36971.0,"institution_net":-2670.0,"retail_net":-34301.0},{"date":"2026-10-12","foreign_net":888.0,"institution_net":36835.0,"retail_net":-37723.0},{"date":"2026-10-08","foreign_net":1713.0,"institution_net":62512.0,"retail_net":-64225.0},{"date":"2026-10-07","foreign_net":-10144.0,"institution_net":69404.0,"retail_net":-59260.0},{"date":"2026-10-06","foreign_net":-10691.0,"institution_net":32254.0,"retail_net":-21563.0},{"date":"2026-10-02","foreign_net":-2256.0,"institution_net":3806.0,"retail_net":-1550.0},{"date":"2026-10-01","foreign_net":2566.0,"institution_net":742.0,"retail_net":-3308.0},{"date":"2026-09-30","foreign_net":-47443.0,"institution_net":59593.0,"retail_net":-12150.0},{"date":"2026-09-29","foreign_net":-36776.0,"institution_net":21863.0,"retail_net":14913.0},{"date":"2026-09-28","foreign_net":11042.0,"institution_net":29793.0,"retail_net":-40835.0},{"date":"2026-09-23","foreign_net":-34786.0,"institution_net":41670.0,"retail_net":-6884.0},{"date":"2026-09-22","foreign_net":-9549.0,"institution_net":5874.0,"retail_net":3675.0},{"date":"2026-09-21","foreign_net":6546.0,"institution_net":23120.0,"retail_net":-29666.0},{"date":"2026-09-18","foreign_net":-14236.0,"institution_net":-19830.0,"retail_net":34066.0},{"date":"2026-09-17","foreign_net":10624.0,"institution_net":-11116.0,"retail_net":492.0},{"date":"2026-09-16","foreign_net":-478.0,"institution_net":76247.0,"retail_net":-75769.0},{"date":"2026-09-15","foreign_net":-12361.0,"institution_net":7343.0,"retail_net":5018.0},{"date":"2026-09-14","foreign_net":13589.0,"institution_net":5594.0,"retail_net":-19183.0},{"date":"2026-09-11","foreign_net":52770.0,"institution_net":31169.0,"retail_net":-83939.0},{"date":"2026-09-10","foreign_net":17844.0,"institution_net":28002.0,"retail_net":-45846.0},{"date":"2026-09-09","foreign_net":-1279.0,"institution_net":8737.0,"retail_net":-7458.0},{"date":"2026-09-08","foreign_net":4342.0,"institution_net":-1229.0,"retail_net":-3113.0}],"periods":{"d1":{"foreign_net":-507.0,"institution_net":-5640.0,"retail_net":6147.0},"d3":{"foreign_net":-2620.0,"institution_net":-4316.0,"retail_net":6936.0},"d7":{"foreign_net":-37947.0,"institution_net":-3788.0,"retail_net":41735.0},"d14":{"foreign_net":-31120.0,"institution_net":209124.0,"retail_net":-178004.0},"d30":{"foreign_net":-68705.0,"institution_net":516696.0,"retail_net":-447991.0}}},"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 2.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +37.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.9,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":86.3,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.9,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":18,"summary":"순차입금비율 11.2x","metrics":[{"name":"순차입금비율","value":11.16,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +37.9%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":11.6,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 11.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 11.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.83,"current_pbr":0.25,"per_5y_high":39.09,"per_5y_low":2.81,"per_5y_avg":15.6,"per_percentile":20.0,"pbr_5y_high":0.37,"pbr_5y_low":0.27,"pbr_5y_avg":0.31,"pbr_percentile":0.0,"per_5y_median":3.29,"pbr_5y_median":0.32,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.28},{"quarter":"2024-Q3","per":29.77,"pbr":0.27},{"quarter":"2024-Q4","per":null,"pbr":0.28},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":39.09,"pbr":0.33},{"quarter":"2025-Q3","per":null,"pbr":0.33},{"quarter":"2025-Q4","per":3.06,"pbr":0.32},{"quarter":"2026-Q1","per":3.29,"pbr":0.37},{"quarter":"2026-Q2","per":2.81,"pbr":0.31},{"quarter":"현재","per":2.83,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2925.0078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2739.938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2830.2161,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3302.9761,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3393.0139,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3397.7529,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3326.6702,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":29.77,"eps":92.03,"close":2739.94,"source":"reported"},{"date":"2024-10","per":27.47,"eps":92.03,"close":2527.78,"source":"reported"},{"date":"2024-11","per":25.65,"eps":92.03,"close":2360.77,"source":"reported"},{"date":"2025-06","per":39.09,"eps":86.79,"close":3393.01,"source":"reported"},{"date":"2025-07","per":37.46,"eps":86.79,"close":3250.85,"source":"reported"},{"date":"2025-08","per":38.6,"eps":86.79,"close":3350.36,"source":"reported"},{"date":"2025-12","per":3.06,"eps":1087.25,"close":3326.67,"source":"reported"},{"date":"2026-01","per":3.56,"eps":1087.25,"close":3866.9,"source":"reported"},{"date":"2026-02","per":4.09,"eps":1087.25,"close":4445.04,"source":"reported"},{"date":"2026-03","per":3.29,"eps":1178.31,"close":3875.0,"source":"reported"},{"date":"2026-04","per":3.75,"eps":1178.31,"close":4415.0,"source":"reported"},{"date":"2026-05","per":3.16,"eps":1178.31,"close":3720.0,"source":"reported"},{"date":"2026-06","per":2.81,"eps":1191.88,"close":3350.0,"source":"reported"},{"date":"2026-07","per":2.87,"eps":1191.88,"close":3425.0,"source":"reported"},{"date":"2026-08","per":3.21,"eps":1191.88,"close":3820.0,"source":"reported"},{"date":"2026-09","per":3.27,"eps":1191.88,"close":3900.0,"source":"reported"},{"date":"2026-10","per":2.78,"eps":1191.88,"close":3310.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.76,"std":14.59,"upper_1sd":28.35,"lower_1sd":0.0,"current":2.78,"count":17},"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":5.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":11.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.7,"summary":"배당수익률 5.70%","metrics":[{"name":"배당수익률","value":5.7,"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":"2.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-24T00:55:56.247229+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020725517068968018,"dividend_yield":null,"eps":225.0,"revenue":1060502872596.0,"operating_income":17114292406.0,"net_income":17113433550.0,"market_cap":null,"profit_margin":0.016137093064263093,"operating_margin":0.016137902921569657,"roa":0.0016449492559115185,"gross_margin":null,"total_equity":825718050510.0,"total_assets":10403623995390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.26,"pbr":0.44,"roe":0.01862487571004773,"dividend_yield":5.7,"eps":246.87,"revenue":769062907717.0,"operating_income":9184564102.0,"net_income":15037208364.0,"market_cap":256400000000.0,"profit_margin":0.01955263764916016,"operating_margin":0.01194253943317175,"roa":0.0014248873665435268,"gross_margin":null,"total_equity":807372279853.0,"total_assets":10553261062646.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04226074477383428,"dividend_yield":null,"eps":559.96,"revenue":1413478478621.0,"operating_income":22208547011.0,"net_income":34107746380.0,"market_cap":null,"profit_margin":0.02413036130077889,"operating_margin":0.015711981007780762,"roa":0.0032618158305034784,"gross_margin":null,"total_equity":807078686439.0,"total_assets":10456674488190.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012129312643409565,"dividend_yield":null,"eps":160.05,"revenue":300972208106.0,"operating_income":11514667178.0,"net_income":9748886830.0,"market_cap":null,"profit_margin":0.03239131909005539,"operating_margin":0.038258240687607366,"roa":0.0008850442969249493,"gross_margin":null,"total_equity":803746025567.0,"total_assets":11015139992283.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016265666594235426,"dividend_yield":null,"eps":211.43,"revenue":66021963566.0,"operating_income":13556716398.0,"net_income":12878406463.0,"market_cap":null,"profit_margin":0.19506245751273177,"operating_margin":0.2053364617737822,"roa":0.001300958818064024,"gross_margin":null,"total_equity":791753992275.0,"total_assets":9899165357259.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012269315705727644,"dividend_yield":null,"eps":155.81,"revenue":437161616100.0,"operating_income":6014934002.0,"net_income":9490443780.0,"market_cap":null,"profit_margin":0.021709233909111263,"operating_margin":0.01375906250795837,"roa":0.0009507713882049188,"gross_margin":null,"total_equity":773510439182.0,"total_assets":9981835694402.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.064451554610755,"dividend_yield":null,"eps":-821.09,"revenue":1161101133282.0,"operating_income":-77408014878.0,"net_income":-50013803119.0,"market_cap":null,"profit_margin":-0.0430744589643364,"operating_margin":-0.06666776274621006,"roa":-0.005208051541100569,"gross_margin":null,"total_equity":775990640118.0,"total_assets":9603169769789.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.041217949636863614,"dividend_yield":null,"eps":540.64,"revenue":-18250508746.0,"operating_income":41416624105.0,"net_income":32931028890.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003174296489580688,"gross_margin":null,"total_equity":798948739084.0,"total_assets":10374276315427.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04411812983584429,"dividend_yield":null,"eps":-575.84,"revenue":-65355116719.0,"operating_income":-45441669028.0,"net_income":-35075273576.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0035591298423054965,"gross_margin":null,"total_equity":795030834410.0,"total_assets":9855013761813.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008159251227517985,"dividend_yield":null,"eps":110.06,"revenue":365071075047.0,"operating_income":6502662815.0,"net_income":6703585475.0,"market_cap":null,"profit_margin":0.018362411960840683,"operating_margin":0.017812046090375233,"roa":0.0007370456721048931,"gross_margin":null,"total_equity":821593218308.0,"total_assets":9095210417362.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0012589676933179618,"dividend_yield":null,"eps":17.17,"revenue":384679003093.0,"operating_income":4723867601.0,"net_income":1045595420.0,"market_cap":null,"profit_margin":0.0027180984966502495,"operating_margin":0.012280024547786294,"roa":0.0001135056319415461,"gross_margin":null,"total_equity":830518070916.0,"total_assets":9211837352163.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04886954700944783,"dividend_yield":null,"eps":-666.73,"revenue":294889573391.0,"operating_income":-32443424411.0,"net_income":-40611086059.0,"market_cap":null,"profit_margin":-0.1377162494828291,"operating_margin":-0.11001889296364716,"roa":-0.004070127749454176,"gross_margin":null,"total_equity":831010077731.0,"total_assets":9977840637667.0}],"current_price":3375.0,"change_pct":-4.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3080.0},{"date":"2016-10-25","close":3015.0},{"date":"2016-10-26","close":2930.0},{"date":"2016-10-27","close":2960.0},{"date":"2016-10-28","close":2905.0},{"date":"2016-10-31","close":2870.0},{"date":"2016-11-01","close":2865.0},{"date":"2016-11-02","close":2825.0},{"date":"2016-11-03","close":2840.0},{"date":"2016-11-04","close":2990.0},{"date":"2016-11-07","close":3115.0},{"date":"2016-11-08","close":3100.0},{"date":"2016-11-09","close":3000.0},{"date":"2016-11-10","close":3140.0},{"date":"2016-11-11","close":3190.0},{"date":"2016-11-14","close":3170.0},{"date":"2016-11-15","close":3215.0},{"date":"2016-11-16","close":3170.0},{"date":"2016-11-17","close":3215.0},{"date":"2016-11-18","close":3175.0},{"date":"2016-11-21","close":3055.0},{"date":"2016-11-22","close":3030.0},{"date":"2016-11-23","close":3035.0},{"date":"2016-11-24","close":2955.0},{"date":"2016-11-25","close":2995.0},{"date":"2016-11-28","close":2990.0},{"date":"2016-11-29","close":2940.0},{"date":"2016-11-30","close":2905.0},{"date":"2016-12-01","close":2885.0},{"date":"2016-12-02","close":2845.0},{"date":"2016-12-05","close":2765.0},{"date":"2016-12-06","close":2810.0},{"date":"2016-12-07","close":2795.0},{"date":"2016-12-08","close":2860.0},{"date":"2016-12-09","close":2920.0},{"date":"2016-12-12","close":2925.0},{"date":"2016-12-13","close":2905.0},{"date":"2016-12-14","close":2900.0},{"date":"2016-12-15","close":2975.0},{"date":"2016-12-16","close":3005.0},{"date":"2016-12-19","close":2980.0},{"date":"2016-12-20","close":2985.0},{"date":"2016-12-21","close":2955.0},{"date":"2016-12-22","close":2950.0},{"date":"2016-12-23","close":2950.0},{"date":"2016-12-26","close":2955.0},{"date":"2016-12-27","close":2965.0},{"date":"2016-12-28","close":2975.0},{"date":"2016-12-29","close":2925.0},{"date":"2017-01-02","close":2915.0},{"date":"2017-01-03","close":2955.0},{"date":"2017-01-04","close":3035.0},{"date":"2017-01-05","close":3015.0},{"date":"2017-01-06","close":3025.0},{"date":"2017-01-09","close":3030.0},{"date":"2017-01-10","close":2980.0},{"date":"2017-01-11","close":3110.0},{"date":"2017-01-12","close":3115.0},{"date":"2017-01-13","close":3100.0},{"date":"2017-01-16","close":3105.0},{"date":"2017-01-17","close":3295.0},{"date":"2017-01-18","close":3240.0},{"date":"2017-01-19","close":3235.0},{"date":"2017-01-20","close":3200.0},{"date":"2017-01-23","close":3240.0},{"date":"2017-01-24","close":3120.0},{"date":"2017-01-25","close":3060.0},{"date":"2017-01-26","close":3170.0},{"date":"2017-01-31","close":3175.0},{"date":"2017-02-01","close":3175.0},{"date":"2017-02-02","close":3075.0},{"date":"2017-02-03","close":3085.0},{"date":"2017-02-06","close":3190.0},{"date":"2017-02-07","close":3130.0},{"date":"2017-02-08","close":3110.0},{"date":"2017-02-09","close":3105.0},{"date":"2017-02-10","close":3085.0},{"date":"2017-02-13","close":3085.0},{"date":"2017-02-14","close":3090.0},{"date":"2017-02-15","close":3070.0},{"date":"2017-02-16","close":3045.0},{"date":"2017-02-17","close":3020.0},{"date":"2017-02-20","close":3020.0},{"date":"2017-02-21","close":3065.0},{"date":"2017-02-22","close":3060.0},{"date":"2017-02-23","close":3035.0},{"date":"2017-02-24","close":2995.0},{"date":"2017-02-27","close":3005.0},{"date":"2017-02-28","close":3030.0},{"date":"2017-03-02","close":3050.0},{"date":"2017-03-03","close":2985.0},{"date":"2017-03-06","close":2995.0},{"date":"2017-03-07","close":3025.0},{"date":"2017-03-08","close":3015.0},{"date":"2017-03-09","close":3015.0},{"date":"2017-03-10","close":3050.0},{"date":"2017-03-13","close":3130.0},{"date":"2017-03-14","close":3135.0},{"date":"2017-03-15","close":3125.0},{"date":"2017-03-16","close":3175.0},{"date":"2017-03-17","close":3175.0},{"date":"2017-03-20","close":3170.0},{"date":"2017-03-21","close":3230.0},{"date":"2017-03-22","close":3135.0},{"date":"2017-03-23","close":3150.0},{"date":"2017-03-24","close":3195.0},{"date":"2017-03-27","close":3140.0},{"date":"2017-03-28","close":3170.0},{"date":"2017-03-29","close":3150.0},{"date":"2017-03-30","close":3125.0},{"date":"2017-03-31","close":3135.0},{"date":"2017-04-03","close":3130.0},{"date":"2017-04-04","close":3060.0},{"date":"2017-04-05","close":3085.0},{"date":"2017-04-06","close":3070.0},{"date":"2017-04-07","close":3070.0},{"date":"2017-04-10","close":2990.0},{"date":"2017-04-11","close":3015.0},{"date":"2017-04-12","close":2995.0},{"date":"2017-04-13","close":3045.0},{"date":"2017-04-14","close":3005.0},{"date":"2017-04-17","close":3030.0},{"date":"2017-04-18","close":3050.0},{"date":"2017-04-19","close":3025.0},{"date":"2017-04-20","close":3015.0},{"date":"2017-04-21","close":3015.0},{"date":"2017-04-24","close":3050.0},{"date":"2017-04-25","close":3125.0},{"date":"2017-04-26","close":3295.0},{"date":"2017-04-27","close":3290.0},{"date":"2017-04-28","close":3255.0},{"date":"2017-05-02","close":3390.0},{"date":"2017-05-04","close":3550.0},{"date":"2017-05-08","close":3550.0},{"date":"2017-05-10","close":3460.0},{"date":"2017-05-11","close":3680.0},{"date":"2017-05-12","close":3670.0},{"date":"2017-05-15","close":3590.0},{"date":"2017-05-16","close":3565.0},{"date":"2017-05-17","close":3450.0},{"date":"2017-05-18","close":3485.0},{"date":"2017-05-19","close":3490.0},{"date":"2017-05-22","close":3525.0},{"date":"2017-05-23","close":3515.0},{"date":"2017-05-24","close":3495.0},{"date":"2017-05-25","close":3600.0},{"date":"2017-05-26","close":3585.0},{"date":"2017-05-29","close":3455.0},{"date":"2017-05-30","close":3540.0},{"date":"2017-05-31","close":3470.0},{"date":"2017-06-01","close":3390.0},{"date":"2017-06-02","close":3425.0},{"date":"2017-06-05","close":3415.0},{"date":"2017-06-07","close":3455.0},{"date":"2017-06-08","close":3490.0},{"date":"2017-06-09","close":3635.0},{"date":"2017-06-12","close":3620.0},{"date":"2017-06-13","close":3840.0},{"date":"2017-06-14","close":3750.0},{"date":"2017-06-15","close":3655.0},{"date":"2017-06-16","close":3620.0},{"date":"2017-06-19","close":3640.0},{"date":"2017-06-20","close":3550.0},{"date":"2017-06-21","close":3430.0},{"date":"2017-06-22","close":3465.0},{"date":"2017-06-23","close":3515.0},{"date":"2017-06-26","close":3495.0},{"date":"2017-06-27","close":3465.0},{"date":"2017-06-28","close":3555.0},{"date":"2017-06-29","close":3735.0},{"date":"2017-06-30","close":3790.0},{"date":"2017-07-03","close":3850.0},{"date":"2017-07-04","close":3850.0},{"date":"2017-07-05","close":3815.0},{"date":"2017-07-06","close":3885.0},{"date":"2017-07-07","close":3840.0},{"date":"2017-07-10","close":3760.0},{"date":"2017-07-11","close":3875.0},{"date":"2017-07-12","close":3875.0},{"date":"2017-07-13","close":3915.0},{"date":"2017-07-14","close":3845.0},{"date":"2017-07-17","close":3840.0},{"date":"2017-07-18","close":3735.0},{"date":"2017-07-19","close":3700.0},{"date":"2017-07-20","close":3780.0},{"date":"2017-07-21","close":3930.0},{"date":"2017-07-24","close":3870.0},{"date":"2017-07-25","close":3820.0},{"date":"2017-07-26","close":3800.0},{"date":"2017-07-27","close":3785.0},{"date":"2017-07-28","close":3560.0},{"date":"2017-07-31","close":3585.0},{"date":"2017-08-01","close":3630.0},{"date":"2017-08-02","close":3635.0},{"date":"2017-08-03","close":3395.0},{"date":"2017-08-04","close":3425.0},{"date":"2017-08-07","close":3405.0},{"date":"2017-08-08","close":3400.0},{"date":"2017-08-09","close":3280.0},{"date":"2017-08-10","close":3320.0},{"date":"2017-08-11","close":3275.0},{"date":"2017-08-14","close":3325.0},{"date":"2017-08-16","close":3390.0},{"date":"2017-08-17","close":3440.0},{"date":"2017-08-18","close":3435.0},{"date":"2017-08-21","close":3380.0},{"date":"2017-08-22","close":3450.0},{"date":"2017-08-23","close":3425.0},{"date":"2017-08-24","close":3395.0},{"date":"2017-08-25","close":3410.0},{"date":"2017-08-28","close":3490.0},{"date":"2017-08-29","close":3460.0},{"date":"2017-08-30","close":3510.0},{"date":"2017-08-31","close":3585.0},{"date":"2017-09-01","close":3625.0},{"date":"2017-09-04","close":3500.0},{"date":"2017-09-05","close":3405.0},{"date":"2017-09-06","close":3420.0},{"date":"2017-09-07","close":3565.0},{"date":"2017-09-08","close":3535.0},{"date":"2017-09-11","close":3585.0},{"date":"2017-09-12","close":3570.0},{"date":"2017-09-13","close":3510.0},{"date":"2017-09-14","close":3530.0},{"date":"2017-09-15","close":3500.0},{"date":"2017-09-18","close":3685.0},{"date":"2017-09-19","close":3675.0},{"date":"2017-09-20","close":3660.0},{"date":"2017-09-21","close":3600.0},{"date":"2017-09-22","close":3485.0},{"date":"2017-09-25","close":3385.0},{"date":"2017-09-26","close":3400.0},{"date":"2017-09-27","close":3410.0},{"date":"2017-09-28","close":3395.0},{"date":"2017-09-29","close":3445.0},{"date":"2017-10-10","close":3415.0},{"date":"2017-10-11","close":3435.0},{"date":"2017-10-12","close":3620.0},{"date":"2017-10-13","close":3555.0},{"date":"2017-10-16","close":3585.0},{"date":"2017-10-17","close":3580.0},{"date":"2017-10-18","close":3455.0},{"date":"2017-10-19","close":3505.0},{"date":"2017-10-20","close":3520.0},{"date":"2017-10-23","close":3490.0},{"date":"2017-10-24","close":3390.0},{"date":"2017-10-25","close":3415.0},{"date":"2017-10-26","close":3420.0},{"date":"2017-10-27","close":3480.0},{"date":"2017-10-30","close":3420.0},{"date":"2017-10-31","close":3460.0},{"date":"2017-11-01","close":3525.0},{"date":"2017-11-02","close":3470.0},{"date":"2017-11-03","close":3480.0},{"date":"2017-11-06","close":3400.0},{"date":"2017-11-07","close":3400.0},{"date":"2017-11-08","close":3400.0},{"date":"2017-11-09","close":3385.0},{"date":"2017-11-10","close":3375.0},{"date":"2017-11-13","close":3500.0},{"date":"2017-11-14","close":3480.0},{"date":"2017-11-15","close":3540.0},{"date":"2017-11-16","close":3575.0},{"date":"2017-11-17","close":3570.0},{"date":"2017-11-20","close":3615.0},{"date":"2017-11-21","close":3600.0},{"date":"2017-11-22","close":3660.0},{"date":"2017-11-23","close":3670.0},{"date":"2017-11-24","close":3675.0},{"date":"2017-11-27","close":3560.0},{"date":"2017-11-28","close":3560.0},{"date":"2017-11-29","close":3580.0},{"date":"2017-11-30","close":3530.0},{"date":"2017-12-01","close":3605.0},{"date":"2017-12-04","close":3710.0},{"date":"2017-12-05","close":3835.0},{"date":"2017-12-06","close":4625.0},{"date":"2017-12-07","close":4360.0},{"date":"2017-12-08","close":4420.0},{"date":"2017-12-11","close":4250.0},{"date":"2017-12-12","close":4625.0},{"date":"2017-12-13","close":4370.0},{"date":"2017-12-14","close":4075.0},{"date":"2017-12-15","close":4055.0},{"date":"2017-12-18","close":4130.0},{"date":"2017-12-19","close":4210.0},{"date":"2017-12-20","close":4120.0},{"date":"2017-12-21","close":4100.0},{"date":"2017-12-22","close":4020.0},{"date":"2017-12-26","close":3875.0},{"date":"2017-12-27","close":3865.0},{"date":"2017-12-28","close":3895.0},{"date":"2018-01-02","close":2544.7571},{"date":"2018-01-03","close":2607.9377},{"date":"2018-01-04","close":2604.4277},{"date":"2018-01-05","close":2744.8279},{"date":"2018-01-08","close":2783.438},{"date":"2018-01-09","close":2727.2778},{"date":"2018-01-10","close":2776.4182},{"date":"2018-01-11","close":2892.2483},{"date":"2018-01-12","close":2983.5081},{"date":"2018-01-15","close":3485.4397},{"date":"2018-01-16","close":3439.8098},{"date":"2018-01-17","close":3306.4292},{"date":"2018-01-18","close":3355.5696},{"date":"2018-01-19","close":3376.6296},{"date":"2018-01-22","close":3404.7097},{"date":"2018-01-23","close":3446.8298},{"date":"2018-01-24","close":3453.8499},{"date":"2018-01-25","close":3460.8699},{"date":"2018-01-26","close":3502.9895},{"date":"2018-01-29","close":3615.3103},{"date":"2018-01-30","close":3720.6101},{"date":"2018-01-31","close":3839.9509},{"date":"2018-02-01","close":4212.0122},{"date":"2018-02-02","close":4169.8921},{"date":"2018-02-05","close":4064.5918},{"date":"2018-02-06","close":4563.0127},{"date":"2018-02-07","close":4120.7515},{"date":"2018-02-08","close":4422.6128},{"date":"2018-02-09","close":3959.2903},{"date":"2018-02-12","close":3959.2903},{"date":"2018-02-13","close":3973.3311},{"date":"2018-02-14","close":4240.0923},{"date":"2018-02-19","close":4183.9316},{"date":"2018-02-20","close":4057.5718},{"date":"2018-02-21","close":4240.0923},{"date":"2018-02-22","close":4275.1919},{"date":"2018-02-23","close":4682.3535},{"date":"2018-02-26","close":4570.0327},{"date":"2018-02-27","close":4843.814},{"date":"2018-02-28","close":4773.6138},{"date":"2018-03-02","close":4661.2935},{"date":"2018-03-05","close":4422.6128},{"date":"2018-03-06","close":4640.2324},{"date":"2018-03-07","close":4261.1519},{"date":"2018-03-08","close":4254.1323},{"date":"2018-03-09","close":4282.2119},{"date":"2018-03-12","close":4359.4326},{"date":"2018-03-13","close":4043.531},{"date":"2018-03-14","close":3952.2708},{"date":"2018-03-15","close":3994.3916},{"date":"2018-03-16","close":4015.4514},{"date":"2018-03-19","close":3769.7507},{"date":"2018-03-20","close":3903.1311},{"date":"2018-03-21","close":3811.8708},{"date":"2018-03-22","close":3804.8508},{"date":"2018-03-23","close":3506.5},{"date":"2018-03-26","close":3727.6301},{"date":"2018-03-27","close":3615.3103},{"date":"2018-03-28","close":3453.8499},{"date":"2018-03-29","close":3492.46},{"date":"2018-03-30","close":3485.4397},{"date":"2018-04-02","close":3488.9497},{"date":"2018-04-03","close":3281.8591},{"date":"2018-04-04","close":3348.5493},{"date":"2018-04-05","close":3804.8508},{"date":"2018-04-06","close":3875.0508},{"date":"2018-04-09","close":3853.9905},{"date":"2018-04-10","close":4078.6318},{"date":"2018-04-11","close":3832.9309},{"date":"2018-04-12","close":3804.8508},{"date":"2018-04-13","close":3987.3721},{"date":"2018-04-16","close":4078.6318},{"date":"2018-04-17","close":3994.3916},{"date":"2018-04-18","close":4226.0518},{"date":"2018-04-19","close":4394.5322},{"date":"2018-04-20","close":4401.5527},{"date":"2018-04-23","close":4387.5122},{"date":"2018-04-24","close":4457.7124},{"date":"2018-04-25","close":4464.7324},{"date":"2018-04-26","close":4534.9331},{"date":"2018-04-27","close":4577.0527},{"date":"2018-04-30","close":4647.2524},{"date":"2018-05-02","close":4429.6328},{"date":"2018-05-03","close":4296.252},{"date":"2018-05-04","close":4141.8115},{"date":"2018-05-08","close":3966.3105},{"date":"2018-05-09","close":3931.2112},{"date":"2018-05-10","close":3931.2112},{"date":"2018-05-11","close":4078.6318},{"date":"2018-05-14","close":3769.7507},{"date":"2018-05-15","close":3875.0508},{"date":"2018-05-16","close":3797.8308},{"date":"2018-05-17","close":3734.6504},{"date":"2018-05-18","close":3783.7905},{"date":"2018-05-21","close":3783.7905},{"date":"2018-05-23","close":3706.5708},{"date":"2018-05-24","close":3643.3904},{"date":"2018-05-25","close":3573.1902},{"date":"2018-05-28","close":3699.5505},{"date":"2018-05-29","close":3699.5505},{"date":"2018-05-30","close":3580.2102},{"date":"2018-05-31","close":3517.03},{"date":"2018-06-01","close":3492.46},{"date":"2018-06-04","close":3524.0503},{"date":"2018-06-05","close":3485.4397},{"date":"2018-06-07","close":3559.1499},{"date":"2018-06-08","close":3517.03},{"date":"2018-06-11","close":3531.0698},{"date":"2018-06-12","close":3478.4199},{"date":"2018-06-14","close":3418.7493},{"date":"2018-06-15","close":3453.8499},{"date":"2018-06-18","close":3313.4495},{"date":"2018-06-19","close":3155.4988},{"date":"2018-06-20","close":3208.1489},{"date":"2018-06-21","close":3081.7888},{"date":"2018-06-22","close":3018.6084},{"date":"2018-06-25","close":3064.2388},{"date":"2018-06-26","close":3039.6687},{"date":"2018-06-27","close":2976.4883},{"date":"2018-06-28","close":2878.2083},{"date":"2018-06-29","close":2846.6182},{"date":"2018-07-02","close":2695.6877},{"date":"2018-07-03","close":2664.0977},{"date":"2018-07-04","close":2713.2373},{"date":"2018-07-05","close":2737.8079},{"date":"2018-07-06","close":2846.6182},{"date":"2018-07-09","close":2850.1279},{"date":"2018-07-10","close":2881.718},{"date":"2018-07-11","close":2650.0576},{"date":"2018-07-12","close":2671.1172},{"date":"2018-07-13","close":2783.438},{"date":"2018-07-16","close":2695.6877},{"date":"2018-07-17","close":2678.1375},{"date":"2018-07-18","close":2520.187},{"date":"2018-07-19","close":2509.6572},{"date":"2018-07-20","close":2509.6572},{"date":"2018-07-23","close":2400.8467},{"date":"2018-07-24","close":2471.0471},{"date":"2018-07-25","close":2548.2673},{"date":"2018-07-26","close":2520.187},{"date":"2018-07-27","close":2527.2073},{"date":"2018-07-30","close":2537.7371},{"date":"2018-07-31","close":2548.2673},{"date":"2018-08-01","close":2569.3276},{"date":"2018-08-02","close":2502.637},{"date":"2018-08-03","close":2516.6772},{"date":"2018-08-06","close":2579.8569},{"date":"2018-08-07","close":2562.3074},{"date":"2018-08-08","close":2548.2673},{"date":"2018-08-09","close":2562.3074},{"date":"2018-08-10","close":2502.637},{"date":"2018-08-13","close":2435.9468},{"date":"2018-08-14","close":2428.9268},{"date":"2018-08-16","close":2379.7869},{"date":"2018-08-17","close":2414.8867},{"date":"2018-08-20","close":2435.9468},{"date":"2018-08-21","close":2702.7078},{"date":"2018-08-22","close":2643.0376},{"date":"2018-08-23","close":2590.3872},{"date":"2018-08-24","close":2639.5273},{"date":"2018-08-27","close":2702.7078},{"date":"2018-08-28","close":2702.7078},{"date":"2018-08-29","close":2793.9678},{"date":"2018-08-30","close":2762.3777},{"date":"2018-08-31","close":2751.8477},{"date":"2018-09-03","close":2755.3579},{"date":"2018-09-04","close":2793.9678},{"date":"2018-09-05","close":2702.7078},{"date":"2018-09-06","close":2667.6074},{"date":"2018-09-07","close":2667.6074},{"date":"2018-09-10","close":2713.2373},{"date":"2018-09-11","close":2748.3376},{"date":"2018-09-12","close":2748.3376},{"date":"2018-09-13","close":2765.8877},{"date":"2018-09-14","close":2878.2083},{"date":"2018-09-17","close":2832.5779},{"date":"2018-09-18","close":2762.3777},{"date":"2018-09-19","close":2762.3777},{"date":"2018-09-20","close":2793.9678},{"date":"2018-09-21","close":3004.5684},{"date":"2018-09-27","close":3130.929},{"date":"2018-09-28","close":3025.6284},{"date":"2018-10-01","close":2965.9583},{"date":"2018-10-02","close":2923.8381},{"date":"2018-10-04","close":2822.0481},{"date":"2018-10-05","close":2734.2979},{"date":"2018-10-08","close":2699.1978},{"date":"2018-10-10","close":2576.3472},{"date":"2018-10-11","close":2400.8467},{"date":"2018-10-12","close":2449.9871},{"date":"2018-10-15","close":2471.0471},{"date":"2018-10-16","close":2506.147},{"date":"2018-10-17","close":2548.2673},{"date":"2018-10-18","close":2541.2471},{"date":"2018-10-19","close":2520.187},{"date":"2018-10-22","close":2590.3872},{"date":"2018-10-23","close":2439.4568},{"date":"2018-10-24","close":2435.9468},{"date":"2018-10-25","close":2337.6667},{"date":"2018-10-26","close":2267.4666},{"date":"2018-10-29","close":2091.9658},{"date":"2018-10-30","close":2148.126},{"date":"2018-10-31","close":2274.4863},{"date":"2018-11-01","close":2306.0767},{"date":"2018-11-02","close":2383.2969},{"date":"2018-11-05","close":2365.7463},{"date":"2018-11-06","close":2393.8269},{"date":"2018-11-07","close":2376.2769},{"date":"2018-11-08","close":2393.8269},{"date":"2018-11-09","close":2397.3369},{"date":"2018-11-12","close":2358.7268},{"date":"2018-11-13","close":2292.0364},{"date":"2018-11-14","close":2267.4666},{"date":"2018-11-15","close":2256.9365},{"date":"2018-11-16","close":2270.9766},{"date":"2018-11-19","close":2323.6262},{"date":"2018-11-20","close":2299.0566},{"date":"2018-11-21","close":2344.6865},{"date":"2018-11-22","close":2288.5264},{"date":"2018-11-23","close":2225.3464},{"date":"2018-11-26","close":2274.4863},{"date":"2018-11-27","close":2341.1768},{"date":"2018-11-28","close":2330.6467},{"date":"2018-11-29","close":2344.6865},{"date":"2018-11-30","close":2379.7869},{"date":"2018-12-03","close":2467.5371},{"date":"2018-12-04","close":2446.4768},{"date":"2018-12-05","close":2365.7463},{"date":"2018-12-06","close":2281.5063},{"date":"2018-12-07","close":2285.0164},{"date":"2018-12-10","close":2225.3464},{"date":"2018-12-11","close":2193.7561},{"date":"2018-12-12","close":2260.4465},{"date":"2018-12-13","close":2295.5469},{"date":"2018-12-14","close":2253.4265},{"date":"2018-12-17","close":2277.9961},{"date":"2018-12-18","close":2249.9165},{"date":"2018-12-19","close":2267.4666},{"date":"2018-12-20","close":2239.3865},{"date":"2018-12-21","close":2144.6162},{"date":"2018-12-24","close":2084.946},{"date":"2018-12-26","close":2021.7655},{"date":"2018-12-27","close":2021.7655},{"date":"2018-12-28","close":2077.926},{"date":"2019-01-02","close":2074.4158},{"date":"2019-01-03","close":2032.2959},{"date":"2019-01-04","close":2056.8657},{"date":"2019-01-07","close":2158.6558},{"date":"2019-01-08","close":2151.6362},{"date":"2019-01-09","close":2200.7764},{"date":"2019-01-10","close":2190.2461},{"date":"2019-01-11","close":2151.6362},{"date":"2019-01-14","close":2155.1462},{"date":"2019-01-15","close":2204.2861},{"date":"2019-01-16","close":2256.9365},{"date":"2019-01-17","close":2221.8364},{"date":"2019-01-18","close":2235.876},{"date":"2019-01-21","close":2242.8965},{"date":"2019-01-22","close":2200.7764},{"date":"2019-01-23","close":2197.2661},{"date":"2019-01-24","close":2270.9766},{"date":"2019-01-25","close":2320.1162},{"date":"2019-01-28","close":2270.9766},{"date":"2019-01-29","close":2228.8562},{"date":"2019-01-30","close":2221.8364},{"date":"2019-01-31","close":2306.0767},{"date":"2019-02-01","close":2313.0964},{"date":"2019-02-07","close":2334.1567},{"date":"2019-02-08","close":2267.4666},{"date":"2019-02-11","close":2274.4863},{"date":"2019-02-12","close":2306.0767},{"date":"2019-02-13","close":2334.1567},{"date":"2019-02-14","close":2327.1365},{"date":"2019-02-15","close":2295.5469},{"date":"2019-02-18","close":2306.0767},{"date":"2019-02-19","close":2302.5667},{"date":"2019-02-20","close":2306.0767},{"date":"2019-02-21","close":2277.9961},{"date":"2019-02-22","close":2242.8965},{"date":"2019-02-25","close":2267.4666},{"date":"2019-02-26","close":2253.4265},{"date":"2019-02-27","close":2253.4265},{"date":"2019-02-28","close":2197.2661},{"date":"2019-03-04","close":2218.3262},{"date":"2019-03-05","close":2151.6362},{"date":"2019-03-06","close":2186.7361},{"date":"2019-03-07","close":2137.5959},{"date":"2019-03-08","close":2116.5359},{"date":"2019-03-11","close":2070.9058},{"date":"2019-03-12","close":2172.696},{"date":"2019-03-13","close":2130.5759},{"date":"2019-03-14","close":2193.7561},{"date":"2019-03-15","close":2186.7361},{"date":"2019-03-18","close":2193.7561},{"date":"2019-03-19","close":2211.3064},{"date":"2019-03-20","close":2172.696},{"date":"2019-03-21","close":2151.6362},{"date":"2019-03-22","close":2123.5564},{"date":"2019-03-25","close":2056.8657},{"date":"2019-03-26","close":2067.3958},{"date":"2019-03-27","close":2053.3557},{"date":"2019-03-28","close":2018.2557},{"date":"2019-03-29","close":2084.946},{"date":"2019-04-01","close":2130.5759},{"date":"2019-04-02","close":2151.6362},{"date":"2019-04-03","close":2179.7163},{"date":"2019-04-04","close":2141.106},{"date":"2019-04-05","close":2200.7764},{"date":"2019-04-08","close":2225.3464},{"date":"2019-04-09","close":2239.3865},{"date":"2019-04-10","close":2239.3865},{"date":"2019-04-11","close":2235.876},{"date":"2019-04-12","close":2225.3464},{"date":"2019-04-15","close":2302.5667},{"date":"2019-04-16","close":2274.4863},{"date":"2019-04-17","close":2299.0566},{"date":"2019-04-18","close":2211.3064},{"date":"2019-04-19","close":2218.3262},{"date":"2019-04-22","close":2214.8164},{"date":"2019-04-23","close":2207.7964},{"date":"2019-04-24","close":2172.696},{"date":"2019-04-25","close":2225.3464},{"date":"2019-04-26","close":2183.2263},{"date":"2019-04-29","close":2235.876},{"date":"2019-04-30","close":2221.8364},{"date":"2019-05-02","close":2242.8965},{"date":"2019-05-03","close":2214.8164},{"date":"2019-05-07","close":2176.2061},{"date":"2019-05-08","close":2151.6362},{"date":"2019-05-09","close":2081.436},{"date":"2019-05-10","close":2077.926},{"date":"2019-05-13","close":2021.7655},{"date":"2019-05-14","close":2021.7655},{"date":"2019-05-15","close":2042.8254},{"date":"2019-05-16","close":2018.2557},{"date":"2019-05-17","close":2028.7859},{"date":"2019-05-20","close":2011.2357},{"date":"2019-05-21","close":2007.7257},{"date":"2019-05-22","close":2021.7655},{"date":"2019-05-23","close":2000.7056},{"date":"2019-05-24","close":1993.686},{"date":"2019-05-27","close":1979.6451},{"date":"2019-05-28","close":2049.8457},{"date":"2019-05-29","close":1993.686},{"date":"2019-05-30","close":2000.7056},{"date":"2019-05-31","close":2004.2156},{"date":"2019-06-03","close":1990.176},{"date":"2019-06-04","close":2032.2959},{"date":"2019-06-05","close":2074.4158},{"date":"2019-06-07","close":2081.436},{"date":"2019-06-10","close":2095.4758},{"date":"2019-06-11","close":2098.9858},{"date":"2019-06-12","close":2102.4958},{"date":"2019-06-13","close":2151.6362},{"date":"2019-06-14","close":2123.5564},{"date":"2019-06-17","close":2098.9858},{"date":"2019-06-18","close":2084.946},{"date":"2019-06-19","close":2113.0259},{"date":"2019-06-20","close":2130.5759},{"date":"2019-06-21","close":2162.1663},{"date":"2019-06-24","close":2190.2461},{"date":"2019-06-25","close":2158.6558},{"date":"2019-06-26","close":2263.9565},{"date":"2019-06-27","close":2267.4666},{"date":"2019-06-28","close":2190.2461},{"date":"2019-07-01","close":2221.8364},{"date":"2019-07-02","close":2176.2061},{"date":"2019-07-03","close":2106.0061},{"date":"2019-07-04","close":2106.0061},{"date":"2019-07-05","close":2109.5161},{"date":"2019-07-08","close":2035.8059},{"date":"2019-07-09","close":2007.7257},{"date":"2019-07-10","close":2021.7655},{"date":"2019-07-11","close":2084.946},{"date":"2019-07-12","close":2088.4561},{"date":"2019-07-15","close":2042.8254},{"date":"2019-07-16","close":2042.8254},{"date":"2019-07-17","close":2011.2357},{"date":"2019-07-18","close":2000.7056},{"date":"2019-07-19","close":2046.3357},{"date":"2019-07-22","close":2046.3357},{"date":"2019-07-23","close":2039.3159},{"date":"2019-07-24","close":2004.2156},{"date":"2019-07-25","close":1979.6451},{"date":"2019-07-26","close":1948.0555},{"date":"2019-07-29","close":1825.2051},{"date":"2019-07-30","close":1853.2854},{"date":"2019-07-31","close":1849.7753},{"date":"2019-08-01","close":1846.2653},{"date":"2019-08-02","close":1811.1653},{"date":"2019-08-05","close":1670.7648},{"date":"2019-08-06","close":1600.5647},{"date":"2019-08-07","close":1628.6447},{"date":"2019-08-08","close":1688.3148},{"date":"2019-08-09","close":1733.9448},{"date":"2019-08-12","close":1733.9448},{"date":"2019-08-13","close":1726.9249},{"date":"2019-08-14","close":1751.4948},{"date":"2019-08-16","close":1698.8448},{"date":"2019-08-19","close":1737.4548},{"date":"2019-08-20","close":1762.0251},{"date":"2019-08-21","close":1762.0251},{"date":"2019-08-22","close":1740.965},{"date":"2019-08-23","close":1719.9049},{"date":"2019-08-26","close":1649.7048},{"date":"2019-08-27","close":1639.1748},{"date":"2019-08-28","close":1674.2747},{"date":"2019-08-29","close":1656.7247},{"date":"2019-08-30","close":1709.3746},{"date":"2019-09-02","close":1723.4149},{"date":"2019-09-03","close":1733.9448},{"date":"2019-09-04","close":1751.4948},{"date":"2019-09-05","close":1804.1453},{"date":"2019-09-06","close":1793.6152},{"date":"2019-09-09","close":1790.1051},{"date":"2019-09-10","close":1832.2253},{"date":"2019-09-11","close":1832.2253},{"date":"2019-09-16","close":1867.3252},{"date":"2019-09-17","close":1849.7753},{"date":"2019-09-18","close":1846.2653},{"date":"2019-09-19","close":1835.7351},{"date":"2019-09-20","close":1835.7351},{"date":"2019-09-23","close":1846.2653},{"date":"2019-09-24","close":1835.7351},{"date":"2019-09-25","close":1790.1051},{"date":"2019-09-26","close":1786.5951},{"date":"2019-09-27","close":1740.965},{"date":"2019-09-30","close":1740.965},{"date":"2019-10-01","close":1758.515},{"date":"2019-10-02","close":1730.4349},{"date":"2019-10-04","close":1691.8248},{"date":"2019-10-07","close":1702.3549},{"date":"2019-10-08","close":1723.4149},{"date":"2019-10-10","close":1709.3746},{"date":"2019-10-11","close":1702.3549},{"date":"2019-10-14","close":1740.965},{"date":"2019-10-15","close":1733.9448},{"date":"2019-10-16","close":1751.4948},{"date":"2019-10-17","close":1730.4349},{"date":"2019-10-18","close":1719.9049},{"date":"2019-10-21","close":1674.2747},{"date":"2019-10-22","close":1684.8047},{"date":"2019-10-23","close":1674.2747},{"date":"2019-10-24","close":1663.7446},{"date":"2019-10-25","close":1642.6847},{"date":"2019-10-28","close":1653.2146},{"date":"2019-10-29","close":1646.1947},{"date":"2019-10-30","close":1621.6245},{"date":"2019-10-31","close":1621.6245},{"date":"2019-11-01","close":1632.1545},{"date":"2019-11-04","close":1688.3148},{"date":"2019-11-05","close":1684.8047},{"date":"2019-11-06","close":1698.8448},{"date":"2019-11-07","close":1684.8047},{"date":"2019-11-08","close":1716.395},{"date":"2019-11-11","close":1709.3746},{"date":"2019-11-12","close":1698.8448},{"date":"2019-11-13","close":1691.8248},{"date":"2019-11-14","close":1684.8047},{"date":"2019-11-15","close":1681.2948},{"date":"2019-11-18","close":1698.8448},{"date":"2019-11-19","close":1677.7848},{"date":"2019-11-20","close":1670.7648},{"date":"2019-11-21","close":1614.6046},{"date":"2019-11-22","close":1600.5647},{"date":"2019-11-25","close":1639.1748},{"date":"2019-11-26","close":1667.2546},{"date":"2019-11-27","close":1674.2747},{"date":"2019-11-28","close":1656.7247},{"date":"2019-11-29","close":1632.1545},{"date":"2019-12-02","close":1625.1345},{"date":"2019-12-03","close":1614.6046},{"date":"2019-12-04","close":1607.5846},{"date":"2019-12-05","close":1579.5044},{"date":"2019-12-06","close":1586.5245},{"date":"2019-12-09","close":1586.5245},{"date":"2019-12-10","close":1561.9545},{"date":"2019-12-11","close":1568.9744},{"date":"2019-12-12","close":1593.5444},{"date":"2019-12-13","close":1635.6646},{"date":"2019-12-16","close":1712.8846},{"date":"2019-12-17","close":1719.9049},{"date":"2019-12-18","close":1705.8646},{"date":"2019-12-19","close":1705.8646},{"date":"2019-12-20","close":1709.3746},{"date":"2019-12-23","close":1695.3348},{"date":"2019-12-24","close":1674.2747},{"date":"2019-12-26","close":1677.7848},{"date":"2019-12-27","close":1771.411},{"date":"2019-12-30","close":1756.431},{"date":"2020-01-02","close":1767.666},{"date":"2020-01-03","close":1778.9011},{"date":"2020-01-06","close":1718.9803},{"date":"2020-01-07","close":1726.4705},{"date":"2020-01-08","close":1674.0396},{"date":"2020-01-09","close":1707.7454},{"date":"2020-01-10","close":1715.2352},{"date":"2020-01-13","close":1741.4506},{"date":"2020-01-14","close":1771.411},{"date":"2020-01-15","close":1745.1956},{"date":"2020-01-16","close":1741.4506},{"date":"2020-01-17","close":1775.1562},{"date":"2020-01-20","close":1778.9011},{"date":"2020-01-21","close":1756.431},{"date":"2020-01-22","close":1771.411},{"date":"2020-01-23","close":1760.176},{"date":"2020-01-28","close":1689.0198},{"date":"2020-01-29","close":1689.0198},{"date":"2020-01-30","close":1651.5692},{"date":"2020-01-31","close":1610.3737},{"date":"2020-02-03","close":1595.3934},{"date":"2020-02-04","close":1662.8044},{"date":"2020-02-05","close":1715.2352},{"date":"2020-02-06","close":1865.0374},{"date":"2020-02-07","close":1842.5673},{"date":"2020-02-10","close":1835.077},{"date":"2020-02-11","close":1838.8221},{"date":"2020-02-12","close":1842.5673},{"date":"2020-02-13","close":1805.1167},{"date":"2020-02-14","close":1778.9011},{"date":"2020-02-17","close":1775.1562},{"date":"2020-02-18","close":1737.7054},{"date":"2020-02-19","close":1733.9606},{"date":"2020-02-20","close":1715.2352},{"date":"2020-02-21","close":1677.7849},{"date":"2020-02-24","close":1617.8636},{"date":"2020-02-25","close":1636.5892},{"date":"2020-02-26","close":1636.5892},{"date":"2020-02-27","close":1617.8636},{"date":"2020-02-28","close":1531.7277},{"date":"2020-03-02","close":1554.198},{"date":"2020-03-03","close":1614.1188},{"date":"2020-03-04","close":1647.8242},{"date":"2020-03-05","close":1707.7454},{"date":"2020-03-06","close":1726.4705},{"date":"2020-03-09","close":1726.4705},{"date":"2020-03-10","close":1711.4902},{"date":"2020-03-11","close":1715.2352},{"date":"2020-03-12","close":1715.2352},{"date":"2020-03-13","close":1460.5714},{"date":"2020-03-16","close":1460.5714},{"date":"2020-03-17","close":1408.1407},{"date":"2020-03-18","close":1348.2198},{"date":"2020-03-19","close":1172.2023},{"date":"2020-03-20","close":1239.6132},{"date":"2020-03-23","close":1127.2616},{"date":"2020-03-24","close":1243.3584},{"date":"2020-03-25","close":1370.6903},{"date":"2020-03-26","close":1449.3363},{"date":"2020-03-27","close":1494.2771},{"date":"2020-03-30","close":1513.0023},{"date":"2020-03-31","close":1527.9824},{"date":"2020-04-01","close":1449.3363},{"date":"2020-04-02","close":1516.7474},{"date":"2020-04-03","close":1479.2968},{"date":"2020-04-06","close":1569.1781},{"date":"2020-04-07","close":1584.1582},{"date":"2020-04-08","close":1565.4332},{"date":"2020-04-09","close":1576.6683},{"date":"2020-04-10","close":1689.0198},{"date":"2020-04-13","close":1632.844},{"date":"2020-04-14","close":1666.5494},{"date":"2020-04-16","close":1640.334},{"date":"2020-04-17","close":1700.255},{"date":"2020-04-20","close":1685.2749},{"date":"2020-04-21","close":1647.8242},{"date":"2020-04-22","close":1681.5298},{"date":"2020-04-23","close":1677.7849},{"date":"2020-04-24","close":1655.3145},{"date":"2020-04-27","close":1722.7255},{"date":"2020-04-28","close":1737.7054},{"date":"2020-04-29","close":1924.9584},{"date":"2020-05-04","close":1921.2133},{"date":"2020-05-06","close":2026.0748},{"date":"2020-05-07","close":2082.2505},{"date":"2020-05-08","close":2048.5452},{"date":"2020-05-11","close":2026.0748},{"date":"2020-05-12","close":1947.4286},{"date":"2020-05-13","close":1917.468},{"date":"2020-05-14","close":1861.2922},{"date":"2020-05-15","close":1883.7626},{"date":"2020-05-18","close":1857.5474},{"date":"2020-05-19","close":1868.7823},{"date":"2020-05-20","close":1861.2922},{"date":"2020-05-21","close":1880.0179},{"date":"2020-05-22","close":1805.1167},{"date":"2020-05-25","close":1797.6266},{"date":"2020-05-26","close":1831.3322},{"date":"2020-05-27","close":1850.0571},{"date":"2020-05-28","close":1850.0571},{"date":"2020-05-29","close":1861.2922},{"date":"2020-06-01","close":1887.5077},{"date":"2020-06-02","close":1924.9584},{"date":"2020-06-03","close":1992.3691},{"date":"2020-06-04","close":1939.9385},{"date":"2020-06-05","close":1973.644},{"date":"2020-06-08","close":1962.4089},{"date":"2020-06-09","close":1943.6837},{"date":"2020-06-10","close":1909.9783},{"date":"2020-06-11","close":1857.5474},{"date":"2020-06-12","close":1808.8618},{"date":"2020-06-15","close":1715.2352},{"date":"2020-06-16","close":1801.3716},{"date":"2020-06-17","close":1808.8618},{"date":"2020-06-18","close":1842.5673},{"date":"2020-06-19","close":1846.3124},{"date":"2020-06-22","close":1820.0967},{"date":"2020-06-23","close":1797.6266},{"date":"2020-06-24","close":1786.3912},{"date":"2020-06-25","close":1737.7054},{"date":"2020-06-26","close":1718.9803},{"date":"2020-06-29","close":1659.0596},{"date":"2020-06-30","close":1677.7849},{"date":"2020-07-01","close":1707.7454},{"date":"2020-07-02","close":1726.4705},{"date":"2020-07-03","close":1737.7054},{"date":"2020-07-06","close":1752.6858},{"date":"2020-07-07","close":1752.6858},{"date":"2020-07-08","close":1741.4506},{"date":"2020-07-09","close":1775.1562},{"date":"2020-07-10","close":1760.176},{"date":"2020-07-13","close":1820.0967},{"date":"2020-07-14","close":1808.8618},{"date":"2020-07-15","close":1812.6067},{"date":"2020-07-16","close":1872.5276},{"date":"2020-07-17","close":1943.6837},{"date":"2020-07-20","close":1902.4879},{"date":"2020-07-21","close":1936.1934},{"date":"2020-07-22","close":1917.468},{"date":"2020-07-23","close":1850.0571},{"date":"2020-07-24","close":1827.5868},{"date":"2020-07-27","close":1865.0374},{"date":"2020-07-28","close":1872.5276},{"date":"2020-07-29","close":1880.0179},{"date":"2020-07-30","close":1880.0179},{"date":"2020-07-31","close":1835.077},{"date":"2020-08-03","close":1838.8221},{"date":"2020-08-04","close":1951.1736},{"date":"2020-08-05","close":1951.1736},{"date":"2020-08-06","close":2145.9165},{"date":"2020-08-07","close":2100.9761},{"date":"2020-08-10","close":2209.5825},{"date":"2020-08-11","close":2250.7783},{"date":"2020-08-12","close":2262.0132},{"date":"2020-08-13","close":2254.5232},{"date":"2020-08-14","close":2157.1519},{"date":"2020-08-18","close":2037.3101},{"date":"2020-08-19","close":2056.0352},{"date":"2020-08-20","close":1917.468},{"date":"2020-08-21","close":1928.7035},{"date":"2020-08-24","close":1928.7035},{"date":"2020-08-25","close":2029.8198},{"date":"2020-08-26","close":2003.6046},{"date":"2020-08-27","close":1947.4286},{"date":"2020-08-28","close":1988.624},{"date":"2020-08-31","close":1969.8989},{"date":"2020-09-01","close":1984.8789},{"date":"2020-09-02","close":2041.0553},{"date":"2020-09-03","close":2048.5452},{"date":"2020-09-04","close":2026.0748},{"date":"2020-09-07","close":2078.5056},{"date":"2020-09-08","close":2044.7999},{"date":"2020-09-09","close":2003.6046},{"date":"2020-09-10","close":2014.8394},{"date":"2020-09-11","close":1992.3691},{"date":"2020-09-14","close":2022.3297},{"date":"2020-09-15","close":2022.3297},{"date":"2020-09-16","close":1999.8595},{"date":"2020-09-17","close":1966.1538},{"date":"2020-09-18","close":1951.1736},{"date":"2020-09-21","close":1917.468},{"date":"2020-09-22","close":1857.5474},{"date":"2020-09-23","close":1865.0374},{"date":"2020-09-24","close":1805.1167},{"date":"2020-09-25","close":1827.5868},{"date":"2020-09-28","close":1853.8024},{"date":"2020-09-29","close":1880.0179},{"date":"2020-10-05","close":1902.4879},{"date":"2020-10-06","close":1906.233},{"date":"2020-10-07","close":1909.9783},{"date":"2020-10-08","close":1924.9584},{"date":"2020-10-12","close":1932.4485},{"date":"2020-10-13","close":1917.468},{"date":"2020-10-14","close":1891.2527},{"date":"2020-10-15","close":1868.7823},{"date":"2020-10-16","close":1883.7626},{"date":"2020-10-19","close":1932.4485},{"date":"2020-10-20","close":1939.9385},{"date":"2020-10-21","close":1992.3691},{"date":"2020-10-22","close":2014.8394},{"date":"2020-10-23","close":2011.0947},{"date":"2020-10-26","close":1981.1339},{"date":"2020-10-27","close":1951.1736},{"date":"2020-10-28","close":1996.1144},{"date":"2020-10-29","close":1962.4089},{"date":"2020-10-30","close":1898.743},{"date":"2020-11-02","close":1921.2133},{"date":"2020-11-03","close":1947.4286},{"date":"2020-11-04","close":1936.1934},{"date":"2020-11-05","close":1962.4089},{"date":"2020-11-06","close":1936.1934},{"date":"2020-11-09","close":1992.3691},{"date":"2020-11-10","close":2018.5846},{"date":"2020-11-11","close":2187.1123},{"date":"2020-11-12","close":2115.9561},{"date":"2020-11-13","close":2100.9761},{"date":"2020-11-16","close":2205.8374},{"date":"2020-11-17","close":2235.7981},{"date":"2020-11-18","close":2295.719},{"date":"2020-11-19","close":2284.4836},{"date":"2020-11-20","close":2314.4441},{"date":"2020-11-23","close":2411.8157},{"date":"2020-11-24","close":2419.3057},{"date":"2020-11-25","close":2404.3254},{"date":"2020-11-26","close":2404.3254},{"date":"2020-11-27","close":2366.8748},{"date":"2020-11-30","close":2306.9536},{"date":"2020-12-01","close":2411.8157},{"date":"2020-12-02","close":2411.8157},{"date":"2020-12-03","close":2445.521},{"date":"2020-12-04","close":2524.1672},{"date":"2020-12-07","close":2494.2068},{"date":"2020-12-08","close":2415.5605},{"date":"2020-12-09","close":2471.7366},{"date":"2020-12-10","close":2467.9915},{"date":"2020-12-11","close":2497.9519},{"date":"2020-12-14","close":2460.5015},{"date":"2020-12-15","close":2430.5405},{"date":"2020-12-16","close":2460.5015},{"date":"2020-12-17","close":2445.521},{"date":"2020-12-18","close":2453.0112},{"date":"2020-12-21","close":2475.4814},{"date":"2020-12-22","close":2374.365},{"date":"2020-12-23","close":2404.3254},{"date":"2020-12-24","close":2419.3057},{"date":"2020-12-28","close":2419.3057},{"date":"2020-12-29","close":2474.2898},{"date":"2020-12-30","close":2505.7095},{"date":"2021-01-04","close":2537.1292},{"date":"2021-01-05","close":2619.6055},{"date":"2021-01-06","close":3000.5676},{"date":"2021-01-07","close":3185.1575},{"date":"2021-01-08","close":3141.9553},{"date":"2021-01-11","close":3149.8103},{"date":"2021-01-12","close":3024.1321},{"date":"2021-01-13","close":3083.0439},{"date":"2021-01-14","close":3157.665},{"date":"2021-01-15","close":3031.9871},{"date":"2021-01-18","close":2890.5989},{"date":"2021-01-19","close":3039.8418},{"date":"2021-01-20","close":3000.5676},{"date":"2021-01-21","close":3059.4792},{"date":"2021-01-22","close":3016.2773},{"date":"2021-01-25","close":3031.9871},{"date":"2021-01-26","close":2961.293},{"date":"2021-01-27","close":2973.0754},{"date":"2021-01-28","close":2839.5422},{"date":"2021-01-29","close":2702.0818},{"date":"2021-02-01","close":2784.5579},{"date":"2021-02-02","close":2941.6558},{"date":"2021-02-03","close":3083.0439},{"date":"2021-02-04","close":2992.7122},{"date":"2021-02-05","close":3102.6809},{"date":"2021-02-08","close":3240.1416},{"date":"2021-02-09","close":3357.9648},{"date":"2021-02-10","close":3495.4253},{"date":"2021-02-15","close":3424.7314},{"date":"2021-02-16","close":3797.8386},{"date":"2021-02-17","close":3774.2739},{"date":"2021-02-18","close":3585.7568},{"date":"2021-02-19","close":3534.7},{"date":"2021-02-22","close":3420.8042},{"date":"2021-02-23","close":3326.5449},{"date":"2021-02-24","close":3247.9963},{"date":"2021-02-25","close":3342.2554},{"date":"2021-02-26","close":3196.9395},{"date":"2021-03-02","close":3145.8828},{"date":"2021-03-03","close":3279.416},{"date":"2021-03-04","close":3432.5867},{"date":"2021-03-05","close":3357.9648},{"date":"2021-03-08","close":3244.0691},{"date":"2021-03-09","close":3193.012},{"date":"2021-03-10","close":3047.6968},{"date":"2021-03-11","close":3189.085},{"date":"2021-03-12","close":3334.4001},{"date":"2021-03-15","close":3444.3684},{"date":"2021-03-16","close":3440.4412},{"date":"2021-03-17","close":3515.0627},{"date":"2021-03-18","close":3566.1191},{"date":"2021-03-19","close":3668.2332},{"date":"2021-03-22","close":3609.321},{"date":"2021-03-23","close":3495.4253},{"date":"2021-03-24","close":3432.5867},{"date":"2021-03-25","close":3405.0942},{"date":"2021-03-26","close":3467.9333},{"date":"2021-03-29","close":3424.7314},{"date":"2021-03-30","close":3672.1604},{"date":"2021-03-31","close":3782.1289},{"date":"2021-04-01","close":3786.0564},{"date":"2021-04-02","close":3833.1853},{"date":"2021-04-05","close":4037.4126},{"date":"2021-04-06","close":4178.8008},{"date":"2021-04-07","close":4760.062},{"date":"2021-04-08","close":4979.9995},{"date":"2021-04-09","close":4940.7246},{"date":"2021-04-12","close":4854.3208},{"date":"2021-04-13","close":4540.1255},{"date":"2021-04-14","close":4602.9648},{"date":"2021-04-15","close":4547.981},{"date":"2021-04-16","close":4343.7534},{"date":"2021-04-19","close":4273.0596},{"date":"2021-04-20","close":4642.2393},{"date":"2021-04-21","close":4697.2236},{"date":"2021-04-22","close":4736.498},{"date":"2021-04-23","close":4720.7881},{"date":"2021-04-26","close":4830.7559},{"date":"2021-04-27","close":4791.4824},{"date":"2021-04-28","close":4618.6748},{"date":"2021-04-29","close":4508.7061},{"date":"2021-04-30","close":4579.3994},{"date":"2021-05-03","close":4508.7061},{"date":"2021-05-04","close":4540.1255},{"date":"2021-05-06","close":4712.9336},{"date":"2021-05-07","close":4657.9492},{"date":"2021-05-10","close":4783.627},{"date":"2021-05-11","close":4736.498},{"date":"2021-05-12","close":4626.5293},{"date":"2021-05-13","close":4351.6084},{"date":"2021-05-14","close":4422.3018},{"date":"2021-05-17","close":4390.8828},{"date":"2021-05-18","close":4665.8037},{"date":"2021-05-20","close":4673.6587},{"date":"2021-05-21","close":4626.5293},{"date":"2021-05-24","close":4665.8037},{"date":"2021-05-25","close":4689.3682},{"date":"2021-05-26","close":4720.7881},{"date":"2021-05-27","close":4689.3682},{"date":"2021-05-28","close":4697.2236},{"date":"2021-05-31","close":4634.3838},{"date":"2021-06-01","close":4775.772},{"date":"2021-06-02","close":5160.6621},{"date":"2021-06-03","close":4964.2896},{"date":"2021-06-04","close":5349.1792},{"date":"2021-06-07","close":5584.8262},{"date":"2021-06-08","close":5851.8921},{"date":"2021-06-09","close":5576.9707},{"date":"2021-06-10","close":5467.002},{"date":"2021-06-11","close":6087.5391},{"date":"2021-06-14","close":6150.3774},{"date":"2021-06-15","close":6590.251},{"date":"2021-06-16","close":6315.3301},{"date":"2021-06-17","close":6181.7974},{"date":"2021-06-18","close":5969.7153},{"date":"2021-06-21","close":6111.103},{"date":"2021-06-22","close":5954.0059},{"date":"2021-06-23","close":5993.2803},{"date":"2021-06-24","close":6024.6992},{"date":"2021-06-25","close":6056.1191},{"date":"2021-06-28","close":6158.2329},{"date":"2021-06-29","close":6150.3774},{"date":"2021-06-30","close":6118.9585},{"date":"2021-07-01","close":6268.2017},{"date":"2021-07-02","close":6323.1855},{"date":"2021-07-05","close":6354.605},{"date":"2021-07-06","close":6362.46},{"date":"2021-07-07","close":6417.4438},{"date":"2021-07-08","close":6409.5889},{"date":"2021-07-09","close":6480.2832},{"date":"2021-07-12","close":6621.6714},{"date":"2021-07-13","close":6637.3809},{"date":"2021-07-14","close":6723.7847},{"date":"2021-07-15","close":6653.0898},{"date":"2021-07-16","close":6566.687},{"date":"2021-07-19","close":6331.0396},{"date":"2021-07-20","close":6276.0557},{"date":"2021-07-21","close":6268.2017},{"date":"2021-07-22","close":6283.9106},{"date":"2021-07-23","close":6283.9106},{"date":"2021-07-26","close":6221.0718},{"date":"2021-07-27","close":6213.2173},{"date":"2021-07-28","close":6221.0718},{"date":"2021-07-29","close":6189.6519},{"date":"2021-07-30","close":5930.4404},{"date":"2021-08-02","close":6071.8286},{"date":"2021-08-03","close":5883.3115},{"date":"2021-08-04","close":5891.1665},{"date":"2021-08-05","close":6048.2642},{"date":"2021-08-06","close":6126.813},{"date":"2021-08-09","close":6032.5547},{"date":"2021-08-10","close":5859.7471},{"date":"2021-08-11","close":5985.4243},{"date":"2021-08-12","close":6291.7656},{"date":"2021-08-13","close":6323.1855},{"date":"2021-08-17","close":6166.0879},{"date":"2021-08-18","close":6079.6836},{"date":"2021-08-19","close":5828.3276},{"date":"2021-08-20","close":5576.9707},{"date":"2021-08-23","close":5576.9707},{"date":"2021-08-24","close":5757.6338},{"date":"2021-08-25","close":5875.4565},{"date":"2021-08-26","close":5820.4727},{"date":"2021-08-27","close":5796.9077},{"date":"2021-08-30","close":5765.4883},{"date":"2021-08-31","close":5781.1978},{"date":"2021-09-01","close":5812.6172},{"date":"2021-09-02","close":5741.9238},{"date":"2021-09-03","close":5718.3584},{"date":"2021-09-06","close":5686.9395},{"date":"2021-09-07","close":5631.9551},{"date":"2021-09-08","close":5608.3901},{"date":"2021-09-09","close":5663.3745},{"date":"2021-09-10","close":5631.9551},{"date":"2021-09-13","close":5521.9863},{"date":"2021-09-14","close":5576.9707},{"date":"2021-09-15","close":5506.2764},{"date":"2021-09-16","close":5459.1475},{"date":"2021-09-17","close":5467.002},{"date":"2021-09-23","close":5302.0493},{"date":"2021-09-24","close":5317.7593},{"date":"2021-09-27","close":5302.0493},{"date":"2021-09-28","close":5074.2583},{"date":"2021-09-29","close":5011.4189},{"date":"2021-09-30","close":4979.9995},{"date":"2021-10-01","close":4791.4824},{"date":"2021-10-05","close":4712.9336},{"date":"2021-10-06","close":4508.7061},{"date":"2021-10-07","close":4744.3525},{"date":"2021-10-08","close":4681.5137},{"date":"2021-10-12","close":4760.062},{"date":"2021-10-13","close":4791.4824},{"date":"2021-10-14","close":5105.6772},{"date":"2021-10-15","close":5097.8223},{"date":"2021-10-18","close":5027.1289},{"date":"2021-10-19","close":5105.6772},{"date":"2021-10-20","close":5058.5483},{"date":"2021-10-21","close":5286.3403},{"date":"2021-10-22","close":5239.2109},{"date":"2021-10-25","close":5262.7749},{"date":"2021-10-26","close":5176.3716},{"date":"2021-10-27","close":5160.6621},{"date":"2021-10-28","close":5105.6772},{"date":"2021-10-29","close":5168.5166},{"date":"2021-11-01","close":4979.9995},{"date":"2021-11-02","close":5058.5483},{"date":"2021-11-03","close":4987.854},{"date":"2021-11-04","close":4972.145},{"date":"2021-11-05","close":5027.1289},{"date":"2021-11-08","close":5089.9678},{"date":"2021-11-09","close":4987.854},{"date":"2021-11-10","close":4830.7559},{"date":"2021-11-11","close":4720.7881},{"date":"2021-11-12","close":4948.5796},{"date":"2021-11-15","close":5019.2739},{"date":"2021-11-16","close":5042.8384},{"date":"2021-11-17","close":4909.3052},{"date":"2021-11-18","close":4909.3052},{"date":"2021-11-19","close":4854.3208},{"date":"2021-11-22","close":4838.6108},{"date":"2021-11-23","close":4972.145},{"date":"2021-11-24","close":4972.145},{"date":"2021-11-25","close":5027.1289},{"date":"2021-11-26","close":4987.854},{"date":"2021-11-29","close":4791.4824},{"date":"2021-11-30","close":4634.3838},{"date":"2021-12-01","close":4712.9336},{"date":"2021-12-02","close":4775.772},{"date":"2021-12-03","close":4862.1763},{"date":"2021-12-06","close":4893.5952},{"date":"2021-12-07","close":4901.4502},{"date":"2021-12-08","close":4862.1763},{"date":"2021-12-09","close":4909.3052},{"date":"2021-12-10","close":4932.8696},{"date":"2021-12-13","close":4909.3052},{"date":"2021-12-14","close":4917.1606},{"date":"2021-12-15","close":4870.0308},{"date":"2021-12-16","close":4547.981},{"date":"2021-12-17","close":4555.8354},{"date":"2021-12-20","close":4414.4473},{"date":"2021-12-21","close":4390.8828},{"date":"2021-12-22","close":4296.624},{"date":"2021-12-23","close":4265.2046},{"date":"2021-12-24","close":4280.9146},{"date":"2021-12-27","close":4202.3657},{"date":"2021-12-28","close":4280.9146},{"date":"2021-12-29","close":4387.9375},{"date":"2021-12-30","close":4272.6816},{"date":"2022-01-03","close":5200.0},{"date":"2022-01-04","close":4445.5645},{"date":"2022-01-05","close":4289.147},{"date":"2022-01-06","close":4165.6587},{"date":"2022-01-07","close":4256.2168},{"date":"2022-01-10","close":4264.4487},{"date":"2022-01-11","close":4272.6816},{"date":"2022-01-12","close":4297.3794},{"date":"2022-01-13","close":4313.8442},{"date":"2022-01-14","close":4322.0767},{"date":"2022-01-17","close":4247.9844},{"date":"2022-01-18","close":4223.2866},{"date":"2022-01-19","close":4215.0542},{"date":"2022-01-20","close":4247.9844},{"date":"2022-01-21","close":4165.6587},{"date":"2022-01-24","close":4058.6357},{"date":"2022-01-25","close":3935.1482},{"date":"2022-01-26","close":3935.1482},{"date":"2022-01-27","close":4050.4036},{"date":"2022-01-28","close":4050.4036},{"date":"2022-02-03","close":4206.8213},{"date":"2022-02-04","close":4215.0542},{"date":"2022-02-07","close":4289.147},{"date":"2022-02-08","close":4289.147},{"date":"2022-02-09","close":4289.147},{"date":"2022-02-10","close":4272.6816},{"date":"2022-02-11","close":4215.0542},{"date":"2022-02-14","close":4091.5657},{"date":"2022-02-15","close":4001.0081},{"date":"2022-02-16","close":4231.5195},{"date":"2022-02-17","close":4280.9141},{"date":"2022-02-18","close":4313.8442},{"date":"2022-02-21","close":4313.8442},{"date":"2022-02-22","close":4313.8442},{"date":"2022-02-23","close":4313.8442},{"date":"2022-02-24","close":4083.334},{"date":"2022-02-25","close":4099.7983},{"date":"2022-02-28","close":4099.7983},{"date":"2022-03-02","close":4149.1934},{"date":"2022-03-03","close":4149.1934},{"date":"2022-03-04","close":4149.1934},{"date":"2022-03-07","close":4116.2637},{"date":"2022-03-08","close":4070.9851},{"date":"2022-03-10","close":4070.9851},{"date":"2022-03-11","close":4070.9851},{"date":"2022-03-14","close":4108.0312},{"date":"2022-03-15","close":4108.0312},{"date":"2022-03-16","close":4108.0312},{"date":"2022-03-17","close":4108.0312},{"date":"2022-03-18","close":4289.147},{"date":"2022-03-21","close":4289.147},{"date":"2022-03-22","close":4223.2866},{"date":"2022-03-23","close":4223.2866},{"date":"2022-03-24","close":4173.8916},{"date":"2022-03-25","close":4338.542},{"date":"2022-03-28","close":4247.9844},{"date":"2022-03-29","close":4247.9844},{"date":"2022-03-30","close":4280.9141},{"date":"2022-03-31","close":4330.3096},{"date":"2022-04-01","close":4322.0767},{"date":"2022-04-04","close":4338.542},{"date":"2022-04-05","close":4346.7749},{"date":"2022-04-06","close":4264.4487},{"date":"2022-04-07","close":4149.1934},{"date":"2022-04-08","close":4182.124},{"date":"2022-04-11","close":4140.9614},{"date":"2022-04-12","close":4103.915},{"date":"2022-04-13","close":4132.729},{"date":"2022-04-14","close":4116.2637},{"date":"2022-04-15","close":4099.7983},{"date":"2022-04-18","close":4079.2178},{"date":"2022-04-19","close":4075.1013},{"date":"2022-04-20","close":4062.752},{"date":"2022-04-21","close":4050.4036},{"date":"2022-04-22","close":3984.543},{"date":"2022-04-25","close":3922.7996},{"date":"2022-04-26","close":3914.5671},{"date":"2022-04-27","close":3852.823},{"date":"2022-04-28","close":3840.4741},{"date":"2022-04-29","close":3885.7529},{"date":"2022-05-02","close":3861.0554},{"date":"2022-05-03","close":3865.1716},{"date":"2022-05-04","close":3848.7065},{"date":"2022-05-06","close":3811.6604},{"date":"2022-05-09","close":4505.0},{"date":"2022-05-10","close":3671.7073},{"date":"2022-05-11","close":3729.335},{"date":"2022-05-12","close":3647.0098},{"date":"2022-05-13","close":3721.1021},{"date":"2022-05-16","close":4025.7065},{"date":"2022-05-17","close":4112.1475},{"date":"2022-05-18","close":4038.0544},{"date":"2022-05-19","close":3959.8459},{"date":"2022-05-20","close":3992.7756},{"date":"2022-05-23","close":4054.5198},{"date":"2022-05-24","close":4005.1245},{"date":"2022-05-25","close":4079.2178},{"date":"2022-05-26","close":4009.2407},{"date":"2022-05-27","close":4091.5657},{"date":"2022-05-30","close":4149.1934},{"date":"2022-05-31","close":4149.1934},{"date":"2022-06-02","close":4132.729},{"date":"2022-06-03","close":4095.6821},{"date":"2022-06-07","close":4025.7065},{"date":"2022-06-08","close":4083.334},{"date":"2022-06-09","close":4280.9141},{"date":"2022-06-10","close":4355.0068},{"date":"2022-06-13","close":4149.1934},{"date":"2022-06-14","close":4116.2637},{"date":"2022-06-15","close":3910.4504},{"date":"2022-06-16","close":3918.6831},{"date":"2022-06-17","close":3877.5203},{"date":"2022-06-20","close":3671.7073},{"date":"2022-06-21","close":3688.1724},{"date":"2022-06-22","close":3531.7542},{"date":"2022-06-23","close":3362.9875},{"date":"2022-06-24","close":3568.8008},{"date":"2022-06-27","close":3618.1956},{"date":"2022-06-28","close":3634.6609},{"date":"2022-06-29","close":3564.6843},{"date":"2022-06-30","close":3482.3591},{"date":"2022-07-01","close":3441.1963},{"date":"2022-07-04","close":3416.499},{"date":"2022-07-05","close":3507.0566},{"date":"2022-07-06","close":3502.9407},{"date":"2022-07-07","close":3523.5217},{"date":"2022-07-08","close":3527.6379},{"date":"2022-07-11","close":3470.0103},{"date":"2022-07-12","close":3375.3362},{"date":"2022-07-13","close":3408.2664},{"date":"2022-07-14","close":3400.0337},{"date":"2022-07-15","close":3379.4526},{"date":"2022-07-18","close":3507.0566},{"date":"2022-07-19","close":3486.4751},{"date":"2022-07-20","close":3523.5217},{"date":"2022-07-21","close":3585.2659},{"date":"2022-07-22","close":3605.8469},{"date":"2022-07-25","close":3609.9631},{"date":"2022-07-26","close":3568.8008},{"date":"2022-07-27","close":3568.8008},{"date":"2022-07-28","close":3601.7305},{"date":"2022-07-29","close":3733.4512},{"date":"2022-08-01","close":3692.2886},{"date":"2022-08-02","close":3622.312},{"date":"2022-08-03","close":3626.4282},{"date":"2022-08-04","close":3651.1262},{"date":"2022-08-05","close":3675.8232},{"date":"2022-08-08","close":3692.2886},{"date":"2022-08-09","close":3675.8232},{"date":"2022-08-10","close":3618.1956},{"date":"2022-08-11","close":3688.1724},{"date":"2022-08-12","close":3692.2886},{"date":"2022-08-16","close":3754.033},{"date":"2022-08-17","close":3893.9854},{"date":"2022-08-18","close":3972.1943},{"date":"2022-08-19","close":4108.0312},{"date":"2022-08-22","close":3951.6133},{"date":"2022-08-23","close":3893.9854},{"date":"2022-08-24","close":3906.3345},{"date":"2022-08-25","close":3935.1482},{"date":"2022-08-26","close":3873.4038},{"date":"2022-08-29","close":3832.2415},{"date":"2022-08-30","close":3828.125},{"date":"2022-08-31","close":3782.8462},{"date":"2022-09-01","close":3708.7534},{"date":"2022-09-02","close":3688.1724},{"date":"2022-09-05","close":3679.9397},{"date":"2022-09-06","close":3708.7534},{"date":"2022-09-07","close":3647.0098},{"date":"2022-09-08","close":3568.8008},{"date":"2022-09-13","close":3647.0098},{"date":"2022-09-14","close":3605.8469},{"date":"2022-09-15","close":3589.3818},{"date":"2022-09-16","close":3568.8008},{"date":"2022-09-19","close":3572.9167},{"date":"2022-09-20","close":3568.8008},{"date":"2022-09-21","close":3515.2891},{"date":"2022-09-22","close":3424.7314},{"date":"2022-09-23","close":3293.011},{"date":"2022-09-26","close":3136.5928},{"date":"2022-09-27","close":3128.3604},{"date":"2022-09-28","close":3046.0352},{"date":"2022-09-29","close":3058.384},{"date":"2022-09-30","close":2996.6399},{"date":"2022-10-04","close":3041.9189},{"date":"2022-10-05","close":3000.7561},{"date":"2022-10-06","close":3058.384},{"date":"2022-10-07","close":3058.384},{"date":"2022-10-11","close":2930.7798},{"date":"2022-10-12","close":2922.5474},{"date":"2022-10-13","close":2889.6169},{"date":"2022-10-14","close":2934.896},{"date":"2022-10-17","close":2951.3611},{"date":"2022-10-18","close":3000.7561},{"date":"2022-10-19","close":2893.7334},{"date":"2022-10-20","close":2630.2925},{"date":"2022-10-21","close":2552.0835},{"date":"2022-10-24","close":2580.8975},{"date":"2022-10-25","close":2494.4558},{"date":"2022-10-26","close":2506.8047},{"date":"2022-10-27","close":2613.8274},{"date":"2022-10-28","close":2564.4324},{"date":"2022-10-31","close":2547.9673},{"date":"2022-11-01","close":2543.8508},{"date":"2022-11-02","close":2453.293},{"date":"2022-11-03","close":2354.5027},{"date":"2022-11-04","close":2469.7583},{"date":"2022-11-07","close":2568.5486},{"date":"2022-11-08","close":2593.2461},{"date":"2022-11-09","close":2634.4087},{"date":"2022-11-10","close":2630.2925},{"date":"2022-11-11","close":2675.5713},{"date":"2022-11-14","close":2700.2688},{"date":"2022-11-15","close":2790.8269},{"date":"2022-11-16","close":2799.0596},{"date":"2022-11-17","close":2753.7805},{"date":"2022-11-18","close":2704.3853},{"date":"2022-11-21","close":2626.176},{"date":"2022-11-22","close":2679.6877},{"date":"2022-11-23","close":2741.4316},{"date":"2022-11-24","close":2745.5481},{"date":"2022-11-25","close":2663.2227},{"date":"2022-11-28","close":2510.9209},{"date":"2022-11-29","close":2626.176},{"date":"2022-11-30","close":2683.8037},{"date":"2022-12-01","close":2770.2456},{"date":"2022-12-02","close":2778.478},{"date":"2022-12-05","close":2757.8965},{"date":"2022-12-06","close":2716.7341},{"date":"2022-12-07","close":2642.6414},{"date":"2022-12-08","close":2506.8047},{"date":"2022-12-09","close":2531.502},{"date":"2022-12-12","close":2531.502},{"date":"2022-12-13","close":2510.9209},{"date":"2022-12-14","close":2515.0371},{"date":"2022-12-15","close":2515.0371},{"date":"2022-12-16","close":2445.0608},{"date":"2022-12-19","close":2416.2468},{"date":"2022-12-20","close":2383.3167},{"date":"2022-12-21","close":2358.6191},{"date":"2022-12-22","close":2375.0842},{"date":"2022-12-23","close":2370.968},{"date":"2022-12-26","close":2416.2468},{"date":"2022-12-27","close":2502.6885},{"date":"2022-12-28","close":2511.3481},{"date":"2022-12-29","close":2424.75},{"date":"2023-01-02","close":2303.5122},{"date":"2023-01-03","close":2229.9041},{"date":"2023-01-04","close":2273.2031},{"date":"2023-01-05","close":2459.3894},{"date":"2023-01-06","close":2537.3276},{"date":"2023-01-09","close":2610.936},{"date":"2023-01-10","close":2623.9258},{"date":"2023-01-11","close":2619.5959},{"date":"2023-01-12","close":2641.2456},{"date":"2023-01-13","close":2710.5242},{"date":"2023-01-16","close":2762.4829},{"date":"2023-01-17","close":2784.1326},{"date":"2023-01-18","close":2693.2043},{"date":"2023-01-19","close":2719.1836},{"date":"2023-01-20","close":2840.4214},{"date":"2023-01-25","close":2840.4214},{"date":"2023-01-26","close":2896.7102},{"date":"2023-01-27","close":2940.0093},{"date":"2023-01-30","close":2905.3699},{"date":"2023-01-31","close":2905.3699},{"date":"2023-02-01","close":2974.6487},{"date":"2023-02-02","close":3039.5972},{"date":"2023-02-03","close":2983.3083},{"date":"2023-02-06","close":3009.2876},{"date":"2023-02-07","close":3152.1748},{"date":"2023-02-08","close":3191.144},{"date":"2023-02-09","close":3191.144},{"date":"2023-02-10","close":3546.1968},{"date":"2023-02-13","close":3606.8154},{"date":"2023-02-14","close":3632.7947},{"date":"2023-02-15","close":3645.7847},{"date":"2023-02-16","close":3827.6411},{"date":"2023-02-17","close":3996.5078},{"date":"2023-02-20","close":3966.198},{"date":"2023-02-21","close":4213.0029},{"date":"2023-02-22","close":4269.292},{"date":"2023-02-23","close":4200.0132},{"date":"2023-02-24","close":4277.9517},{"date":"2023-02-27","close":4282.2817},{"date":"2023-02-28","close":4225.9927},{"date":"2023-03-02","close":4329.9106},{"date":"2023-03-03","close":4200.0132},{"date":"2023-03-06","close":4243.3125},{"date":"2023-03-07","close":4022.4868},{"date":"2023-03-08","close":3901.2493},{"date":"2023-03-09","close":3927.229},{"date":"2023-03-10","close":3953.2085},{"date":"2023-03-13","close":4083.1052},{"date":"2023-03-14","close":4070.1162},{"date":"2023-03-15","close":4005.1677},{"date":"2023-03-16","close":4074.4456},{"date":"2023-03-17","close":4178.3638},{"date":"2023-03-20","close":4174.0342},{"date":"2023-03-21","close":4260.6318},{"date":"2023-03-22","close":4381.8696},{"date":"2023-03-23","close":4572.3857},{"date":"2023-03-24","close":4641.6641},{"date":"2023-03-27","close":4641.6641},{"date":"2023-03-28","close":4650.3237},{"date":"2023-03-29","close":4633.0044},{"date":"2023-03-30","close":4546.4062},{"date":"2023-03-31","close":4658.9839},{"date":"2023-04-03","close":4901.459},{"date":"2023-04-04","close":4944.7578},{"date":"2023-04-05","close":5065.9951},{"date":"2023-04-06","close":5109.2944},{"date":"2023-04-07","close":5299.8105},{"date":"2023-04-10","close":4771.561},{"date":"2023-04-11","close":4762.9014},{"date":"2023-04-12","close":4884.1387},{"date":"2023-04-13","close":4979.397},{"date":"2023-04-14","close":4944.7578},{"date":"2023-04-17","close":5005.377},{"date":"2023-04-18","close":5022.6963},{"date":"2023-04-19","close":5091.9751},{"date":"2023-04-20","close":4806.2012},{"date":"2023-04-21","close":4485.7871},{"date":"2023-04-24","close":3143.5151},{"date":"2023-04-25","close":2831.7617},{"date":"2023-04-26","close":2693.2043},{"date":"2023-04-27","close":2615.2659},{"date":"2023-04-28","close":2888.0505},{"date":"2023-05-02","close":3039.5972},{"date":"2023-05-03","close":3130.5254},{"date":"2023-05-04","close":3134.8552},{"date":"2023-05-08","close":3342.6909},{"date":"2023-05-09","close":3749.7024},{"date":"2023-05-10","close":3658.7744},{"date":"2023-05-11","close":3463.9285},{"date":"2023-05-12","close":3472.5881},{"date":"2023-05-15","close":3511.5576},{"date":"2023-05-16","close":3463.9285},{"date":"2023-05-17","close":3546.1968},{"date":"2023-05-18","close":3515.8872},{"date":"2023-05-19","close":3585.1658},{"date":"2023-05-22","close":3585.1658},{"date":"2023-05-23","close":3580.8359},{"date":"2023-05-24","close":3619.8052},{"date":"2023-05-25","close":3524.5471},{"date":"2023-05-26","close":3377.3301},{"date":"2023-05-30","close":3316.7114},{"date":"2023-05-31","close":3286.4021},{"date":"2023-06-01","close":3173.8247},{"date":"2023-06-02","close":3251.7627},{"date":"2023-06-05","close":3290.7319},{"date":"2023-06-07","close":3290.7319},{"date":"2023-06-08","close":3273.4124},{"date":"2023-06-09","close":3308.0518},{"date":"2023-06-12","close":3221.4536},{"date":"2023-06-13","close":3113.2058},{"date":"2023-06-14","close":3087.2263},{"date":"2023-06-15","close":3065.5767},{"date":"2023-06-16","close":3009.2876},{"date":"2023-06-19","close":3056.917},{"date":"2023-06-20","close":3000.6282},{"date":"2023-06-21","close":2974.6487},{"date":"2023-06-22","close":2991.9683},{"date":"2023-06-23","close":2944.3394},{"date":"2023-06-26","close":2901.04},{"date":"2023-06-27","close":2961.6587},{"date":"2023-06-28","close":2961.6587},{"date":"2023-06-29","close":2905.3699},{"date":"2023-06-30","close":3056.917},{"date":"2023-07-03","close":3000.6282},{"date":"2023-07-04","close":3139.1853},{"date":"2023-07-05","close":3039.5972},{"date":"2023-07-06","close":3251.7627},{"date":"2023-07-07","close":3442.2788},{"date":"2023-07-10","close":3437.949},{"date":"2023-07-11","close":3316.7114},{"date":"2023-07-12","close":3199.804},{"date":"2023-07-13","close":3147.8447},{"date":"2023-07-14","close":3191.144},{"date":"2023-07-17","close":3100.2158},{"date":"2023-07-18","close":3009.2876},{"date":"2023-07-19","close":2957.3289},{"date":"2023-07-20","close":2983.3083},{"date":"2023-07-21","close":2918.3596},{"date":"2023-07-24","close":2866.4006},{"date":"2023-07-25","close":2814.4419},{"date":"2023-07-26","close":2710.5242},{"date":"2023-07-27","close":2862.0708},{"date":"2023-07-28","close":2870.7305},{"date":"2023-07-31","close":2944.3394},{"date":"2023-08-01","close":2974.6487},{"date":"2023-08-02","close":2940.0093},{"date":"2023-08-03","close":2952.999},{"date":"2023-08-04","close":2987.6384},{"date":"2023-08-07","close":3134.8552},{"date":"2023-08-08","close":3139.1853},{"date":"2023-08-09","close":3282.0723},{"date":"2023-08-10","close":3290.7319},{"date":"2023-08-11","close":3321.0413},{"date":"2023-08-14","close":3247.4329},{"date":"2023-08-16","close":3217.1235},{"date":"2023-08-17","close":3191.144},{"date":"2023-08-18","close":3225.7834},{"date":"2023-08-21","close":3191.144},{"date":"2023-08-22","close":3373.0005},{"date":"2023-08-23","close":3420.6294},{"date":"2023-08-24","close":3511.5576},{"date":"2023-08-25","close":3507.2275},{"date":"2023-08-28","close":3463.9285},{"date":"2023-08-29","close":3468.2583},{"date":"2023-08-30","close":3511.5576},{"date":"2023-08-31","close":3502.8977},{"date":"2023-09-01","close":3533.207},{"date":"2023-09-04","close":3693.4138},{"date":"2023-09-05","close":3693.4138},{"date":"2023-09-06","close":3689.0837},{"date":"2023-09-07","close":3650.1147},{"date":"2023-09-08","close":3585.1658},{"date":"2023-09-11","close":3615.4753},{"date":"2023-09-12","close":3818.981},{"date":"2023-09-13","close":3810.3213},{"date":"2023-09-14","close":3844.9604},{"date":"2023-09-15","close":3758.3623},{"date":"2023-09-18","close":3754.0325},{"date":"2023-09-19","close":3754.0325},{"date":"2023-09-20","close":3814.6511},{"date":"2023-09-21","close":3550.5266},{"date":"2023-09-22","close":3589.4961},{"date":"2023-09-25","close":3528.877},{"date":"2023-09-26","close":3247.4329},{"date":"2023-09-27","close":3264.7527},{"date":"2023-10-04","close":3117.5356},{"date":"2023-10-05","close":3325.3713},{"date":"2023-10-06","close":3463.9285},{"date":"2023-10-10","close":3377.3301},{"date":"2023-10-11","close":3403.3096},{"date":"2023-10-12","close":3420.6294},{"date":"2023-10-13","close":3424.9592},{"date":"2023-10-16","close":3420.6294},{"date":"2023-10-17","close":3507.2275},{"date":"2023-10-18","close":3533.207},{"date":"2023-10-19","close":3455.2688},{"date":"2023-10-20","close":3385.99},{"date":"2023-10-23","close":3286.4021},{"date":"2023-10-24","close":3347.0208},{"date":"2023-10-25","close":3485.5781},{"date":"2023-10-26","close":3442.2788},{"date":"2023-10-27","close":3437.949},{"date":"2023-10-30","close":3437.949},{"date":"2023-10-31","close":3312.3818},{"date":"2023-11-01","close":3381.6602},{"date":"2023-11-02","close":3385.99},{"date":"2023-11-03","close":3446.6089},{"date":"2023-11-06","close":3485.5781},{"date":"2023-11-07","close":3550.5266},{"date":"2023-11-08","close":3498.5679},{"date":"2023-11-09","close":3489.9077},{"date":"2023-11-10","close":3403.3096},{"date":"2023-11-13","close":3377.3301},{"date":"2023-11-14","close":3637.125},{"date":"2023-11-15","close":3667.4341},{"date":"2023-11-16","close":3671.7642},{"date":"2023-11-17","close":3684.7542},{"date":"2023-11-20","close":3671.7642},{"date":"2023-11-21","close":3736.7126},{"date":"2023-11-22","close":3780.0122},{"date":"2023-11-23","close":3831.9712},{"date":"2023-11-24","close":3818.981},{"date":"2023-11-27","close":3533.207},{"date":"2023-11-28","close":3572.1763},{"date":"2023-11-29","close":3498.5679},{"date":"2023-11-30","close":3489.9077},{"date":"2023-12-01","close":3424.9592},{"date":"2023-12-04","close":3507.2275},{"date":"2023-12-05","close":3429.2893},{"date":"2023-12-06","close":3563.5164},{"date":"2023-12-07","close":3476.9182},{"date":"2023-12-08","close":3567.8464},{"date":"2023-12-11","close":3537.5369},{"date":"2023-12-12","close":3550.5266},{"date":"2023-12-13","close":3528.877},{"date":"2023-12-14","close":3593.8259},{"date":"2023-12-15","close":3507.2275},{"date":"2023-12-18","close":3494.2378},{"date":"2023-12-19","close":3502.8977},{"date":"2023-12-20","close":3598.1558},{"date":"2023-12-21","close":3498.5679},{"date":"2023-12-22","close":3524.5471},{"date":"2023-12-26","close":3437.949},{"date":"2023-12-27","close":3385.99},{"date":"2023-12-28","close":3377.3301},{"date":"2024-01-02","close":3364.3406},{"date":"2024-01-03","close":3325.3713},{"date":"2024-01-04","close":3256.093},{"date":"2024-01-05","close":3264.7527},{"date":"2024-01-08","close":3238.7729},{"date":"2024-01-09","close":3264.7527},{"date":"2024-01-10","close":3251.7627},{"date":"2024-01-11","close":3364.3406},{"date":"2024-01-12","close":3316.7114},{"date":"2024-01-15","close":3238.7729},{"date":"2024-01-16","close":3169.4946},{"date":"2024-01-17","close":3100.2158},{"date":"2024-01-18","close":3087.2263},{"date":"2024-01-19","close":3039.5972},{"date":"2024-01-22","close":2987.6384},{"date":"2024-01-23","close":2987.6384},{"date":"2024-01-24","close":2987.6384},{"date":"2024-01-25","close":2952.999},{"date":"2024-01-26","close":2978.9785},{"date":"2024-01-29","close":3061.2466},{"date":"2024-01-30","close":3082.8965},{"date":"2024-01-31","close":3117.5356},{"date":"2024-02-01","close":3269.0825},{"date":"2024-02-02","close":3234.4431},{"date":"2024-02-05","close":3221.4536},{"date":"2024-02-06","close":3091.5562},{"date":"2024-02-07","close":3117.5356},{"date":"2024-02-08","close":3082.8965},{"date":"2024-02-13","close":3165.1648},{"date":"2024-02-14","close":3108.8757},{"date":"2024-02-15","close":3186.8142},{"date":"2024-02-16","close":3152.1748},{"date":"2024-02-19","close":3173.8247},{"date":"2024-02-20","close":3108.8757},{"date":"2024-02-21","close":3082.8965},{"date":"2024-02-22","close":3113.2058},{"date":"2024-02-23","close":3100.2158},{"date":"2024-02-26","close":3048.2571},{"date":"2024-02-27","close":3004.9578},{"date":"2024-02-28","close":3039.5972},{"date":"2024-02-29","close":3043.927},{"date":"2024-03-04","close":3169.4946},{"date":"2024-03-05","close":3303.7219},{"date":"2024-03-06","close":3290.7319},{"date":"2024-03-07","close":3238.7729},{"date":"2024-03-08","close":3277.7424},{"date":"2024-03-11","close":3282.0723},{"date":"2024-03-12","close":3277.7424},{"date":"2024-03-13","close":3277.7424},{"date":"2024-03-14","close":3221.4536},{"date":"2024-03-15","close":3217.1235},{"date":"2024-03-18","close":3056.917},{"date":"2024-03-19","close":3108.8757},{"date":"2024-03-20","close":3186.8142},{"date":"2024-03-21","close":3240.981},{"date":"2024-03-22","close":3195.842},{"date":"2024-03-25","close":3146.1892},{"date":"2024-03-26","close":3146.1892},{"date":"2024-03-27","close":3078.4805},{"date":"2024-03-28","close":3073.9666},{"date":"2024-03-29","close":2974.6609},{"date":"2024-04-01","close":2875.355},{"date":"2024-04-02","close":2884.3828},{"date":"2024-04-03","close":2906.9524},{"date":"2024-04-04","close":2870.8411},{"date":"2024-04-05","close":2803.1328},{"date":"2024-04-08","close":2794.1047},{"date":"2024-04-09","close":2870.8411},{"date":"2024-04-11","close":2866.3271},{"date":"2024-04-12","close":2825.7021},{"date":"2024-04-15","close":2776.0491},{"date":"2024-04-16","close":2748.9658},{"date":"2024-04-17","close":2748.9658},{"date":"2024-04-18","close":2812.1604},{"date":"2024-04-19","close":2748.9658},{"date":"2024-04-22","close":2785.0769},{"date":"2024-04-23","close":2789.5908},{"date":"2024-04-24","close":2807.6465},{"date":"2024-04-25","close":2812.1604},{"date":"2024-04-26","close":2812.1604},{"date":"2024-04-29","close":2825.7021},{"date":"2024-04-30","close":2870.8411},{"date":"2024-05-02","close":2839.2437},{"date":"2024-05-03","close":2803.1328},{"date":"2024-05-07","close":2785.0769},{"date":"2024-05-08","close":2798.6187},{"date":"2024-05-09","close":2771.5354},{"date":"2024-05-10","close":2771.5354},{"date":"2024-05-13","close":2767.0215},{"date":"2024-05-14","close":2771.5354},{"date":"2024-05-16","close":2798.6187},{"date":"2024-05-17","close":2767.0215},{"date":"2024-05-20","close":2825.7021},{"date":"2024-05-21","close":2888.8967},{"date":"2024-05-22","close":2879.8689},{"date":"2024-05-23","close":2888.8967},{"date":"2024-05-24","close":2893.4106},{"date":"2024-05-27","close":2915.9802},{"date":"2024-05-28","close":2974.6609},{"date":"2024-05-29","close":2997.2305},{"date":"2024-05-30","close":2974.6609},{"date":"2024-05-31","close":3037.8555},{"date":"2024-06-03","close":3015.2859},{"date":"2024-06-04","close":2897.9246},{"date":"2024-06-05","close":2943.0635},{"date":"2024-06-07","close":2965.6331},{"date":"2024-06-10","close":2956.6052},{"date":"2024-06-11","close":2965.6331},{"date":"2024-06-12","close":2830.2161},{"date":"2024-06-13","close":2798.6187},{"date":"2024-06-14","close":2712.8547},{"date":"2024-06-17","close":2717.3684},{"date":"2024-06-18","close":2627.0903},{"date":"2024-06-19","close":2726.3962},{"date":"2024-06-20","close":2803.1328},{"date":"2024-06-21","close":2812.1604},{"date":"2024-06-24","close":2757.9937},{"date":"2024-06-25","close":2825.7021},{"date":"2024-06-26","close":2875.355},{"date":"2024-06-27","close":2879.8689},{"date":"2024-06-28","close":2925.0078},{"date":"2024-07-01","close":2771.5354},{"date":"2024-07-02","close":2780.563},{"date":"2024-07-03","close":2762.5076},{"date":"2024-07-04","close":2748.9658},{"date":"2024-07-05","close":2753.4797},{"date":"2024-07-08","close":2744.4519},{"date":"2024-07-09","close":2744.4519},{"date":"2024-07-10","close":2748.9658},{"date":"2024-07-11","close":2762.5076},{"date":"2024-07-12","close":2753.4797},{"date":"2024-07-15","close":2757.9937},{"date":"2024-07-16","close":2825.7021},{"date":"2024-07-17","close":2789.5908},{"date":"2024-07-18","close":2789.5908},{"date":"2024-07-19","close":2789.5908},{"date":"2024-07-22","close":2794.1047},{"date":"2024-07-23","close":2807.6465},{"date":"2024-07-24","close":2807.6465},{"date":"2024-07-25","close":2794.1047},{"date":"2024-07-26","close":2807.6465},{"date":"2024-07-29","close":2834.7297},{"date":"2024-07-30","close":2839.2437},{"date":"2024-07-31","close":2866.3271},{"date":"2024-08-01","close":2879.8689},{"date":"2024-08-02","close":2848.2717},{"date":"2024-08-05","close":2609.0349},{"date":"2024-08-06","close":2762.5076},{"date":"2024-08-07","close":2753.4797},{"date":"2024-08-08","close":2785.0769},{"date":"2024-08-09","close":2807.6465},{"date":"2024-08-12","close":2812.1604},{"date":"2024-08-13","close":2812.1604},{"date":"2024-08-14","close":2816.6743},{"date":"2024-08-16","close":2771.5354},{"date":"2024-08-19","close":2825.7021},{"date":"2024-08-20","close":2821.1882},{"date":"2024-08-21","close":2798.6187},{"date":"2024-08-22","close":2803.1328},{"date":"2024-08-23","close":2834.7297},{"date":"2024-08-26","close":2875.355},{"date":"2024-08-27","close":2875.355},{"date":"2024-08-28","close":2834.7297},{"date":"2024-08-29","close":2843.7576},{"date":"2024-08-30","close":2834.7297},{"date":"2024-09-02","close":2834.7297},{"date":"2024-09-03","close":2816.6743},{"date":"2024-09-04","close":2812.1604},{"date":"2024-09-05","close":2834.7297},{"date":"2024-09-06","close":2776.0491},{"date":"2024-09-09","close":2757.9937},{"date":"2024-09-10","close":2776.0491},{"date":"2024-09-11","close":2703.8269},{"date":"2024-09-12","close":2627.0903},{"date":"2024-09-13","close":2717.3684},{"date":"2024-09-19","close":2726.3962},{"date":"2024-09-20","close":2730.9102},{"date":"2024-09-23","close":2748.9658},{"date":"2024-09-24","close":2748.9658},{"date":"2024-09-25","close":2730.9102},{"date":"2024-09-26","close":2735.4241},{"date":"2024-09-27","close":2726.3962},{"date":"2024-09-30","close":2739.938},{"date":"2024-10-02","close":2703.8269},{"date":"2024-10-04","close":2703.8269},{"date":"2024-10-07","close":2694.7988},{"date":"2024-10-08","close":2699.313},{"date":"2024-10-10","close":2685.7712},{"date":"2024-10-11","close":2690.2849},{"date":"2024-10-14","close":2699.313},{"date":"2024-10-15","close":2694.7988},{"date":"2024-10-16","close":2699.313},{"date":"2024-10-17","close":2708.3408},{"date":"2024-10-18","close":2667.7156},{"date":"2024-10-21","close":2667.7156},{"date":"2024-10-22","close":2640.6321},{"date":"2024-10-23","close":2640.6321},{"date":"2024-10-24","close":2627.0903},{"date":"2024-10-25","close":2600.0071},{"date":"2024-10-28","close":2554.8682},{"date":"2024-10-29","close":2550.354},{"date":"2024-10-30","close":2541.3262},{"date":"2024-10-31","close":2527.7847},{"date":"2024-11-01","close":2509.729},{"date":"2024-11-04","close":2523.2708},{"date":"2024-11-05","close":2518.7568},{"date":"2024-11-06","close":2523.2708},{"date":"2024-11-07","close":2491.6733},{"date":"2024-11-08","close":2451.0483},{"date":"2024-11-11","close":2383.3398},{"date":"2024-11-12","close":2256.9507},{"date":"2024-11-13","close":2275.0061},{"date":"2024-11-14","close":2306.6035},{"date":"2024-11-15","close":2306.6035},{"date":"2024-11-18","close":2351.7424},{"date":"2024-11-19","close":2383.3398},{"date":"2024-11-20","close":2378.8259},{"date":"2024-11-21","close":2387.8538},{"date":"2024-11-22","close":2396.8813},{"date":"2024-11-25","close":2405.9094},{"date":"2024-11-26","close":2410.4233},{"date":"2024-11-27","close":2383.3398},{"date":"2024-11-28","close":2410.4233},{"date":"2024-11-29","close":2360.7703},{"date":"2024-12-02","close":2342.7146},{"date":"2024-12-03","close":2360.7703},{"date":"2024-12-04","close":2320.1453},{"date":"2024-12-05","close":2293.0618},{"date":"2024-12-06","close":2261.4646},{"date":"2024-12-09","close":2166.6726},{"date":"2024-12-10","close":2252.4365},{"date":"2024-12-11","close":2311.1174},{"date":"2024-12-12","close":2351.7424},{"date":"2024-12-13","close":2351.7424},{"date":"2024-12-16","close":2347.2285},{"date":"2024-12-17","close":2374.312},{"date":"2024-12-18","close":2464.5901},{"date":"2024-12-19","close":2622.5767},{"date":"2024-12-20","close":2776.0491},{"date":"2024-12-23","close":2816.6743},{"date":"2024-12-24","close":2947.5774},{"date":"2024-12-26","close":2988.2024},{"date":"2024-12-27","close":3308.6897},{"date":"2024-12-30","close":2830.2161},{"date":"2025-01-02","close":2839.2437},{"date":"2025-01-03","close":2789.5908},{"date":"2025-01-06","close":2785.0769},{"date":"2025-01-07","close":2798.6187},{"date":"2025-01-08","close":2712.8547},{"date":"2025-01-09","close":2730.9102},{"date":"2025-01-10","close":2712.8547},{"date":"2025-01-13","close":2649.6599},{"date":"2025-01-14","close":2663.2017},{"date":"2025-01-15","close":2627.0903},{"date":"2025-01-16","close":2600.0071},{"date":"2025-01-17","close":2645.146},{"date":"2025-01-20","close":2640.6321},{"date":"2025-01-21","close":2771.5354},{"date":"2025-01-22","close":2735.4241},{"date":"2025-01-23","close":2672.2295},{"date":"2025-01-24","close":2676.7434},{"date":"2025-01-31","close":2636.1182},{"date":"2025-02-03","close":2559.3821},{"date":"2025-02-04","close":2541.3262},{"date":"2025-02-05","close":2532.2986},{"date":"2025-02-06","close":2518.7568},{"date":"2025-02-07","close":2482.6455},{"date":"2025-02-10","close":2451.0483},{"date":"2025-02-11","close":2432.9927},{"date":"2025-02-12","close":2401.3953},{"date":"2025-02-13","close":2460.0762},{"date":"2025-02-14","close":2446.5344},{"date":"2025-02-17","close":2455.5623},{"date":"2025-02-18","close":2451.0483},{"date":"2025-02-19","close":2464.5901},{"date":"2025-02-20","close":2455.5623},{"date":"2025-02-21","close":2428.4788},{"date":"2025-02-24","close":2423.9648},{"date":"2025-02-25","close":2437.5066},{"date":"2025-02-26","close":2432.9927},{"date":"2025-02-27","close":2414.9373},{"date":"2025-02-28","close":2392.3674},{"date":"2025-03-04","close":2428.4788},{"date":"2025-03-05","close":2518.7568},{"date":"2025-03-06","close":2618.0627},{"date":"2025-03-07","close":2735.4241},{"date":"2025-03-10","close":2807.6465},{"date":"2025-03-11","close":2785.0769},{"date":"2025-03-12","close":2789.5908},{"date":"2025-03-13","close":2852.7856},{"date":"2025-03-14","close":2876.4797},{"date":"2025-03-17","close":2739.0532},{"date":"2025-03-18","close":2701.1426},{"date":"2025-03-19","close":2705.8813},{"date":"2025-03-20","close":2720.0979},{"date":"2025-03-21","close":2914.3906},{"date":"2025-03-24","close":3051.8171},{"date":"2025-03-25","close":3175.0271},{"date":"2025-03-26","close":3127.6387},{"date":"2025-03-27","close":3265.0652},{"date":"2025-03-28","close":3288.7595},{"date":"2025-03-31","close":3302.9761},{"date":"2025-04-01","close":2890.6963},{"date":"2025-04-02","close":2795.9194},{"date":"2025-04-03","close":2791.1807},{"date":"2025-04-04","close":2795.9194},{"date":"2025-04-07","close":2724.8367},{"date":"2025-04-08","close":2682.187},{"date":"2025-04-09","close":2672.7095},{"date":"2025-04-10","close":2743.792},{"date":"2025-04-11","close":2805.397},{"date":"2025-04-14","close":2947.5625},{"date":"2025-04-15","close":3236.6321},{"date":"2025-04-16","close":3246.1099},{"date":"2025-04-17","close":3473.5745},{"date":"2025-04-18","close":3549.396},{"date":"2025-04-21","close":3729.4722},{"date":"2025-04-22","close":3184.5049},{"date":"2025-04-23","close":3284.0205},{"date":"2025-04-24","close":3279.2817},{"date":"2025-04-25","close":3132.3774},{"date":"2025-04-28","close":3075.5112},{"date":"2025-04-29","close":3212.938},{"date":"2025-04-30","close":3231.8933},{"date":"2025-05-02","close":3231.8933},{"date":"2025-05-07","close":3246.1099},{"date":"2025-05-08","close":3203.4602},{"date":"2025-05-09","close":3255.5874},{"date":"2025-05-12","close":3217.6768},{"date":"2025-05-13","close":3179.7659},{"date":"2025-05-14","close":3184.5049},{"date":"2025-05-15","close":3146.594},{"date":"2025-05-16","close":3080.2502},{"date":"2025-05-19","close":2990.2122},{"date":"2025-05-20","close":3037.6006},{"date":"2025-05-21","close":3141.8552},{"date":"2025-05-22","close":3151.3328},{"date":"2025-05-23","close":3146.594},{"date":"2025-05-26","close":3175.0271},{"date":"2025-05-27","close":3089.7278},{"date":"2025-05-28","close":3208.199},{"date":"2025-05-29","close":3430.9248},{"date":"2025-05-30","close":3393.0139},{"date":"2025-06-02","close":3402.4917},{"date":"2025-06-04","close":3587.3066},{"date":"2025-06-05","close":3459.3579},{"date":"2025-06-09","close":3464.0967},{"date":"2025-06-10","close":3426.186},{"date":"2025-06-11","close":3563.6125},{"date":"2025-06-12","close":3658.3894},{"date":"2025-06-13","close":3582.5679},{"date":"2025-06-16","close":3563.6125},{"date":"2025-06-17","close":3544.6572},{"date":"2025-06-18","close":3506.7463},{"date":"2025-06-19","close":3454.6191},{"date":"2025-06-20","close":3402.4917},{"date":"2025-06-23","close":3355.1033},{"date":"2025-06-24","close":3620.4788},{"date":"2025-06-25","close":3554.1348},{"date":"2025-06-26","close":3440.4026},{"date":"2025-06-27","close":3393.0139},{"date":"2025-06-30","close":3393.0139},{"date":"2025-07-01","close":3544.6572},{"date":"2025-07-02","close":3445.1414},{"date":"2025-07-03","close":3435.6636},{"date":"2025-07-04","close":3378.7976},{"date":"2025-07-07","close":3345.6255},{"date":"2025-07-08","close":3587.3066},{"date":"2025-07-09","close":3606.2622},{"date":"2025-07-10","close":3691.5613},{"date":"2025-07-11","close":3933.2424},{"date":"2025-07-14","close":3919.0259},{"date":"2025-07-15","close":3843.2043},{"date":"2025-07-16","close":3724.7334},{"date":"2025-07-17","close":3677.3447},{"date":"2025-07-18","close":3558.8738},{"date":"2025-07-21","close":3511.4851},{"date":"2025-07-22","close":3445.1414},{"date":"2025-07-23","close":3378.7976},{"date":"2025-07-24","close":3302.9761},{"date":"2025-07-25","close":3274.543},{"date":"2025-07-28","close":3175.0271},{"date":"2025-07-29","close":3212.938},{"date":"2025-07-30","close":3231.8933},{"date":"2025-07-31","close":3250.8486},{"date":"2025-08-01","close":3103.9443},{"date":"2025-08-04","close":3227.1543},{"date":"2025-08-05","close":3307.7148},{"date":"2025-08-06","close":3336.1479},{"date":"2025-08-07","close":3317.1924},{"date":"2025-08-08","close":3279.2817},{"date":"2025-08-11","close":3260.3264},{"date":"2025-08-12","close":3307.7148},{"date":"2025-08-13","close":3284.0205},{"date":"2025-08-14","close":3359.842},{"date":"2025-08-18","close":3411.9695},{"date":"2025-08-19","close":3378.7976},{"date":"2025-08-20","close":3383.5364},{"date":"2025-08-21","close":3355.1033},{"date":"2025-08-22","close":3326.6702},{"date":"2025-08-25","close":3340.8867},{"date":"2025-08-26","close":3241.3708},{"date":"2025-08-27","close":3236.6321},{"date":"2025-08-28","close":3317.1924},{"date":"2025-08-29","close":3350.3645},{"date":"2025-09-01","close":3236.6321},{"date":"2025-09-02","close":3260.3264},{"date":"2025-09-03","close":3260.3264},{"date":"2025-09-04","close":3260.3264},{"date":"2025-09-05","close":3255.5874},{"date":"2025-09-08","close":3307.7148},{"date":"2025-09-09","close":3449.8801},{"date":"2025-09-10","close":3573.0901},{"date":"2025-09-11","close":3525.7017},{"date":"2025-09-12","close":3502.0076},{"date":"2025-09-15","close":3568.3513},{"date":"2025-09-16","close":3502.0076},{"date":"2025-09-17","close":3468.8357},{"date":"2025-09-18","close":3502.0076},{"date":"2025-09-19","close":3635.0},{"date":"2025-09-22","close":3459.3579},{"date":"2025-09-23","close":3397.7529},{"date":"2025-09-24","close":3355.1033},{"date":"2025-09-25","close":3378.7976},{"date":"2025-09-26","close":3411.9695},{"date":"2025-09-29","close":3430.9248},{"date":"2025-09-30","close":3397.7529},{"date":"2025-10-01","close":3355.1033},{"date":"2025-10-02","close":3397.7529},{"date":"2025-10-10","close":3345.6255},{"date":"2025-10-13","close":3269.804},{"date":"2025-10-14","close":3298.2371},{"date":"2025-10-15","close":3411.9695},{"date":"2025-10-16","close":3402.4917},{"date":"2025-10-17","close":3331.4089},{"date":"2025-10-20","close":3516.2241},{"date":"2025-10-21","close":3459.3579},{"date":"2025-10-22","close":3449.8801},{"date":"2025-10-23","close":3364.5811},{"date":"2025-10-24","close":3397.7529},{"date":"2025-10-27","close":3577.8291},{"date":"2025-10-28","close":3520.9629},{"date":"2025-10-29","close":3497.2686},{"date":"2025-10-30","close":3421.447},{"date":"2025-10-31","close":3426.186},{"date":"2025-11-03","close":3402.4917},{"date":"2025-11-04","close":3369.3198},{"date":"2025-11-05","close":3317.1924},{"date":"2025-11-06","close":3393.0139},{"date":"2025-11-07","close":3317.1924},{"date":"2025-11-10","close":3539.9182},{"date":"2025-11-11","close":3459.3579},{"date":"2025-11-12","close":3568.3513},{"date":"2025-11-13","close":3554.1348},{"date":"2025-11-14","close":3393.0139},{"date":"2025-11-17","close":3402.4917},{"date":"2025-11-18","close":3265.0652},{"date":"2025-11-19","close":3241.3708},{"date":"2025-11-20","close":3293.4983},{"date":"2025-11-21","close":3203.4602},{"date":"2025-11-24","close":3175.0271},{"date":"2025-11-25","close":3156.0718},{"date":"2025-11-26","close":3274.543},{"date":"2025-11-27","close":3274.543},{"date":"2025-11-28","close":3288.7595},{"date":"2025-12-01","close":3279.2817},{"date":"2025-12-02","close":3326.6702},{"date":"2025-12-03","close":3369.3198},{"date":"2025-12-04","close":3345.6255},{"date":"2025-12-05","close":3340.8867},{"date":"2025-12-08","close":3312.4536},{"date":"2025-12-09","close":3302.9761},{"date":"2025-12-10","close":3274.543},{"date":"2025-12-11","close":3326.6702},{"date":"2025-12-12","close":3388.2751},{"date":"2025-12-15","close":3374.0586},{"date":"2025-12-16","close":3359.842},{"date":"2025-12-17","close":3345.6255},{"date":"2025-12-18","close":3317.1924},{"date":"2025-12-19","close":3359.842},{"date":"2025-12-22","close":3383.5364},{"date":"2025-12-23","close":3369.3198},{"date":"2025-12-24","close":3402.4917},{"date":"2025-12-26","close":3411.9695},{"date":"2025-12-29","close":3331.4089},{"date":"2025-12-30","close":3326.6702},{"date":"2026-01-02","close":3288.7595},{"date":"2026-01-05","close":3288.7595},{"date":"2026-01-06","close":3393.0139},{"date":"2026-01-07","close":3298.2371},{"date":"2026-01-08","close":3212.938},{"date":"2026-01-09","close":3212.938},{"date":"2026-01-12","close":3208.199},{"date":"2026-01-13","close":3208.199},{"date":"2026-01-14","close":3250.8486},{"date":"2026-01-15","close":3269.804},{"date":"2026-01-16","close":3317.1924},{"date":"2026-01-19","close":3317.1924},{"date":"2026-01-20","close":3393.0139},{"date":"2026-01-21","close":3312.4536},{"date":"2026-01-22","close":3317.1924},{"date":"2026-01-23","close":3497.2686},{"date":"2026-01-26","close":3516.2241},{"date":"2026-01-27","close":3592.0457},{"date":"2026-01-28","close":3615.7397},{"date":"2026-01-29","close":3838.4656},{"date":"2026-01-30","close":3866.8987},{"date":"2026-02-02","close":3611.001},{"date":"2026-02-03","close":3791.0771},{"date":"2026-02-04","close":3923.7649},{"date":"2026-02-05","close":3776.8606},{"date":"2026-02-06","close":3691.5613},{"date":"2026-02-09","close":3795.8159},{"date":"2026-02-10","close":3890.593},{"date":"2026-02-11","close":3904.8096},{"date":"2026-02-12","close":3928.5037},{"date":"2026-02-13","close":4208.0957},{"date":"2026-02-19","close":5089.521},{"date":"2026-02-20","close":4814.668},{"date":"2026-02-23","close":4445.0381},{"date":"2026-02-24","close":4364.4775},{"date":"2026-02-25","close":4388.1719},{"date":"2026-02-26","close":4625.1143},{"date":"2026-02-27","close":4445.0381},{"date":"2026-03-03","close":4212.8345},{"date":"2026-03-04","close":3885.854},{"date":"2026-03-05","close":4340.7832},{"date":"2026-03-06","close":4336.0444},{"date":"2026-03-09","close":4103.8408},{"date":"2026-03-10","close":4231.79},{"date":"2026-03-11","close":4350.2612},{"date":"2026-03-12","close":4397.6494},{"date":"2026-03-13","close":4260.2231},{"date":"2026-03-16","close":4355.0},{"date":"2026-03-17","close":4080.0},{"date":"2026-03-18","close":4300.0},{"date":"2026-03-19","close":4210.0},{"date":"2026-03-20","close":4260.0},{"date":"2026-03-23","close":4085.0},{"date":"2026-03-24","close":4080.0},{"date":"2026-03-25","close":4170.0},{"date":"2026-03-26","close":4085.0},{"date":"2026-03-27","close":4115.0},{"date":"2026-03-30","close":4035.0},{"date":"2026-03-31","close":3875.0},{"date":"2026-04-01","close":4080.0},{"date":"2026-04-02","close":3900.0},{"date":"2026-04-03","close":3920.0},{"date":"2026-04-06","close":3935.0},{"date":"2026-04-07","close":3945.0},{"date":"2026-04-08","close":4200.0},{"date":"2026-04-09","close":4125.0},{"date":"2026-04-10","close":4220.0},{"date":"2026-04-13","close":4130.0},{"date":"2026-04-14","close":4255.0},{"date":"2026-04-15","close":4255.0},{"date":"2026-04-16","close":4270.0},{"date":"2026-04-17","close":4235.0},{"date":"2026-04-20","close":4210.0},{"date":"2026-04-21","close":4250.0},{"date":"2026-04-22","close":4220.0},{"date":"2026-04-23","close":4240.0},{"date":"2026-04-24","close":4275.0},{"date":"2026-04-27","close":4410.0},{"date":"2026-04-28","close":4585.0},{"date":"2026-04-29","close":4505.0},{"date":"2026-04-30","close":4415.0},{"date":"2026-05-04","close":4625.0},{"date":"2026-05-06","close":5000.0},{"date":"2026-05-07","close":4645.0},{"date":"2026-05-08","close":4570.0},{"date":"2026-05-11","close":4370.0},{"date":"2026-05-12","close":4180.0},{"date":"2026-05-13","close":4170.0},{"date":"2026-05-14","close":4245.0},{"date":"2026-05-15","close":4000.0},{"date":"2026-05-18","close":3995.0},{"date":"2026-05-19","close":3895.0},{"date":"2026-05-20","close":3800.0},{"date":"2026-05-21","close":3975.0},{"date":"2026-05-22","close":4030.0},{"date":"2026-05-26","close":3935.0},{"date":"2026-05-27","close":3815.0},{"date":"2026-05-28","close":3800.0},{"date":"2026-05-29","close":3720.0},{"date":"2026-06-01","close":3670.0},{"date":"2026-06-02","close":3625.0},{"date":"2026-06-04","close":3670.0},{"date":"2026-06-05","close":3665.0},{"date":"2026-06-08","close":3390.0},{"date":"2026-06-09","close":3570.0},{"date":"2026-06-10","close":3505.0},{"date":"2026-06-11","close":3510.0},{"date":"2026-06-12","close":3675.0},{"date":"2026-06-15","close":3695.0},{"date":"2026-06-16","close":3705.0},{"date":"2026-06-17","close":3670.0},{"date":"2026-06-18","close":3550.0},{"date":"2026-06-19","close":3490.0},{"date":"2026-06-22","close":3425.0},{"date":"2026-06-23","close":3340.0},{"date":"2026-06-24","close":3285.0},{"date":"2026-06-25","close":3285.0},{"date":"2026-06-26","close":3190.0},{"date":"2026-06-29","close":3400.0},{"date":"2026-06-30","close":3350.0},{"date":"2026-07-01","close":3380.0},{"date":"2026-07-02","close":3345.0},{"date":"2026-07-03","close":3475.0},{"date":"2026-07-06","close":3530.0},{"date":"2026-07-07","close":3480.0},{"date":"2026-07-08","close":3375.0},{"date":"2026-07-09","close":3265.0},{"date":"2026-07-10","close":3475.0},{"date":"2026-07-13","close":3380.0},{"date":"2026-07-14","close":3365.0},{"date":"2026-07-15","close":3465.0},{"date":"2026-07-16","close":3425.0},{"date":"2026-07-20","close":3300.0},{"date":"2026-07-21","close":3340.0},{"date":"2026-07-22","close":3305.0},{"date":"2026-07-23","close":3450.0},{"date":"2026-07-24","close":3420.0},{"date":"2026-07-27","close":3430.0},{"date":"2026-07-28","close":3290.0},{"date":"2026-07-29","close":3125.0},{"date":"2026-07-30","close":3185.0},{"date":"2026-07-31","close":3425.0},{"date":"2026-08-03","close":3450.0},{"date":"2026-08-04","close":3460.0},{"date":"2026-08-05","close":3550.0},{"date":"2026-08-06","close":3605.0},{"date":"2026-08-07","close":3695.0},{"date":"2026-08-10","close":3785.0},{"date":"2026-08-11","close":3845.0},{"date":"2026-08-12","close":3815.0},{"date":"2026-08-13","close":3835.0},{"date":"2026-08-14","close":3920.0},{"date":"2026-08-18","close":3815.0},{"date":"2026-08-19","close":3725.0},{"date":"2026-08-20","close":3855.0},{"date":"2026-08-21","close":3785.0},{"date":"2026-08-24","close":3825.0},{"date":"2026-08-25","close":3930.0},{"date":"2026-08-26","close":3930.0},{"date":"2026-08-27","close":3925.0},{"date":"2026-08-28","close":3890.0},{"date":"2026-08-31","close":3820.0},{"date":"2026-09-01","close":3915.0},{"date":"2026-09-02","close":3855.0},{"date":"2026-09-03","close":3890.0},{"date":"2026-09-04","close":3930.0},{"date":"2026-09-07","close":3895.0},{"date":"2026-09-08","close":3915.0},{"date":"2026-09-09","close":3920.0},{"date":"2026-09-10","close":4010.0},{"date":"2026-09-11","close":4050.0},{"date":"2026-09-14","close":4080.0},{"date":"2026-09-15","close":4070.0},{"date":"2026-09-16","close":3945.0},{"date":"2026-09-17","close":3925.0},{"date":"2026-09-18","close":3775.0},{"date":"2026-09-21","close":3870.0},{"date":"2026-09-22","close":3895.0},{"date":"2026-09-23","close":3890.0},{"date":"2026-09-28","close":3960.0},{"date":"2026-09-29","close":3915.0},{"date":"2026-09-30","close":3900.0},{"date":"2026-10-01","close":3870.0},{"date":"2026-10-02","close":3855.0},{"date":"2026-10-06","close":3925.0},{"date":"2026-10-07","close":3925.0},{"date":"2026-10-08","close":3965.0},{"date":"2026-10-12","close":3880.0},{"date":"2026-10-13","close":3780.0},{"date":"2026-10-14","close":3770.0},{"date":"2026-10-15","close":3560.0},{"date":"2026-10-16","close":3615.0},{"date":"2026-10-19","close":3650.0},{"date":"2026-10-20","close":3505.0},{"date":"2026-10-21","close":3495.0},{"date":"2026-10-22","close":3540.0},{"date":"2026-10-23","close":3310.0}],"chart_data":[{"date":"2024-10-24","open":2645,"high":2672,"low":2618,"close":2627,"volume":23862,"rsi_14":22.58,"sma_20":2985.5,"sma_60":3059.5,"sma_120":3095.58},{"date":"2024-10-25","open":2600,"high":2636,"low":2573,"close":2600,"volume":51340,"rsi_14":18.92,"sma_20":2977.25,"sma_60":3055.67,"sma_120":3093.62},{"date":"2024-10-28","open":2559,"high":2591,"low":2550,"close":2555,"volume":45087,"rsi_14":15.56,"sma_20":2967.5,"sma_60":3051.25,"sma_120":3091.25},{"date":"2024-10-29","open":2555,"high":2573,"low":2550,"close":2550,"volume":17748,"rsi_14":13.33,"sma_20":2957.25,"sma_60":3046.5,"sma_120":3088.71},{"date":"2024-10-30","open":2555,"high":2577,"low":2528,"close":2541,"volume":37358,"rsi_14":13.64,"sma_20":2947.0,"sma_60":3041.08,"sma_120":3085.67},{"date":"2024-10-31","open":2546,"high":2546,"low":2487,"close":2528,"volume":69469,"rsi_14":10.87,"sma_20":2935.25,"sma_60":3035.33,"sma_120":3082.79},{"date":"2024-11-01","open":2546,"high":2546,"low":2501,"close":2510,"volume":9241,"rsi_14":6.25,"sma_20":2924.5,"sma_60":3028.75,"sma_120":3080.08},{"date":"2024-11-04","open":2537,"high":2537,"low":2492,"close":2523,"volume":14829,"rsi_14":12.0,"sma_20":2914.5,"sma_60":3022.17,"sma_120":3077.67},{"date":"2024-11-05","open":2519,"high":2555,"low":2501,"close":2519,"volume":26783,"rsi_14":10.0,"sma_20":2904.75,"sma_60":3016.08,"sma_120":3075.08},{"date":"2024-11-06","open":2519,"high":2546,"low":2505,"close":2523,"volume":24651,"rsi_14":8.16,"sma_20":2895.0,"sma_60":3014.5,"sma_120":3072.79},{"date":"2024-11-07","open":2523,"high":2550,"low":2483,"close":2492,"volume":24197,"rsi_14":8.51,"sma_20":2884.25,"sma_60":3009.5,"sma_120":3070.21},{"date":"2024-11-08","open":2514,"high":2514,"low":2447,"close":2451,"volume":45697,"rsi_14":7.14,"sma_20":2871.0,"sma_60":3003.92,"sma_120":3067.29},{"date":"2024-11-11","open":2456,"high":2456,"low":2347,"close":2383,"volume":65080,"rsi_14":6.15,"sma_20":2853.5,"sma_60":2996.5,"sma_120":3063.71},{"date":"2024-11-12","open":2365,"high":2379,"low":2248,"close":2257,"volume":144941,"rsi_14":4.3,"sma_20":2829.25,"sma_60":2986.33,"sma_120":3058.71},{"date":"2024-11-13","open":2298,"high":2415,"low":2221,"close":2275,"volume":108560,"rsi_14":8.51,"sma_20":2805.75,"sma_60":2976.42,"sma_120":3054.17},{"date":"2024-11-14","open":2270,"high":2320,"low":2266,"close":2307,"volume":49924,"rsi_14":15.79,"sma_20":2783.5,"sma_60":2967.08,"sma_120":3049.38},{"date":"2024-11-15","open":2307,"high":2329,"low":2257,"close":2307,"volume":26875,"rsi_14":17.65,"sma_20":2763.5,"sma_60":2957.67,"sma_120":3044.0},{"date":"2024-11-18","open":2307,"high":2383,"low":2293,"close":2352,"volume":42431,"rsi_14":26.6,"sma_20":2746.0,"sma_60":2949.92,"sma_120":3039.12},{"date":"2024-11-19","open":2379,"high":2383,"low":2347,"close":2383,"volume":40455,"rsi_14":32.32,"sma_20":2731.75,"sma_60":2941.75,"sma_120":3034.46},{"date":"2024-11-20","open":2388,"high":2397,"low":2230,"close":2379,"volume":51442,"rsi_14":32.99,"sma_20":2717.25,"sma_60":2933.58,"sma_120":3029.71},{"date":"2024-11-21","open":2379,"high":2397,"low":2343,"close":2388,"volume":25456,"rsi_14":35.79,"sma_20":2704.0,"sma_60":2926.0,"sma_120":3024.83},{"date":"2024-11-22","open":2388,"high":2410,"low":2352,"close":2397,"volume":23499,"rsi_14":35.11,"sma_20":2692.75,"sma_60":2918.5,"sma_120":3019.5},{"date":"2024-11-25","open":2401,"high":2410,"low":2374,"close":2406,"volume":22157,"rsi_14":36.84,"sma_20":2684.5,"sma_60":2910.58,"sma_120":3014.04},{"date":"2024-11-26","open":2406,"high":2419,"low":2392,"close":2410,"volume":10690,"rsi_14":36.84,"sma_20":2676.75,"sma_60":2902.0,"sma_120":3008.83},{"date":"2024-11-27","open":2410,"high":2442,"low":2320,"close":2383,"volume":38287,"rsi_14":37.23,"sma_20":2668.0,"sma_60":2892.92,"sma_120":3002.79},{"date":"2024-11-28","open":2401,"high":2410,"low":2356,"close":2410,"volume":18943,"rsi_14":45.05,"sma_20":2661.5,"sma_60":2885.08,"sma_120":2997.21},{"date":"2024-11-29","open":2388,"high":2406,"low":2361,"close":2361,"volume":17164,"rsi_14":47.13,"sma_20":2653.25,"sma_60":2876.17,"sma_120":2992.25},{"date":"2024-12-02","open":2361,"high":2365,"low":2320,"close":2343,"volume":14587,"rsi_14":65.08,"sma_20":2643.25,"sma_60":2867.08,"sma_120":2986.71},{"date":"2024-12-03","open":2343,"high":2374,"low":2338,"close":2361,"volume":39087,"rsi_14":65.08,"sma_20":2634.5,"sma_60":2858.33,"sma_120":2981.12},{"date":"2024-12-04","open":2334,"high":2356,"low":2293,"close":2320,"volume":47518,"rsi_14":52.31,"sma_20":2623.25,"sma_60":2849.17,"sma_120":2975.25},{"date":"2024-12-05","open":2320,"high":2320,"low":2266,"close":2293,"volume":149449,"rsi_14":47.89,"sma_20":2612.25,"sma_60":2839.58,"sma_120":2969.04},{"date":"2024-12-06","open":2293,"high":2298,"low":2248,"close":2261,"volume":40865,"rsi_14":35.29,"sma_20":2601.75,"sma_60":2829.0,"sma_120":2963.79},{"date":"2024-12-09","open":2185,"high":2257,"low":2117,"close":2167,"volume":140691,"rsi_14":20.73,"sma_20":2589.75,"sma_60":2817.75,"sma_120":2957.96},{"date":"2024-12-10","open":2185,"high":2252,"low":2167,"close":2252,"volume":39227,"rsi_14":36.0,"sma_20":2589.5,"sma_60":2808.42,"sma_120":2953.71},{"date":"2024-12-11","open":2248,"high":2311,"low":2216,"close":2311,"volume":48290,"rsi_14":42.34,"sma_20":2591.5,"sma_60":2799.83,"sma_120":2949.96},{"date":"2024-12-12","open":2311,"high":2365,"low":2311,"close":2352,"volume":19602,"rsi_14":45.76,"sma_20":2594.0,"sma_60":2793.33,"sma_120":2947.42},{"date":"2024-12-13","open":2365,"high":2374,"low":2316,"close":2352,"volume":33442,"rsi_14":44.83,"sma_20":2596.5,"sma_60":2788.25,"sma_120":2943.96},{"date":"2024-12-16","open":2379,"high":2379,"low":2343,"close":2347,"volume":52677,"rsi_14":43.97,"sma_20":2596.25,"sma_60":2781.42,"sma_120":2939.75},{"date":"2024-12-17","open":2365,"high":2383,"low":2320,"close":2374,"volume":34402,"rsi_14":49.14,"sma_20":2595.75,"sma_60":2774.92,"sma_120":2935.71},{"date":"2024-12-18","open":2352,"high":2469,"low":2329,"close":2465,"volume":108027,"rsi_14":54.62,"sma_20":2600.5,"sma_60":2770.0,"sma_120":2933.0},{"date":"2024-12-19","open":2447,"high":2623,"low":2415,"close":2623,"volume":248478,"rsi_14":69.03,"sma_20":2613.75,"sma_60":2767.75,"sma_120":2931.17},{"date":"2024-12-20","open":2627,"high":2812,"low":2582,"close":2776,"volume":256389,"rsi_14":76.09,"sma_20":2634.75,"sma_60":2768.25,"sma_120":2930.25},{"date":"2024-12-23","open":2781,"high":2957,"low":2690,"close":2817,"volume":254734,"rsi_14":76.72,"sma_20":2657.5,"sma_60":2769.83,"sma_120":2929.67},{"date":"2024-12-24","open":2817,"high":2948,"low":2803,"close":2948,"volume":295463,"rsi_14":83.25,"sma_20":2687.25,"sma_60":2773.75,"sma_120":2929.88},{"date":"2024-12-26","open":2943,"high":3088,"low":2934,"close":2988,"volume":423724,"rsi_14":86.32,"sma_20":2720.75,"sma_60":2778.58,"sma_120":2931.88},{"date":"2024-12-27","open":2988,"high":3318,"low":2988,"close":3309,"volume":779973,"rsi_14":92.03,"sma_20":2770.5,"sma_60":2789.08,"sma_120":2936.75},{"date":"2024-12-30","open":3282,"high":3282,"low":2830,"close":2830,"volume":260127,"rsi_14":70.36,"sma_20":2796.5,"sma_60":2791.42,"sma_120":2937.38},{"date":"2025-01-02","open":2853,"high":2925,"low":2821,"close":2839,"volume":79715,"rsi_14":68.9,"sma_20":2824.0,"sma_60":2793.92,"sma_120":2938.21},{"date":"2025-01-03","open":2844,"high":2866,"low":2744,"close":2790,"volume":73893,"rsi_14":65.5,"sma_20":2847.75,"sma_60":2795.67,"sma_120":2938.54},{"date":"2025-01-06","open":2790,"high":2826,"low":2749,"close":2785,"volume":31836,"rsi_14":64.37,"sma_20":2873.5,"sma_60":2797.25,"sma_120":2938.92},{"date":"2025-01-07","open":2758,"high":2866,"low":2758,"close":2799,"volume":54911,"rsi_14":64.69,"sma_20":2901.5,"sma_60":2799.33,"sma_120":2939.42},{"date":"2025-01-08","open":2790,"high":2808,"low":2708,"close":2713,"volume":94240,"rsi_14":61.41,"sma_20":2926.5,"sma_60":2799.75,"sma_120":2939.08},{"date":"2025-01-09","open":2767,"high":2767,"low":2690,"close":2731,"volume":35321,"rsi_14":61.19,"sma_20":2957.75,"sma_60":2800.33,"sma_120":2938.79},{"date":"2025-01-10","open":2708,"high":2772,"low":2699,"close":2713,"volume":45815,"rsi_14":58.16,"sma_20":2983.25,"sma_60":2800.67,"sma_120":2938.42},{"date":"2025-01-13","open":2713,"high":2713,"low":2645,"close":2650,"volume":30455,"rsi_14":50.79,"sma_20":3002.0,"sma_60":2799.75,"sma_120":2937.42},{"date":"2025-01-14","open":2672,"high":2690,"low":2641,"close":2663,"volume":18673,"rsi_14":45.61,"sma_20":3019.25,"sma_60":2798.92,"sma_120":2935.92},{"date":"2025-01-15","open":2699,"high":2699,"low":2627,"close":2627,"volume":16888,"rsi_14":42.61,"sma_20":3034.5,"sma_60":2798.17,"sma_120":2934.42},{"date":"2025-01-16","open":2614,"high":2650,"low":2595,"close":2600,"volume":30746,"rsi_14":35.25,"sma_20":3048.5,"sma_60":2796.92,"sma_120":2932.67},{"date":"2025-01-17","open":2618,"high":2659,"low":2600,"close":2645,"volume":31668,"rsi_14":35.5,"sma_20":3063.5,"sma_60":2797.0,"sma_120":2931.33},{"date":"2025-01-20","open":2645,"high":2659,"low":2600,"close":2641,"volume":44719,"rsi_14":11.46,"sma_20":3073.25,"sma_60":2797.0,"sma_120":2929.92},{"date":"2025-01-21","open":2668,"high":2781,"low":2641,"close":2772,"volume":81252,"rsi_14":44.35,"sma_20":3081.25,"sma_60":2799.67,"sma_120":2929.58},{"date":"2025-01-22","open":2744,"high":2785,"low":2690,"close":2735,"volume":51647,"rsi_14":40.5,"sma_20":3079.0,"sma_60":2802.17,"sma_120":2928.92},{"date":"2025-01-23","open":2735,"high":2735,"low":2641,"close":2672,"volume":32266,"rsi_14":39.52,"sma_20":3071.0,"sma_60":2804.33,"sma_120":2927.79},{"date":"2025-01-24","open":2686,"high":2686,"low":2650,"close":2677,"volume":15079,"rsi_14":40.32,"sma_20":3056.0,"sma_60":2806.67,"sma_120":2926.58},{"date":"2025-01-31","open":2677,"high":2690,"low":2636,"close":2636,"volume":19259,"rsi_14":36.15,"sma_20":3036.5,"sma_60":2808.42,"sma_120":2924.75},{"date":"2025-02-03","open":2573,"high":2663,"low":2528,"close":2559,"volume":50964,"rsi_14":36.72,"sma_20":2995.0,"sma_60":2809.0,"sma_120":2922.17},{"date":"2025-02-04","open":2564,"high":2600,"low":2537,"close":2541,"volume":48688,"rsi_14":33.59,"sma_20":2979.0,"sma_60":2809.58,"sma_120":2919.17},{"date":"2025-02-05","open":2555,"high":2555,"low":2528,"close":2532,"volume":33357,"rsi_14":34.13,"sma_20":2962.0,"sma_60":2809.75,"sma_120":2915.96},{"date":"2025-02-06","open":2555,"high":2555,"low":2496,"close":2519,"volume":43270,"rsi_14":37.39,"sma_20":2947.0,"sma_60":2809.75,"sma_120":2912.92},{"date":"2025-02-07","open":2465,"high":2528,"low":2456,"close":2483,"volume":74865,"rsi_14":33.33,"sma_20":2930.25,"sma_60":2809.0,"sma_120":2911.75},{"date":"2025-02-10","open":2474,"high":2510,"low":2438,"close":2451,"volume":36519,"rsi_14":33.61,"sma_20":2911.0,"sma_60":2808.25,"sma_120":2908.88},{"date":"2025-02-11","open":2505,"high":2505,"low":2374,"close":2433,"volume":68460,"rsi_14":34.19,"sma_20":2895.5,"sma_60":2807.92,"sma_120":2905.92},{"date":"2025-02-12","open":2433,"high":2442,"low":2401,"close":2401,"volume":35142,"rsi_14":26.32,"sma_20":2877.25,"sma_60":2808.25,"sma_120":2902.38},{"date":"2025-02-13","open":2451,"high":2487,"low":2415,"close":2460,"volume":49176,"rsi_14":34.13,"sma_20":2863.25,"sma_60":2812.0,"sma_120":2899.17},{"date":"2025-02-14","open":2474,"high":2487,"low":2442,"close":2447,"volume":25510,"rsi_14":14.0,"sma_20":2852.0,"sma_60":2815.17,"sma_120":2895.79},{"date":"2025-02-17","open":2469,"high":2501,"low":2433,"close":2456,"volume":57076,"rsi_14":17.02,"sma_20":2840.5,"sma_60":2817.92,"sma_120":2892.5},{"date":"2025-02-18","open":2487,"high":2487,"low":2451,"close":2451,"volume":23171,"rsi_14":19.75,"sma_20":2830.75,"sma_60":2820.58,"sma_120":2889.12},{"date":"2025-02-19","open":2492,"high":2492,"low":2438,"close":2465,"volume":43949,"rsi_14":21.69,"sma_20":2823.25,"sma_60":2822.67,"sma_120":2886.29},{"date":"2025-02-20","open":2469,"high":2487,"low":2438,"close":2456,"volume":26256,"rsi_14":23.68,"sma_20":2812.75,"sma_60":2824.0,"sma_120":2882.88},{"date":"2025-02-21","open":2456,"high":2469,"low":2428,"close":2428,"volume":30022,"rsi_14":27.69,"sma_20":2801.0,"sma_60":2824.92,"sma_120":2879.25},{"date":"2025-02-24","open":2478,"high":2478,"low":2415,"close":2424,"volume":28618,"rsi_14":29.03,"sma_20":2781.75,"sma_60":2825.58,"sma_120":2875.79},{"date":"2025-02-25","open":2433,"high":2465,"low":2406,"close":2438,"volume":37291,"rsi_14":33.33,"sma_20":2765.25,"sma_60":2826.33,"sma_120":2872.42},{"date":"2025-02-26","open":2406,"high":2469,"low":2406,"close":2433,"volume":65225,"rsi_14":34.43,"sma_20":2752.0,"sma_60":2826.83,"sma_120":2868.71},{"date":"2025-02-27","open":2438,"high":2442,"low":2410,"close":2415,"volume":31583,"rsi_14":36.84,"sma_20":2737.5,"sma_60":2826.92,"sma_120":2864.46},{"date":"2025-02-28","open":2410,"high":2415,"low":2365,"close":2392,"volume":67396,"rsi_14":38.18,"sma_20":2724.0,"sma_60":2827.08,"sma_120":2860.0},{"date":"2025-03-04","open":2460,"high":2460,"low":2374,"close":2428,"volume":67986,"rsi_14":49.15,"sma_20":2716.75,"sma_60":2827.42,"sma_120":2856.25},{"date":"2025-03-05","open":2428,"high":2528,"low":2419,"close":2519,"volume":52282,"rsi_14":68.06,"sma_20":2715.5,"sma_60":2830.33,"sma_120":2853.25},{"date":"2025-03-06","open":2501,"high":2632,"low":2465,"close":2618,"volume":157785,"rsi_14":71.6,"sma_20":2720.25,"sma_60":2835.42,"sma_120":2851.25},{"date":"2025-03-07","open":2618,"high":2758,"low":2586,"close":2735,"volume":244327,"rsi_14":80.77,"sma_20":2732.25,"sma_60":2842.33,"sma_120":2850.33},{"date":"2025-03-10","open":2717,"high":2848,"low":2681,"close":2808,"volume":144574,"rsi_14":83.05,"sma_20":2750.25,"sma_60":2851.33,"sma_120":2850.25},{"date":"2025-03-11","open":2776,"high":2809,"low":2726,"close":2785,"volume":73004,"rsi_14":80.33,"sma_20":2768.75,"sma_60":2860.42,"sma_120":2850.0},{"date":"2025-03-12","open":2763,"high":2871,"low":2722,"close":2790,"volume":153673,"rsi_14":80.0,"sma_20":2788.5,"sma_60":2870.17,"sma_120":2849.58},{"date":"2025-03-13","open":2753,"high":2902,"low":2753,"close":2853,"volume":136507,"rsi_14":83.33,"sma_20":2813.5,"sma_60":2882.83,"sma_120":2850.29},{"date":"2025-03-14","open":2924,"high":2929,"low":2848,"close":2876,"volume":162140,"rsi_14":72.85,"sma_20":2829.0,"sma_60":2891.83,"sma_120":2850.12},{"date":"2025-03-17","open":2858,"high":2862,"low":2739,"close":2739,"volume":119501,"rsi_14":61.45,"sma_20":2838.0,"sma_60":2897.33,"sma_120":2848.58},{"date":"2025-03-18","open":2739,"high":2753,"low":2687,"close":2701,"volume":83173,"rsi_14":58.15,"sma_20":2844.5,"sma_60":2901.42,"sma_120":2847.38},{"date":"2025-03-19","open":2701,"high":2720,"low":2682,"close":2706,"volume":21507,"rsi_14":58.7,"sma_20":2851.5,"sma_60":2905.58,"sma_120":2846.92},{"date":"2025-03-20","open":2673,"high":2744,"low":2673,"close":2720,"volume":64767,"rsi_14":60.66,"sma_20":2858.5,"sma_60":2910.08,"sma_120":2845.75},{"date":"2025-03-21","open":2701,"high":2929,"low":2701,"close":2914,"volume":290611,"rsi_14":69.41,"sma_20":2876.25,"sma_60":2917.5,"sma_120":2846.21},{"date":"2025-03-24","open":2938,"high":3052,"low":2881,"close":3052,"volume":225418,"rsi_14":72.08,"sma_20":2902.75,"sma_60":2925.67,"sma_120":2847.83},{"date":"2025-03-25","open":3052,"high":3194,"low":3052,"close":3175,"volume":283777,"rsi_14":72.76,"sma_20":2936.0,"sma_60":2933.0,"sma_120":2850.38},{"date":"2025-03-26","open":3166,"high":3341,"low":3019,"close":3128,"volume":705320,"rsi_14":67.09,"sma_20":2966.0,"sma_60":2936.75,"sma_120":2852.5},{"date":"2025-03-27","open":3166,"high":3312,"low":3128,"close":3265,"volume":419716,"rsi_14":67.51,"sma_20":3003.5,"sma_60":2942.17,"sma_120":2856.0},{"date":"2025-03-28","open":3308,"high":3421,"low":3180,"close":3289,"volume":601405,"rsi_14":65.93,"sma_20":3043.25,"sma_60":2945.58,"sma_120":2859.67},{"date":"2025-03-31","open":3270,"high":3450,"low":3180,"close":3303,"volume":532176,"rsi_14":67.86,"sma_20":3085.0,"sma_60":2948.5,"sma_120":2863.54},{"date":"2025-04-01","open":3185,"high":3260,"low":2891,"close":2891,"volume":340865,"rsi_14":48.71,"sma_20":3103.0,"sma_60":2938.25,"sma_120":2863.67},{"date":"2025-04-02","open":2900,"high":2910,"low":2796,"close":2796,"volume":133349,"rsi_14":43.35,"sma_20":3111.0,"sma_60":2935.17,"sma_120":2863.29},{"date":"2025-04-03","open":2815,"high":2824,"low":2758,"close":2791,"volume":48334,"rsi_14":46.92,"sma_20":3113.25,"sma_60":2931.83,"sma_120":2862.88},{"date":"2025-04-04","open":2791,"high":2810,"low":2739,"close":2796,"volume":46945,"rsi_14":52.27,"sma_20":3109.25,"sma_60":2929.5,"sma_120":2862.58},{"date":"2025-04-07","open":2782,"high":2782,"low":2701,"close":2725,"volume":29114,"rsi_14":50.92,"sma_20":3097.5,"sma_60":2926.0,"sma_120":2861.62},{"date":"2025-04-08","open":2744,"high":2782,"low":2654,"close":2682,"volume":114551,"rsi_14":49.1,"sma_20":3084.75,"sma_60":2921.5,"sma_120":2860.42},{"date":"2025-04-09","open":2706,"high":2706,"low":2587,"close":2673,"volume":44058,"rsi_14":48.2,"sma_20":3071.25,"sma_60":2918.42,"sma_120":2859.08},{"date":"2025-04-10","open":2696,"high":2744,"low":2696,"close":2744,"volume":29623,"rsi_14":42.86,"sma_20":3058.0,"sma_60":2916.25,"sma_120":2858.29},{"date":"2025-04-11","open":2725,"high":2805,"low":2715,"close":2805,"volume":40952,"rsi_14":38.98,"sma_20":3054.25,"sma_60":2915.5,"sma_120":2858.08},{"date":"2025-04-14","open":2777,"high":3047,"low":2777,"close":2948,"volume":282179,"rsi_14":40.0,"sma_20":3065.25,"sma_60":2918.42,"sma_120":2859.08},{"date":"2025-04-15","open":2976,"high":3237,"low":2976,"close":3237,"volume":261835,"rsi_14":53.95,"sma_20":3093.5,"sma_60":2926.17,"sma_120":2862.54},{"date":"2025-04-16","open":3260,"high":3407,"low":3210,"close":3246,"volume":654503,"rsi_14":49.24,"sma_20":3122.0,"sma_60":2934.75,"sma_120":2866.46},{"date":"2025-04-17","open":3336,"high":3493,"low":3237,"close":3474,"volume":6393352,"rsi_14":56.35,"sma_20":3161.75,"sma_60":2947.83,"sma_120":2872.38},{"date":"2025-04-18","open":3459,"high":3620,"low":3246,"close":3549,"volume":687317,"rsi_14":58.13,"sma_20":3195.25,"sma_60":2961.42,"sma_120":2879.21},{"date":"2025-04-21","open":3549,"high":3729,"low":3516,"close":3729,"volume":843656,"rsi_14":82.66,"sma_20":3231.0,"sma_60":2978.25,"sma_120":2887.62},{"date":"2025-04-22","open":3725,"high":3725,"low":3170,"close":3185,"volume":660830,"rsi_14":61.2,"sma_20":3231.5,"sma_60":2983.08,"sma_120":2891.38},{"date":"2025-04-23","open":3232,"high":3412,"low":3222,"close":3284,"volume":313671,"rsi_14":63.47,"sma_20":3239.75,"sma_60":2990.33,"sma_120":2896.25},{"date":"2025-04-24","open":3317,"high":3341,"low":3251,"close":3279,"volume":151984,"rsi_14":63.21,"sma_20":3240.5,"sma_60":2998.67,"sma_120":2901.5},{"date":"2025-04-25","open":3289,"high":3289,"low":3085,"close":3132,"volume":309373,"rsi_14":60.7,"sma_20":3232.25,"sma_60":3004.33,"sma_120":2905.5},{"date":"2025-04-28","open":3170,"high":3222,"low":3071,"close":3076,"volume":148974,"rsi_14":60.25,"sma_20":3220.25,"sma_60":3009.75,"sma_120":2909.08},{"date":"2025-04-29","open":3161,"high":3213,"low":3090,"close":3213,"volume":96005,"rsi_14":63.19,"sma_20":3237.25,"sma_60":3019.0,"sma_120":2914.0},{"date":"2025-04-30","open":3213,"high":3336,"low":3189,"close":3232,"volume":167016,"rsi_14":62.23,"sma_20":3260.25,"sma_60":3028.92,"sma_120":2919.25},{"date":"2025-05-02","open":3232,"high":3279,"low":3161,"close":3232,"volume":77826,"rsi_14":61.03,"sma_20":3283.5,"sma_60":3039.0,"sma_120":2924.38},{"date":"2025-05-07","open":3232,"high":3289,"low":3194,"close":3246,"volume":65773,"rsi_14":58.27,"sma_20":3307.25,"sma_60":3049.58,"sma_120":2929.67},{"date":"2025-05-08","open":3246,"high":3256,"low":3175,"close":3203,"volume":54172,"rsi_14":48.94,"sma_20":3332.5,"sma_60":3060.08,"sma_120":2934.54},{"date":"2025-05-09","open":3199,"high":3275,"low":3185,"close":3256,"volume":81476,"rsi_14":50.3,"sma_20":3362.75,"sma_60":3072.08,"sma_120":2940.17},{"date":"2025-05-12","open":3256,"high":3275,"low":3175,"close":3218,"volume":72478,"rsi_14":40.94,"sma_20":3391.5,"sma_60":3083.75,"sma_120":2945.83},{"date":"2025-05-13","open":3218,"high":3256,"low":3137,"close":3180,"volume":97182,"rsi_14":36.55,"sma_20":3414.5,"sma_60":3095.33,"sma_120":2951.79},{"date":"2025-05-14","open":3208,"high":3232,"low":3156,"close":3185,"volume":83438,"rsi_14":27.27,"sma_20":3434.5,"sma_60":3105.92,"sma_120":2958.96},{"date":"2025-05-15","open":3213,"high":3213,"low":3080,"close":3147,"volume":137462,"rsi_14":47.26,"sma_20":3445.0,"sma_60":3116.08,"sma_120":2965.62},{"date":"2025-05-16","open":3147,"high":3147,"low":3071,"close":3080,"volume":88036,"rsi_14":34.53,"sma_20":3436.75,"sma_60":3124.92,"sma_120":2971.42},{"date":"2025-05-19","open":3080,"high":3080,"low":2957,"close":2990,"volume":112291,"rsi_14":30.57,"sma_20":3423.25,"sma_60":3132.25,"sma_120":2976.42},{"date":"2025-05-20","open":2990,"high":3104,"low":2990,"close":3038,"volume":106057,"rsi_14":42.65,"sma_20":3400.25,"sma_60":3140.17,"sma_120":2981.42},{"date":"2025-05-21","open":3099,"high":3170,"low":3023,"close":3142,"volume":123907,"rsi_14":54.79,"sma_20":3378.75,"sma_60":3150.08,"sma_120":2987.04},{"date":"2025-05-22","open":3147,"high":3194,"low":3109,"close":3151,"volume":66442,"rsi_14":44.54,"sma_20":3348.25,"sma_60":3160.67,"sma_120":2992.79},{"date":"2025-05-23","open":3194,"high":3218,"low":3118,"close":3147,"volume":97277,"rsi_14":42.24,"sma_20":3346.25,"sma_60":3171.25,"sma_120":2998.42},{"date":"2025-05-26","open":3151,"high":3208,"low":3142,"close":3175,"volume":47312,"rsi_14":45.08,"sma_20":3340.5,"sma_60":3182.08,"sma_120":3004.21},{"date":"2025-05-27","open":3175,"high":3213,"low":3090,"close":3090,"volume":84616,"rsi_14":37.96,"sma_20":3330.5,"sma_60":3191.5,"sma_120":3009.17},{"date":"2025-05-28","open":3099,"high":3275,"low":3099,"close":3208,"volume":167579,"rsi_14":50.33,"sma_20":3334.5,"sma_60":3203.33,"sma_120":3015.12},{"date":"2025-05-29","open":3203,"high":3687,"low":3194,"close":3431,"volume":943377,"rsi_14":59.79,"sma_20":3353.25,"sma_60":3219.5,"sma_120":3023.29},{"date":"2025-05-30","open":3464,"high":3497,"low":3369,"close":3393,"volume":148414,"rsi_14":59.79,"sma_20":3362.75,"sma_60":3234.33,"sma_120":3030.88},{"date":"2025-06-02","open":3393,"high":3540,"low":3379,"close":3402,"volume":150340,"rsi_14":62.84,"sma_20":3371.75,"sma_60":3247.67,"sma_120":3039.0},{"date":"2025-06-04","open":3459,"high":3725,"low":3421,"close":3587,"volume":996954,"rsi_14":69.23,"sma_20":3390.5,"sma_60":3262.42,"sma_120":3048.92},{"date":"2025-06-05","open":3573,"high":3611,"low":3398,"close":3459,"volume":350105,"rsi_14":63.75,"sma_20":3401.75,"sma_60":3272.75,"sma_120":3057.54},{"date":"2025-06-09","open":3526,"high":3658,"low":3412,"close":3464,"volume":454014,"rsi_14":67.84,"sma_20":3415.5,"sma_60":3281.83,"sma_120":3066.58},{"date":"2025-06-10","open":3469,"high":3535,"low":3398,"close":3426,"volume":151032,"rsi_14":71.3,"sma_20":3424.5,"sma_60":3290.67,"sma_120":3075.54},{"date":"2025-06-11","open":3426,"high":3583,"low":3379,"close":3564,"volume":312990,"rsi_14":73.62,"sma_20":3442.75,"sma_60":3301.83,"sma_120":3086.0},{"date":"2025-06-12","open":3573,"high":3720,"low":3516,"close":3658,"volume":482470,"rsi_14":73.39,"sma_20":3468.0,"sma_60":3313.5,"sma_120":3098.17},{"date":"2025-06-13","open":3658,"high":3696,"low":3502,"close":3583,"volume":346998,"rsi_14":68.42,"sma_20":3489.0,"sma_60":3325.92,"sma_120":3108.88},{"date":"2025-06-16","open":3583,"high":3611,"low":3488,"close":3564,"volume":165338,"rsi_14":67.6,"sma_20":3511.0,"sma_60":3340.42,"sma_120":3118.88},{"date":"2025-06-17","open":3602,"high":3701,"low":3507,"close":3545,"volume":351779,"rsi_14":65.73,"sma_20":3535.5,"sma_60":3355.25,"sma_120":3128.33},{"date":"2025-06-18","open":3516,"high":3587,"low":3488,"close":3507,"volume":155617,"rsi_14":68.49,"sma_20":3562.75,"sma_60":3369.33,"sma_120":3137.46},{"date":"2025-06-19","open":3530,"high":3559,"low":3431,"close":3455,"volume":155310,"rsi_14":61.61,"sma_20":3584.75,"sma_60":3382.25,"sma_120":3146.17},{"date":"2025-06-20","open":3417,"high":3488,"low":3336,"close":3402,"volume":596055,"rsi_14":48.4,"sma_20":3598.5,"sma_60":3390.83,"sma_120":3154.17},{"date":"2025-06-23","open":3393,"high":3455,"low":3336,"close":3355,"volume":129003,"rsi_14":47.89,"sma_20":3609.25,"sma_60":3396.17,"sma_120":3160.92},{"date":"2025-06-24","open":3393,"high":3644,"low":3393,"close":3620,"volume":561513,"rsi_14":59.43,"sma_20":3634.25,"sma_60":3404.0,"sma_120":3168.5},{"date":"2025-06-25","open":3630,"high":3658,"low":3535,"close":3554,"volume":208507,"rsi_14":48.4,"sma_20":3654.25,"sma_60":3411.5,"sma_120":3174.12},{"date":"2025-06-26","open":3535,"high":3545,"low":3384,"close":3440,"volume":168345,"rsi_14":49.07,"sma_20":3672.75,"sma_60":3414.58,"sma_120":3178.38},{"date":"2025-06-27","open":3440,"high":3474,"low":3384,"close":3393,"volume":104645,"rsi_14":46.67,"sma_20":3682.5,"sma_60":3416.42,"sma_120":3181.0},{"date":"2025-06-30","open":3393,"high":3417,"low":3365,"close":3393,"volume":79772,"rsi_14":48.39,"sma_20":3680.5,"sma_60":3418.0,"sma_120":3183.25},{"date":"2025-07-01","open":3412,"high":3677,"low":3412,"close":3545,"volume":332560,"rsi_14":49.09,"sma_20":3688.5,"sma_60":3429.5,"sma_120":3183.88},{"date":"2025-07-02","open":3545,"high":3583,"low":3388,"close":3445,"volume":206999,"rsi_14":39.82,"sma_20":3690.75,"sma_60":3440.92,"sma_120":3188.04},{"date":"2025-07-03","open":3464,"high":3507,"low":3412,"close":3436,"volume":97738,"rsi_14":42.51,"sma_20":3682.75,"sma_60":3452.25,"sma_120":3192.04},{"date":"2025-07-04","open":3436,"high":3459,"low":3327,"close":3379,"volume":107118,"rsi_14":40.93,"sma_20":3678.5,"sma_60":3462.5,"sma_120":3196.0},{"date":"2025-07-07","open":3374,"high":3379,"low":3317,"close":3346,"volume":58092,"rsi_14":40.37,"sma_20":3672.25,"sma_60":3473.42,"sma_120":3199.71},{"date":"2025-07-08","open":3365,"high":3611,"low":3350,"close":3587,"volume":370481,"rsi_14":53.26,"sma_20":3680.75,"sma_60":3489.33,"sma_120":3205.42},{"date":"2025-07-09","open":3611,"high":3843,"low":3431,"close":3606,"volume":989812,"rsi_14":56.3,"sma_20":3683.0,"sma_60":3505.75,"sma_120":3212.08},{"date":"2025-07-10","open":3611,"high":3791,"low":3559,"close":3692,"volume":689849,"rsi_14":61.69,"sma_20":3684.75,"sma_60":3522.42,"sma_120":3219.33},{"date":"2025-07-11","open":3734,"high":4028,"low":3692,"close":3933,"volume":1562139,"rsi_14":70.2,"sma_20":3703.25,"sma_60":3542.25,"sma_120":3228.88},{"date":"2025-07-14","open":3943,"high":3943,"low":3682,"close":3919,"volume":877099,"rsi_14":62.65,"sma_20":3722.0,"sma_60":3559.33,"sma_120":3238.88},{"date":"2025-07-15","open":3933,"high":3943,"low":3767,"close":3843,"volume":441311,"rsi_14":62.15,"sma_20":3737.75,"sma_60":3570.0,"sma_120":3248.08},{"date":"2025-07-16","open":3815,"high":3820,"low":3677,"close":3725,"volume":325231,"rsi_14":61.9,"sma_20":3749.25,"sma_60":3578.42,"sma_120":3256.58},{"date":"2025-07-17","open":3729,"high":3805,"low":3639,"close":3677,"volume":196829,"rsi_14":61.9,"sma_20":3761.0,"sma_60":3582.0,"sma_120":3264.92},{"date":"2025-07-18","open":3701,"high":3701,"low":3530,"close":3559,"volume":184961,"rsi_14":56.32,"sma_20":3769.25,"sma_60":3582.17,"sma_120":3271.79},{"date":"2025-07-21","open":3578,"high":3602,"low":3493,"close":3511,"volume":101205,"rsi_14":48.63,"sma_20":3777.5,"sma_60":3578.33,"sma_120":3278.29},{"date":"2025-07-22","open":3564,"high":3573,"low":3436,"close":3445,"volume":191677,"rsi_14":50.0,"sma_20":3768.25,"sma_60":3582.92,"sma_120":3283.0},{"date":"2025-07-23","open":3445,"high":3483,"low":3312,"close":3379,"volume":228315,"rsi_14":47.69,"sma_20":3759.0,"sma_60":3584.58,"sma_120":3287.46},{"date":"2025-07-24","open":3388,"high":3440,"low":3279,"close":3303,"volume":167107,"rsi_14":46.97,"sma_20":3751.75,"sma_60":3585.0,"sma_120":3291.83},{"date":"2025-07-25","open":3303,"high":3365,"low":3270,"close":3275,"volume":144408,"rsi_14":47.15,"sma_20":3745.5,"sma_60":3587.5,"sma_120":3295.92},{"date":"2025-07-28","open":3279,"high":3308,"low":3137,"close":3175,"volume":214006,"rsi_14":31.33,"sma_20":3734.0,"sma_60":3589.25,"sma_120":3299.5},{"date":"2025-07-29","open":3189,"high":3218,"low":3118,"close":3213,"volume":96886,"rsi_14":32.49,"sma_20":3716.5,"sma_60":3589.25,"sma_120":3304.12},{"date":"2025-07-30","open":3241,"high":3256,"low":3142,"close":3232,"volume":180095,"rsi_14":28.25,"sma_20":3705.25,"sma_60":3589.25,"sma_120":3309.08},{"date":"2025-07-31","open":3237,"high":3303,"low":3208,"close":3251,"volume":88270,"rsi_14":9.09,"sma_20":3695.5,"sma_60":3589.58,"sma_120":3314.29},{"date":"2025-08-01","open":3189,"high":3208,"low":3061,"close":3104,"volume":223982,"rsi_14":7.84,"sma_20":3681.0,"sma_60":3587.08,"sma_120":3318.33},{"date":"2025-08-04","open":3113,"high":3246,"low":3090,"close":3227,"volume":97950,"rsi_14":19.63,"sma_20":3674.75,"sma_60":3587.5,"sma_120":3323.79},{"date":"2025-08-05","open":3232,"high":3355,"low":3232,"close":3308,"volume":108901,"rsi_14":28.64,"sma_20":3660.0,"sma_60":3588.42,"sma_120":3330.25},{"date":"2025-08-06","open":3308,"high":3346,"low":3279,"close":3336,"volume":35594,"rsi_14":32.18,"sma_20":3645.75,"sma_60":3590.5,"sma_120":3337.12},{"date":"2025-08-07","open":3350,"high":3369,"low":3279,"close":3317,"volume":65378,"rsi_14":35.91,"sma_20":3626.0,"sma_60":3592.92,"sma_120":3344.12},{"date":"2025-08-08","open":3317,"high":3360,"low":3265,"close":3279,"volume":67688,"rsi_14":36.31,"sma_20":3591.5,"sma_60":3594.58,"sma_120":3350.25},{"date":"2025-08-11","open":3279,"high":3284,"low":3222,"close":3260,"volume":55407,"rsi_14":38.46,"sma_20":3556.75,"sma_60":3596.58,"sma_120":3356.33},{"date":"2025-08-12","open":3270,"high":3402,"low":3260,"close":3308,"volume":213430,"rsi_14":45.45,"sma_20":3528.5,"sma_60":3600.58,"sma_120":3362.75},{"date":"2025-08-13","open":3374,"high":3379,"low":3270,"close":3284,"volume":191547,"rsi_14":48.7,"sma_20":3505.25,"sma_60":3605.75,"sma_120":3369.0},{"date":"2025-08-14","open":3312,"high":3440,"low":3293,"close":3360,"volume":56556,"rsi_14":55.49,"sma_20":3488.5,"sma_60":3611.42,"sma_120":3375.79},{"date":"2025-08-18","open":3346,"high":3412,"low":3289,"close":3412,"volume":105864,"rsi_14":66.23,"sma_20":3480.75,"sma_60":3616.17,"sma_120":3383.12},{"date":"2025-08-19","open":3412,"high":3445,"low":3317,"close":3379,"volume":40540,"rsi_14":61.44,"sma_20":3473.75,"sma_60":3620.17,"sma_120":3390.42},{"date":"2025-08-20","open":3350,"high":3384,"low":3317,"close":3384,"volume":145327,"rsi_14":60.67,"sma_20":3470.5,"sma_60":3624.33,"sma_120":3397.79},{"date":"2025-08-21","open":3384,"high":3402,"low":3355,"close":3355,"volume":25959,"rsi_14":57.24,"sma_20":3469.25,"sma_60":3627.5,"sma_120":3404.79},{"date":"2025-08-22","open":3355,"high":3398,"low":3312,"close":3327,"volume":43924,"rsi_14":68.5,"sma_20":3470.5,"sma_60":3631.67,"sma_120":3411.58},{"date":"2025-08-25","open":3336,"high":3412,"low":3327,"close":3341,"volume":104535,"rsi_14":61.54,"sma_20":3474.0,"sma_60":3634.0,"sma_120":3418.67},{"date":"2025-08-26","open":3365,"high":3365,"low":3241,"close":3241,"volume":89031,"rsi_14":43.52,"sma_20":3477.5,"sma_60":3630.67,"sma_120":3425.08},{"date":"2025-08-27","open":3246,"high":3265,"low":3227,"close":3237,"volume":32215,"rsi_14":39.81,"sma_20":3478.75,"sma_60":3627.92,"sma_120":3431.12},{"date":"2025-08-28","open":3237,"high":3365,"low":3203,"close":3317,"volume":89099,"rsi_14":50.0,"sma_20":3483.25,"sma_60":3626.42,"sma_120":3437.04},{"date":"2025-08-29","open":3317,"high":3360,"low":3284,"close":3350,"volume":46234,"rsi_14":56.52,"sma_20":3488.5,"sma_60":3622.25,"sma_120":3442.33},{"date":"2025-09-01","open":3346,"high":3346,"low":3227,"close":3237,"volume":113810,"rsi_14":48.15,"sma_20":3495.5,"sma_60":3618.33,"sma_120":3445.54},{"date":"2025-09-02","open":3237,"high":3308,"low":3222,"close":3260,"volume":53956,"rsi_14":46.15,"sma_20":3497.25,"sma_60":3614.75,"sma_120":3448.29},{"date":"2025-09-03","open":3251,"high":3284,"low":3246,"close":3260,"volume":44457,"rsi_14":48.0,"sma_20":3494.75,"sma_60":3611.83,"sma_120":3451.25},{"date":"2025-09-04","open":3312,"high":3312,"low":3246,"close":3260,"volume":39377,"rsi_14":40.37,"sma_20":3490.75,"sma_60":3606.5,"sma_120":3454.17},{"date":"2025-09-05","open":3270,"high":3303,"low":3241,"close":3256,"volume":44205,"rsi_14":33.33,"sma_20":3487.5,"sma_60":3599.42,"sma_120":3456.46},{"date":"2025-09-08","open":3251,"high":3350,"low":3227,"close":3308,"volume":135368,"rsi_14":42.72,"sma_20":3489.0,"sma_60":3594.58,"sma_120":3460.25},{"date":"2025-09-09","open":3322,"high":3459,"low":3317,"close":3450,"volume":230436,"rsi_14":55.3,"sma_20":3499.0,"sma_60":3592.58,"sma_120":3466.5},{"date":"2025-09-10","open":3530,"high":3578,"low":3459,"close":3573,"volume":193135,"rsi_14":65.13,"sma_20":3513.0,"sma_60":3593.08,"sma_120":3474.17},{"date":"2025-09-11","open":3578,"high":3602,"low":3464,"close":3526,"volume":159932,"rsi_14":63.46,"sma_20":3525.75,"sma_60":3593.42,"sma_120":3481.38},{"date":"2025-09-12","open":3554,"high":3587,"low":3483,"close":3502,"volume":69822,"rsi_14":60.76,"sma_20":3533.25,"sma_60":3594.25,"sma_120":3488.25},{"date":"2025-09-15","open":3516,"high":3625,"low":3516,"close":3568,"volume":167511,"rsi_14":72.85,"sma_20":3541.5,"sma_60":3597.17,"sma_120":3494.0},{"date":"2025-09-16","open":3578,"high":3578,"low":3455,"close":3502,"volume":119652,"rsi_14":67.07,"sma_20":3548.0,"sma_60":3599.75,"sma_120":3497.96},{"date":"2025-09-17","open":3511,"high":3511,"low":3431,"close":3469,"volume":53833,"rsi_14":60.39,"sma_20":3552.5,"sma_60":3597.08,"sma_120":3500.54},{"date":"2025-09-18","open":3469,"high":3507,"low":3436,"close":3502,"volume":78652,"rsi_14":60.9,"sma_20":3560.75,"sma_60":3596.33,"sma_120":3503.92},{"date":"2025-09-19","open":3680,"high":3765,"low":3635,"close":3635,"volume":767290,"rsi_14":65.07,"sma_20":3567.0,"sma_60":3596.42,"sma_120":3505.5},{"date":"2025-09-22","open":3450,"high":3602,"low":3417,"close":3459,"volume":41733,"rsi_14":64.58,"sma_20":3573.25,"sma_60":3597.58,"sma_120":3507.0},{"date":"2025-09-23","open":3478,"high":3478,"low":3398,"close":3398,"volume":79383,"rsi_14":59.24,"sma_20":3581.5,"sma_60":3597.67,"sma_120":3507.83},{"date":"2025-09-24","open":3393,"high":3393,"low":3317,"close":3355,"volume":180949,"rsi_14":56.02,"sma_20":3587.75,"sma_60":3594.33,"sma_120":3511.92},{"date":"2025-09-25","open":3355,"high":3384,"low":3284,"close":3379,"volume":52001,"rsi_14":57.65,"sma_20":3591.0,"sma_60":3593.17,"sma_120":3517.04},{"date":"2025-09-26","open":3369,"high":3497,"low":3350,"close":3412,"volume":126663,"rsi_14":56.63,"sma_20":3594.25,"sma_60":3592.75,"sma_120":3522.5},{"date":"2025-09-29","open":3412,"high":3549,"low":3412,"close":3431,"volume":116907,"rsi_14":48.57,"sma_20":3604.5,"sma_60":3593.67,"sma_120":3528.08},{"date":"2025-09-30","open":3445,"high":3450,"low":3374,"close":3398,"volume":56619,"rsi_14":34.71,"sma_20":3611.75,"sma_60":3594.58,"sma_120":3534.0},{"date":"2025-10-01","open":3402,"high":3402,"low":3293,"close":3355,"volume":76879,"rsi_14":35.0,"sma_20":3616.75,"sma_60":3590.5,"sma_120":3539.92},{"date":"2025-10-02","open":3355,"high":3445,"low":3308,"close":3398,"volume":121279,"rsi_14":41.13,"sma_20":3624.0,"sma_60":3586.83,"sma_120":3546.29},{"date":"2025-10-10","open":3398,"high":3402,"low":3336,"close":3346,"volume":124183,"rsi_14":30.58,"sma_20":3628.75,"sma_60":3580.75,"sma_120":3551.58},{"date":"2025-10-13","open":3227,"high":3308,"low":3222,"close":3270,"volume":124377,"rsi_14":30.08,"sma_20":3626.75,"sma_60":3569.08,"sma_120":3555.67},{"date":"2025-10-14","open":3275,"high":3336,"low":3275,"close":3298,"volume":140138,"rsi_14":35.25,"sma_20":3618.75,"sma_60":3558.17,"sma_120":3558.75},{"date":"2025-10-15","open":3298,"high":3412,"low":3284,"close":3412,"volume":116299,"rsi_14":42.34,"sma_20":3610.25,"sma_60":3550.58,"sma_120":3560.29},{"date":"2025-10-16","open":3412,"high":3530,"low":3388,"close":3402,"volume":240815,"rsi_14":46.4,"sma_20":3603.75,"sma_60":3544.92,"sma_120":3561.67},{"date":"2025-10-17","open":3402,"high":3402,"low":3331,"close":3331,"volume":98391,"rsi_14":40.15,"sma_20":3594.75,"sma_60":3538.83,"sma_120":3560.42},{"date":"2025-10-20","open":3341,"high":3540,"low":3327,"close":3516,"volume":155557,"rsi_14":57.67,"sma_20":3592.0,"sma_60":3538.08,"sma_120":3560.12},{"date":"2025-10-21","open":3564,"high":3573,"low":3412,"close":3459,"volume":145754,"rsi_14":56.63,"sma_20":3589.75,"sma_60":3537.17,"sma_120":3557.75},{"date":"2025-10-22","open":3459,"high":3459,"low":3374,"close":3450,"volume":82480,"rsi_14":54.6,"sma_20":3588.75,"sma_60":3537.25,"sma_120":3560.08},{"date":"2025-10-23","open":3421,"high":3421,"low":3365,"close":3365,"volume":102594,"rsi_14":47.13,"sma_20":3581.0,"sma_60":3537.0,"sma_120":3560.79},{"date":"2025-10-24","open":3384,"high":3440,"low":3369,"close":3398,"volume":97371,"rsi_14":48.02,"sma_20":3578.5,"sma_60":3538.67,"sma_120":3561.83},{"date":"2025-10-27","open":3421,"high":3696,"low":3421,"close":3578,"volume":350054,"rsi_14":59.13,"sma_20":3584.75,"sma_60":3544.0,"sma_120":3565.75},{"date":"2025-10-28","open":3578,"high":3583,"low":3459,"close":3521,"volume":139816,"rsi_14":58.29,"sma_20":3591.25,"sma_60":3550.08,"sma_120":3569.67},{"date":"2025-10-29","open":3521,"high":3530,"low":3445,"close":3497,"volume":110674,"rsi_14":55.07,"sma_20":3598.75,"sma_60":3555.08,"sma_120":3572.17},{"date":"2025-10-30","open":3554,"high":3573,"low":3393,"close":3421,"volume":186502,"rsi_14":53.77,"sma_20":3601.0,"sma_60":3558.42,"sma_120":3573.83},{"date":"2025-10-31","open":3421,"high":3455,"low":3374,"close":3426,"volume":108438,"rsi_14":58.38,"sma_20":3601.75,"sma_60":3561.5,"sma_120":3575.54},{"date":"2025-11-03","open":3431,"high":3450,"low":3384,"close":3402,"volume":125169,"rsi_14":55.61,"sma_20":3600.25,"sma_60":3566.75,"sma_120":3576.92},{"date":"2025-11-04","open":3388,"high":3421,"low":3360,"close":3369,"volume":143632,"rsi_14":47.49,"sma_20":3598.75,"sma_60":3569.25,"sma_120":3578.38},{"date":"2025-11-05","open":3341,"high":3355,"low":3241,"close":3317,"volume":164673,"rsi_14":45.21,"sma_20":3596.75,"sma_60":3569.42,"sma_120":3578.92},{"date":"2025-11-06","open":3322,"high":3431,"low":3317,"close":3393,"volume":116751,"rsi_14":53.44,"sma_20":3596.5,"sma_60":3570.42,"sma_120":3580.46},{"date":"2025-11-07","open":3346,"high":3388,"low":3289,"close":3317,"volume":126632,"rsi_14":37.35,"sma_20":3595.0,"sma_60":3570.42,"sma_120":3581.67},{"date":"2025-11-10","open":3341,"high":3545,"low":3341,"close":3540,"volume":176289,"rsi_14":54.23,"sma_20":3609.25,"sma_60":3575.0,"sma_120":3584.79},{"date":"2025-11-11","open":3540,"high":3611,"low":3426,"close":3459,"volume":131149,"rsi_14":50.46,"sma_20":3617.75,"sma_60":3578.5,"sma_120":3587.54},{"date":"2025-11-12","open":3507,"high":3573,"low":3459,"close":3568,"volume":137786,"rsi_14":59.73,"sma_20":3626.0,"sma_60":3583.08,"sma_120":3591.83},{"date":"2025-11-13","open":3568,"high":3583,"low":3493,"close":3554,"volume":73585,"rsi_14":57.6,"sma_20":3634.0,"sma_60":3587.83,"sma_120":3596.79},{"date":"2025-11-14","open":3459,"high":3507,"low":3374,"close":3393,"volume":205348,"rsi_14":40.85,"sma_20":3637.25,"sma_60":3588.42,"sma_120":3599.92},{"date":"2025-11-17","open":3421,"high":3421,"low":3360,"close":3402,"volume":91420,"rsi_14":43.84,"sma_20":3631.25,"sma_60":3588.25,"sma_120":3602.21},{"date":"2025-11-18","open":3374,"high":3379,"low":3265,"close":3265,"volume":149180,"rsi_14":39.21,"sma_20":3621.0,"sma_60":3586.25,"sma_120":3603.21},{"date":"2025-11-19","open":3293,"high":3293,"low":3199,"close":3241,"volume":82505,"rsi_14":41.2,"sma_20":3610.0,"sma_60":3583.75,"sma_120":3604.04},{"date":"2025-11-20","open":3260,"high":3336,"low":3256,"close":3293,"volume":91341,"rsi_14":43.81,"sma_20":3606.25,"sma_60":3582.67,"sma_120":3605.08},{"date":"2025-11-21","open":3270,"high":3270,"low":3194,"close":3203,"volume":110033,"rsi_14":41.25,"sma_20":3596.0,"sma_60":3580.5,"sma_120":3606.08},{"date":"2025-11-24","open":3227,"high":3241,"low":3175,"close":3175,"volume":57071,"rsi_14":41.42,"sma_20":3574.75,"sma_60":3577.58,"sma_120":3605.79},{"date":"2025-11-25","open":3185,"high":3232,"low":3151,"close":3156,"volume":104753,"rsi_14":42.67,"sma_20":3555.5,"sma_60":3576.08,"sma_120":3603.38},{"date":"2025-11-26","open":3147,"high":3284,"low":3147,"close":3275,"volume":69527,"rsi_14":44.81,"sma_20":3543.75,"sma_60":3576.75,"sma_120":3602.33},{"date":"2025-11-27","open":3256,"high":3336,"low":3256,"close":3275,"volume":67607,"rsi_14":48.0,"sma_20":3536.0,"sma_60":3576.0,"sma_120":3601.21},{"date":"2025-11-28","open":3279,"high":3308,"low":3270,"close":3289,"volume":23404,"rsi_14":35.36,"sma_20":3528.75,"sma_60":3574.92,"sma_120":3598.58},{"date":"2025-12-01","open":3293,"high":3327,"low":3260,"close":3279,"volume":63936,"rsi_14":38.55,"sma_20":3522.25,"sma_60":3575.67,"sma_120":3597.0},{"date":"2025-12-02","open":3279,"high":3346,"low":3270,"close":3327,"volume":57517,"rsi_14":33.33,"sma_20":3520.0,"sma_60":3576.83,"sma_120":3595.79},{"date":"2025-12-03","open":3336,"high":3393,"low":3312,"close":3369,"volume":83096,"rsi_14":37.74,"sma_20":3522.75,"sma_60":3578.75,"sma_120":3595.29},{"date":"2025-12-04","open":3369,"high":3388,"low":3327,"close":3346,"volume":45524,"rsi_14":46.15,"sma_20":3520.25,"sma_60":3580.25,"sma_120":3593.38},{"date":"2025-12-05","open":3360,"high":3360,"low":3293,"close":3341,"volume":105154,"rsi_14":44.96,"sma_20":3521.5,"sma_60":3581.75,"sma_120":3590.58},{"date":"2025-12-08","open":3327,"high":3327,"low":3284,"close":3312,"volume":45020,"rsi_14":54.72,"sma_20":3509.5,"sma_60":3581.83,"sma_120":3588.21},{"date":"2025-12-09","open":3308,"high":3327,"low":3270,"close":3303,"volume":33852,"rsi_14":56.31,"sma_20":3501.25,"sma_60":3579.25,"sma_120":3585.92},{"date":"2025-12-10","open":3275,"high":3303,"low":3222,"close":3275,"volume":81215,"rsi_14":47.96,"sma_20":3485.75,"sma_60":3574.0,"sma_120":3583.54},{"date":"2025-12-11","open":3284,"high":3421,"low":3279,"close":3327,"volume":136563,"rsi_14":64.44,"sma_20":3473.75,"sma_60":3570.5,"sma_120":3581.96},{"date":"2025-12-12","open":3336,"high":3388,"low":3327,"close":3388,"volume":48187,"rsi_14":73.2,"sma_20":3473.5,"sma_60":3568.5,"sma_120":3581.38},{"date":"2025-12-15","open":3365,"high":3421,"low":3331,"close":3374,"volume":46553,"rsi_14":73.96,"sma_20":3472.0,"sma_60":3565.08,"sma_120":3581.12},{"date":"2025-12-16","open":3374,"high":3379,"low":3336,"close":3360,"volume":28816,"rsi_14":62.16,"sma_20":3477.0,"sma_60":3562.58,"sma_120":3581.17},{"date":"2025-12-17","open":3365,"high":3369,"low":3331,"close":3346,"volume":22155,"rsi_14":59.74,"sma_20":3482.5,"sma_60":3560.42,"sma_120":3578.75},{"date":"2025-12-18","open":3331,"high":3360,"low":3303,"close":3317,"volume":28829,"rsi_14":53.75,"sma_20":3483.75,"sma_60":3557.0,"sma_120":3576.67},{"date":"2025-12-19","open":3327,"high":3365,"low":3275,"close":3360,"volume":54161,"rsi_14":59.77,"sma_20":3492.0,"sma_60":3555.5,"sma_120":3575.96},{"date":"2025-12-22","open":3365,"high":3412,"low":3360,"close":3384,"volume":74671,"rsi_14":57.32,"sma_20":3503.0,"sma_60":3554.17,"sma_120":3575.88},{"date":"2025-12-23","open":3393,"high":3398,"low":3346,"close":3369,"volume":39023,"rsi_14":50.0,"sma_20":3514.25,"sma_60":3553.67,"sma_120":3575.67},{"date":"2025-12-24","open":3374,"high":3402,"low":3336,"close":3402,"volume":83927,"rsi_14":57.69,"sma_20":3521.0,"sma_60":3554.5,"sma_120":3574.42},{"date":"2025-12-26","open":3407,"high":3440,"low":3388,"close":3412,"volume":73696,"rsi_14":59.49,"sma_20":3528.25,"sma_60":3555.08,"sma_120":3574.12},{"date":"2025-12-29","open":3412,"high":3412,"low":3270,"close":3331,"volume":76946,"rsi_14":52.22,"sma_20":3530.5,"sma_60":3553.67,"sma_120":3573.21},{"date":"2025-12-30","open":3346,"high":3355,"low":3303,"close":3327,"volume":37111,"rsi_14":52.81,"sma_20":3533.0,"sma_60":3551.83,"sma_120":3572.75},{"date":"2026-01-02","open":3341,"high":3341,"low":3237,"close":3289,"volume":65248,"rsi_14":51.65,"sma_20":3531.0,"sma_60":3549.92,"sma_120":3572.25},{"date":"2026-01-05","open":3289,"high":3327,"low":3251,"close":3289,"volume":90301,"rsi_14":45.0,"sma_20":3526.75,"sma_60":3548.75,"sma_120":3569.62},{"date":"2026-01-06","open":3312,"high":3412,"low":3289,"close":3393,"volume":93010,"rsi_14":50.56,"sma_20":3529.25,"sma_60":3548.67,"sma_120":3567.75},{"date":"2026-01-07","open":3369,"high":3431,"low":3270,"close":3298,"volume":91112,"rsi_14":42.45,"sma_20":3527.0,"sma_60":3547.83,"sma_120":3564.29},{"date":"2026-01-08","open":3298,"high":3298,"low":3203,"close":3213,"volume":137078,"rsi_14":37.19,"sma_20":3521.75,"sma_60":3546.83,"sma_120":3557.96},{"date":"2026-01-09","open":3213,"high":3232,"low":3189,"close":3213,"volume":38606,"rsi_14":38.14,"sma_20":3517.0,"sma_60":3545.33,"sma_120":3551.75},{"date":"2026-01-12","open":3213,"high":3265,"low":3194,"close":3208,"volume":46522,"rsi_14":39.82,"sma_20":3513.5,"sma_60":3541.75,"sma_120":3546.17},{"date":"2026-01-13","open":3232,"high":3232,"low":3175,"close":3208,"volume":143926,"rsi_14":34.62,"sma_20":3507.25,"sma_60":3538.33,"sma_120":3541.62},{"date":"2026-01-14","open":3199,"high":3275,"low":3175,"close":3251,"volume":130565,"rsi_14":37.04,"sma_20":3500.0,"sma_60":3536.92,"sma_120":3537.88},{"date":"2026-01-15","open":3241,"high":3327,"low":3241,"close":3270,"volume":111833,"rsi_14":40.37,"sma_20":3494.5,"sma_60":3532.58,"sma_120":3535.33},{"date":"2026-01-16","open":3279,"high":3346,"low":3279,"close":3317,"volume":85275,"rsi_14":41.18,"sma_20":3524.25,"sma_60":3576.33,"sma_120":3597.33},{"date":"2026-01-19","open":3312,"high":3398,"low":3284,"close":3317,"volume":85519,"rsi_14":40.91,"sma_20":3490.75,"sma_60":3527.75,"sma_120":3532.5},{"date":"2026-01-20","open":3317,"high":3459,"low":3284,"close":3393,"volume":256227,"rsi_14":55.96,"sma_20":3494.75,"sma_60":3528.25,"sma_120":3532.62},{"date":"2026-01-21","open":3360,"high":3379,"low":3275,"close":3312,"volume":113580,"rsi_14":48.8,"sma_20":3492.25,"sma_60":3526.75,"sma_120":3532.71},{"date":"2026-01-22","open":3317,"high":3412,"low":3289,"close":3317,"volume":119534,"rsi_14":52.54,"sma_20":3488.75,"sma_60":3522.17,"sma_120":3533.08},{"date":"2026-01-23","open":3327,"high":3511,"low":3327,"close":3497,"volume":417208,"rsi_14":64.1,"sma_20":3495.5,"sma_60":3521.75,"sma_120":3535.92},{"date":"2026-01-26","open":3459,"high":3545,"low":3459,"close":3516,"volume":200388,"rsi_14":59.42,"sma_20":3501.5,"sma_60":3522.08,"sma_120":3538.58},{"date":"2026-01-27","open":3516,"high":3611,"low":3483,"close":3592,"volume":244981,"rsi_14":73.13,"sma_20":3511.0,"sma_60":3525.08,"sma_120":3541.75},{"date":"2026-01-28","open":3602,"high":3706,"low":3592,"close":3616,"volume":189666,"rsi_14":85.12,"sma_20":3526.0,"sma_60":3528.42,"sma_120":3544.96},{"date":"2026-01-29","open":3602,"high":3919,"low":3455,"close":3838,"volume":931036,"rsi_14":89.29,"sma_20":3553.0,"sma_60":3536.08,"sma_120":3551.42},{"date":"2026-01-30","open":3824,"high":3933,"low":3729,"close":3867,"volume":390577,"rsi_14":90.17,"sma_20":3583.5,"sma_60":3544.83,"sma_120":3557.04},{"date":"2026-02-02","open":3834,"high":3857,"low":3583,"close":3611,"volume":375406,"rsi_14":68.72,"sma_20":3600.5,"sma_60":3550.0,"sma_120":3559.71},{"date":"2026-02-03","open":3696,"high":3857,"low":3673,"close":3791,"volume":285706,"rsi_14":72.27,"sma_20":3621.5,"sma_60":3557.0,"sma_120":3563.71},{"date":"2026-02-04","open":3786,"high":3933,"low":3725,"close":3924,"volume":224532,"rsi_14":63.64,"sma_20":3553.5,"sma_60":3588.0,"sma_120":3601.38},{"date":"2026-02-05","open":3862,"high":3886,"low":3744,"close":3777,"volume":156034,"rsi_14":57.76,"sma_20":3577.75,"sma_60":3597.08,"sma_120":3604.46},{"date":"2026-02-06","open":3677,"high":3739,"low":3549,"close":3692,"volume":158116,"rsi_14":60.98,"sma_20":3593.5,"sma_60":3604.67,"sma_120":3605.58},{"date":"2026-02-09","open":3791,"high":3857,"low":3758,"close":3796,"volume":100830,"rsi_14":63.52,"sma_20":3618.75,"sma_60":3614.17,"sma_120":3606.79},{"date":"2026-02-10","open":3810,"high":3905,"low":3777,"close":3891,"volume":160520,"rsi_14":72.15,"sma_20":3637.25,"sma_60":3624.42,"sma_120":3609.5},{"date":"2026-02-11","open":3891,"high":3914,"low":3829,"close":3905,"volume":110598,"rsi_14":73.65,"sma_20":3660.75,"sma_60":3632.42,"sma_120":3612.5},{"date":"2026-02-12","open":3929,"high":3985,"low":3895,"close":3929,"volume":145554,"rsi_14":73.1,"sma_20":3679.75,"sma_60":3638.67,"sma_120":3615.88},{"date":"2026-02-13","open":4023,"high":4398,"low":3971,"close":4208,"volume":1196444,"rsi_14":82.12,"sma_20":3714.25,"sma_60":3650.67,"sma_120":3622.04},{"date":"2026-02-19","open":4786,"high":5137,"low":4464,"close":5090,"volume":3189849,"rsi_14":89.61,"sma_20":3803.75,"sma_60":3678.58,"sma_120":3636.42},{"date":"2026-02-20","open":5402,"high":5440,"low":4644,"close":4815,"volume":1706525,"rsi_14":81.03,"sma_20":3878.25,"sma_60":3700.5,"sma_120":3648.83},{"date":"2026-02-23","open":5023,"high":5023,"low":4431,"close":4445,"volume":875806,"rsi_14":70.02,"sma_20":3940.5,"sma_60":3717.08,"sma_120":3658.42},{"date":"2026-02-24","open":4393,"high":4431,"low":4208,"close":4364,"volume":499958,"rsi_14":68.14,"sma_20":3999.75,"sma_60":3732.83,"sma_120":3664.96},{"date":"2026-02-25","open":4483,"high":4488,"low":4322,"close":4388,"volume":435961,"rsi_14":64.44,"sma_20":4223.25,"sma_60":3744.33,"sma_120":3660.21},{"date":"2026-02-26","open":4407,"high":4976,"low":4341,"close":4625,"volume":1279289,"rsi_14":70.29,"sma_20":4132.5,"sma_60":3769.0,"sma_120":3682.71},{"date":"2026-02-27","open":4568,"high":4644,"low":4426,"close":4445,"volume":387766,"rsi_14":59.32,"sma_20":4326.75,"sma_60":3788.67,"sma_120":3682.33},{"date":"2026-03-03","open":4265,"high":4398,"low":4213,"close":4213,"volume":342002,"rsi_14":57.57,"sma_20":4358.25,"sma_60":3804.92,"sma_120":3689.92},{"date":"2026-03-04","open":4104,"high":4213,"low":3886,"close":3886,"volume":903394,"rsi_14":53.11,"sma_20":4360.75,"sma_60":3815.58,"sma_120":3695.62},{"date":"2026-03-05","open":4071,"high":4379,"low":4071,"close":4341,"volume":621285,"rsi_14":57.84,"sma_20":4385.75,"sma_60":3833.42,"sma_120":3705.12},{"date":"2026-03-06","open":4327,"high":4426,"low":4161,"close":4336,"volume":255795,"rsi_14":56.58,"sma_20":4424.0,"sma_60":3850.42,"sma_120":3714.58},{"date":"2026-03-09","open":4090,"high":4184,"low":3895,"close":4104,"volume":392867,"rsi_14":52.76,"sma_20":4440.5,"sma_60":3863.75,"sma_120":3722.0},{"date":"2026-03-10","open":4241,"high":4303,"low":4170,"close":4232,"volume":259193,"rsi_14":54.09,"sma_20":4456.75,"sma_60":3879.42,"sma_120":3730.58},{"date":"2026-03-11","open":4298,"high":4436,"low":4298,"close":4350,"volume":396027,"rsi_14":52.01,"sma_20":4487.0,"sma_60":3897.67,"sma_120":3739.75},{"date":"2026-03-12","open":4417,"high":4417,"low":4308,"close":4398,"volume":141416,"rsi_14":37.24,"sma_20":4524.25,"sma_60":3916.92,"sma_120":3748.08},{"date":"2026-03-13","open":4331,"high":4355,"low":4255,"close":4260,"volume":178066,"rsi_14":39.23,"sma_20":4548.75,"sma_60":3934.25,"sma_120":3754.12},{"date":"2026-03-16","open":4265,"high":4407,"low":4251,"close":4355,"volume":311422,"rsi_14":48.04,"sma_20":4573.25,"sma_60":3939.92,"sma_120":3754.5},{"date":"2026-03-17","open":4500,"high":4500,"low":4020,"close":4080,"volume":1293136,"rsi_14":40.81,"sma_20":4571.25,"sma_60":3949.92,"sma_120":3754.04},{"date":"2026-03-18","open":4100,"high":4330,"low":4100,"close":4300,"volume":385316,"rsi_14":44.59,"sma_20":4579.0,"sma_60":3961.58,"sma_120":3756.08},{"date":"2026-03-19","open":4205,"high":4350,"low":4200,"close":4210,"volume":123032,"rsi_14":38.41,"sma_20":4567.5,"sma_60":3971.92,"sma_120":3758.42},{"date":"2026-03-20","open":4230,"high":4350,"low":4120,"close":4260,"volume":371387,"rsi_14":42.18,"sma_20":4512.0,"sma_60":3984.33,"sma_120":3761.58},{"date":"2026-03-23","open":4210,"high":4210,"low":4060,"close":4085,"volume":209258,"rsi_14":43.28,"sma_20":4462.25,"sma_60":3990.58,"sma_120":3764.33},{"date":"2026-03-24","open":4165,"high":4200,"low":4010,"close":4080,"volume":101146,"rsi_14":49.57,"sma_20":4431.75,"sma_60":3997.75,"sma_120":3767.46},{"date":"2026-03-25","open":4110,"high":4230,"low":4110,"close":4170,"volume":119267,"rsi_14":39.49,"sma_20":4410.0,"sma_60":4006.58,"sma_120":3771.92},{"date":"2026-03-26","open":4190,"high":4190,"low":4080,"close":4085,"volume":143314,"rsi_14":37.93,"sma_20":4382.75,"sma_60":4015.5,"sma_120":3776.25},{"date":"2026-03-27","open":4040,"high":4120,"low":3955,"close":4115,"volume":100715,"rsi_14":44.08,"sma_20":4344.5,"sma_60":4024.33,"sma_120":3781.5},{"date":"2026-03-30","open":4080,"high":4100,"low":4000,"close":4035,"volume":211163,"rsi_14":37.78,"sma_20":4311.75,"sma_60":4028.67,"sma_120":3786.33},{"date":"2026-03-31","open":4010,"high":4035,"low":3870,"close":3875,"volume":127623,"rsi_14":30.08,"sma_20":4283.25,"sma_60":4031.33,"sma_120":3790.71},{"date":"2026-04-01","open":3975,"high":4085,"low":3955,"close":4080,"volume":66706,"rsi_14":35.64,"sma_20":4282.25,"sma_60":4037.83,"sma_120":3796.46},{"date":"2026-04-02","open":4080,"high":4120,"low":3845,"close":3900,"volume":119707,"rsi_14":35.01,"sma_20":4248.25,"sma_60":4042.67,"sma_120":3800.54},{"date":"2026-04-03","open":3955,"high":3980,"low":3895,"close":3920,"volume":67910,"rsi_14":32.28,"sma_20":4215.5,"sma_60":4047.75,"sma_120":3804.62},{"date":"2026-04-06","open":3910,"high":3950,"low":3890,"close":3935,"volume":43394,"rsi_14":44.84,"sma_20":4195.75,"sma_60":4053.5,"sma_120":3810.12},{"date":"2026-04-07","open":3990,"high":4010,"low":3895,"close":3945,"volume":66094,"rsi_14":35.15,"sma_20":4169.75,"sma_60":4060.0,"sma_120":3814.62},{"date":"2026-04-08","open":4085,"high":4220,"low":4030,"close":4200,"volume":124136,"rsi_14":49.63,"sma_20":4150.25,"sma_60":4071.67,"sma_120":3820.54},{"date":"2026-04-09","open":4195,"high":4195,"low":4095,"close":4125,"volume":63464,"rsi_14":45.13,"sma_20":4124.5,"sma_60":4080.75,"sma_120":3825.58},{"date":"2026-04-10","open":4195,"high":4250,"low":4180,"close":4220,"volume":68757,"rsi_14":55.17,"sma_20":4110.75,"sma_60":4092.75,"sma_120":3831.58},{"date":"2026-04-13","open":4175,"high":4205,"low":4110,"close":4130,"volume":51093,"rsi_14":51.8,"sma_20":4087.5,"sma_60":4099.33,"sma_120":3837.17},{"date":"2026-04-14","open":4210,"high":4305,"low":4210,"close":4255,"volume":78069,"rsi_14":52.98,"sma_20":4096.25,"sma_60":4109.42,"sma_120":3843.96},{"date":"2026-04-15","open":4315,"high":4345,"low":4255,"close":4255,"volume":76573,"rsi_14":56.34,"sma_20":4094.0,"sma_60":4117.58,"sma_120":3850.33},{"date":"2026-04-16","open":4295,"high":4300,"low":4260,"close":4270,"volume":98941,"rsi_14":55.85,"sma_20":4097.0,"sma_60":4126.25,"sma_120":3857.04},{"date":"2026-04-17","open":4300,"high":4300,"low":4225,"close":4235,"volume":64118,"rsi_14":57.81,"sma_20":4095.75,"sma_60":4137.17,"sma_120":3862.79},{"date":"2026-04-20","open":4250,"high":4290,"low":4195,"close":4210,"volume":46992,"rsi_14":64.63,"sma_20":4102.0,"sma_60":4147.5,"sma_120":3867.88},{"date":"2026-04-21","open":4235,"high":4305,"low":4225,"close":4250,"volume":132797,"rsi_14":58.67,"sma_20":4110.5,"sma_60":4160.92,"sma_120":3873.58},{"date":"2026-04-22","open":4250,"high":4250,"low":4165,"close":4220,"volume":71325,"rsi_14":69.28,"sma_20":4113.0,"sma_60":4174.25,"sma_120":3879.0},{"date":"2026-04-23","open":4290,"high":4305,"low":4195,"close":4240,"volume":113045,"rsi_14":69.28,"sma_20":4120.75,"sma_60":4187.0,"sma_120":3884.83},{"date":"2026-04-24","open":4250,"high":4315,"low":4210,"close":4275,"volume":105224,"rsi_14":70.0,"sma_20":4128.75,"sma_60":4201.92,"sma_120":3891.21},{"date":"2026-04-27","open":4310,"high":4485,"low":4280,"close":4410,"volume":186247,"rsi_14":73.85,"sma_20":4147.5,"sma_60":4219.58,"sma_120":3898.58},{"date":"2026-04-28","open":4400,"high":4705,"low":4380,"close":4585,"volume":407800,"rsi_14":71.51,"sma_20":4183.0,"sma_60":4240.5,"sma_120":3908.29},{"date":"2026-04-29","open":4600,"high":4660,"low":4485,"close":4505,"volume":180336,"rsi_14":71.11,"sma_20":4204.25,"sma_60":4258.0,"sma_120":3917.38},{"date":"2026-04-30","open":4510,"high":4525,"low":4395,"close":4415,"volume":147470,"rsi_14":61.76,"sma_20":4273.0,"sma_60":4182.58,"sma_120":4205.54},{"date":"2026-05-04","open":4430,"high":4750,"low":4430,"close":4625,"volume":506230,"rsi_14":74.38,"sma_20":4265.25,"sma_60":4301.58,"sma_120":3947.38},{"date":"2026-05-06","open":4825,"high":5300,"low":4710,"close":5000,"volume":1892375,"rsi_14":79.45,"sma_20":4318.5,"sma_60":4318.25,"sma_120":3960.38},{"date":"2026-05-07","open":4975,"high":4975,"low":4620,"close":4645,"volume":505295,"rsi_14":62.04,"sma_20":4353.5,"sma_60":4326.67,"sma_120":3970.46},{"date":"2026-05-08","open":4550,"high":4705,"low":4520,"close":4570,"volume":384938,"rsi_14":58.93,"sma_20":4372.0,"sma_60":4336.42,"sma_120":3979.46},{"date":"2026-05-11","open":4660,"high":4705,"low":4365,"close":4370,"volume":366806,"rsi_14":53.66,"sma_20":4384.25,"sma_60":4344.33,"sma_120":3985.54},{"date":"2026-05-12","open":4420,"high":4505,"low":4075,"close":4180,"volume":438241,"rsi_14":49.25,"sma_20":4382.25,"sma_60":4347.25,"sma_120":3988.96},{"date":"2026-05-13","open":4150,"high":4255,"low":4090,"close":4170,"volume":301804,"rsi_14":47.98,"sma_20":4384.25,"sma_60":4348.33,"sma_120":3992.71},{"date":"2026-05-14","open":4210,"high":4245,"low":4110,"close":4245,"volume":182729,"rsi_14":50.62,"sma_20":4383.75,"sma_60":4350.42,"sma_120":3997.29},{"date":"2026-05-15","open":4250,"high":4380,"low":3935,"close":4000,"volume":454875,"rsi_14":44.67,"sma_20":4371.0,"sma_60":4348.0,"sma_120":3999.25},{"date":"2026-05-18","open":4030,"high":4045,"low":3845,"close":3995,"volume":163338,"rsi_14":43.69,"sma_20":4357.25,"sma_60":4340.58,"sma_120":4001.75},{"date":"2026-05-19","open":4000,"high":4020,"low":3880,"close":3895,"volume":129915,"rsi_14":38.22,"sma_20":4340.25,"sma_60":4316.0,"sma_120":4003.71},{"date":"2026-05-20","open":3920,"high":3920,"low":3735,"close":3800,"volume":227215,"rsi_14":31.35,"sma_20":4319.75,"sma_60":4294.67,"sma_120":4004.5},{"date":"2026-05-21","open":3870,"high":4000,"low":3870,"close":3975,"volume":63365,"rsi_14":37.95,"sma_20":4306.0,"sma_60":4282.75,"sma_120":4007.33},{"date":"2026-05-22","open":3980,"high":4060,"low":3975,"close":4030,"volume":60489,"rsi_14":41.11,"sma_20":4296.5,"sma_60":4273.17,"sma_120":4010.5},{"date":"2026-05-26","open":4045,"high":4110,"low":3915,"close":3935,"volume":150859,"rsi_14":33.17,"sma_20":4281.25,"sma_60":4261.58,"sma_120":4013.42},{"date":"2026-05-27","open":3980,"high":3985,"low":3790,"close":3815,"volume":153033,"rsi_14":16.99,"sma_20":4258.25,"sma_60":4243.83,"sma_120":4015.71},{"date":"2026-05-28","open":3875,"high":3875,"low":3650,"close":3800,"volume":141510,"rsi_14":20.96,"sma_20":4227.75,"sma_60":4229.0,"sma_120":4017.67},{"date":"2026-05-29","open":3805,"high":3810,"low":3700,"close":3720,"volume":141280,"rsi_14":20.89,"sma_20":4184.5,"sma_60":4216.92,"sma_120":4018.67},{"date":"2026-06-01","open":3715,"high":3790,"low":3635,"close":3670,"volume":153787,"rsi_14":23.28,"sma_20":4142.75,"sma_60":4209.75,"sma_120":4019.08},{"date":"2026-06-02","open":3715,"high":3715,"low":3530,"close":3625,"volume":126735,"rsi_14":26.18,"sma_20":4103.25,"sma_60":4193.83,"sma_120":4019.42},{"date":"2026-06-04","open":3650,"high":3765,"low":3605,"close":3670,"volume":103080,"rsi_14":29.17,"sma_20":4055.5,"sma_60":4178.75,"sma_120":4020.5},{"date":"2026-06-05","open":3695,"high":3755,"low":3605,"close":3665,"volume":114477,"rsi_14":24.34,"sma_20":3988.75,"sma_60":4167.67,"sma_120":4021.17},{"date":"2026-06-08","open":3425,"high":3600,"low":3355,"close":3390,"volume":130844,"rsi_14":23.71,"sma_20":3926.0,"sma_60":4149.75,"sma_120":4020.0},{"date":"2026-06-09","open":3450,"high":3575,"low":3400,"close":3570,"volume":100039,"rsi_14":34.08,"sma_20":3876.0,"sma_60":4132.75,"sma_120":4021.0},{"date":"2026-06-10","open":3540,"high":3585,"low":3420,"close":3505,"volume":89675,"rsi_14":35.0,"sma_20":3832.75,"sma_60":4113.83,"sma_120":4021.21},{"date":"2026-06-11","open":3450,"high":3540,"low":3425,"close":3510,"volume":107519,"rsi_14":38.02,"sma_20":3799.25,"sma_60":4097.42,"sma_120":4020.46},{"date":"2026-06-12","open":3610,"high":3720,"low":3550,"close":3675,"volume":91786,"rsi_14":37.5,"sma_20":3774.5,"sma_60":4082.08,"sma_120":4021.17},{"date":"2026-06-15","open":3705,"high":3765,"low":3670,"close":3695,"volume":76567,"rsi_14":35.62,"sma_20":3747.0,"sma_60":4075.67,"sma_120":4022.67},{"date":"2026-06-16","open":3685,"high":3770,"low":3670,"close":3705,"volume":78814,"rsi_14":39.35,"sma_20":3732.25,"sma_60":4065.75,"sma_120":4022.62},{"date":"2026-06-17","open":3710,"high":3710,"low":3625,"close":3670,"volume":32829,"rsi_14":50.33,"sma_20":3655.0,"sma_60":4014.0,"sma_120":4025.08},{"date":"2026-06-18","open":3670,"high":3675,"low":3550,"close":3550,"volume":67026,"rsi_14":38.64,"sma_20":3698.75,"sma_60":4044.92,"sma_120":4022.04},{"date":"2026-06-19","open":3550,"high":3605,"low":3410,"close":3490,"volume":115263,"rsi_14":39.35,"sma_20":3683.25,"sma_60":4035.0,"sma_120":4021.54},{"date":"2026-06-22","open":3490,"high":3490,"low":3360,"close":3425,"volume":71768,"rsi_14":38.81,"sma_20":3655.75,"sma_60":4024.08,"sma_120":4020.21},{"date":"2026-06-23","open":3385,"high":3470,"low":3305,"close":3340,"volume":92598,"rsi_14":37.44,"sma_20":3621.25,"sma_60":4010.25,"sma_120":4016.58},{"date":"2026-06-24","open":3360,"high":3360,"low":3210,"close":3285,"volume":130882,"rsi_14":33.19,"sma_20":3588.75,"sma_60":3996.92,"sma_120":4013.0},{"date":"2026-06-25","open":3310,"high":3390,"low":3275,"close":3285,"volume":91400,"rsi_14":33.33,"sma_20":3562.25,"sma_60":3983.08,"sma_120":4009.62},{"date":"2026-06-26","open":3290,"high":3290,"low":3105,"close":3190,"volume":130392,"rsi_14":39.58,"sma_20":3531.75,"sma_60":3969.0,"sma_120":4006.12},{"date":"2026-06-29","open":3190,"high":3400,"low":3175,"close":3400,"volume":71623,"rsi_14":41.41,"sma_20":3515.75,"sma_60":3961.08,"sma_120":4004.33},{"date":"2026-06-30","open":3410,"high":3435,"low":3350,"close":3350,"volume":56460,"rsi_14":42.05,"sma_20":3499.75,"sma_60":3948.92,"sma_120":4002.33},{"date":"2026-07-01","open":3380,"high":3465,"low":3335,"close":3380,"volume":84887,"rsi_14":43.5,"sma_20":3487.5,"sma_60":3940.25,"sma_120":4000.88},{"date":"2026-07-02","open":3380,"high":3430,"low":3275,"close":3345,"volume":114746,"rsi_14":31.03,"sma_20":3471.25,"sma_60":3930.67,"sma_120":3999.58},{"date":"2026-07-03","open":3430,"high":3480,"low":3295,"close":3475,"volume":69969,"rsi_14":38.78,"sma_20":3461.75,"sma_60":3923.0,"sma_120":3998.71},{"date":"2026-07-06","open":3510,"high":3645,"low":3500,"close":3530,"volume":80647,"rsi_14":41.46,"sma_20":3468.75,"sma_60":3916.08,"sma_120":3998.96},{"date":"2026-07-07","open":3525,"high":3590,"low":3405,"close":3480,"volume":103125,"rsi_14":40.87,"sma_20":3464.25,"sma_60":3904.08,"sma_120":3996.83},{"date":"2026-07-08","open":3480,"high":3685,"low":3285,"close":3375,"volume":133917,"rsi_14":41.46,"sma_20":3457.75,"sma_60":3891.58,"sma_120":3994.54},{"date":"2026-07-09","open":3350,"high":3400,"low":3225,"close":3265,"volume":64826,"rsi_14":39.53,"sma_20":3445.5,"sma_60":3875.67,"sma_120":3990.38},{"date":"2026-07-10","open":3310,"high":3535,"low":3260,"close":3475,"volume":66146,"rsi_14":52.05,"sma_20":3435.5,"sma_60":3864.75,"sma_120":3988.08},{"date":"2026-07-13","open":3450,"high":3585,"low":3360,"close":3380,"volume":82815,"rsi_14":51.63,"sma_20":3419.75,"sma_60":3850.17,"sma_120":3986.42},{"date":"2026-07-14","open":3370,"high":3550,"low":3225,"close":3365,"volume":69910,"rsi_14":53.36,"sma_20":3402.75,"sma_60":3835.33,"sma_120":3984.54},{"date":"2026-07-15","open":3410,"high":3500,"low":3410,"close":3465,"volume":40697,"rsi_14":56.98,"sma_20":3392.5,"sma_60":3821.92,"sma_120":3984.71},{"date":"2026-07-16","open":3460,"high":3470,"low":3370,"close":3425,"volume":42110,"rsi_14":59.51,"sma_20":3386.25,"sma_60":3808.42,"sma_120":3984.75},{"date":"2026-07-20","open":3410,"high":3410,"low":3300,"close":3300,"volume":27588,"rsi_14":45.65,"sma_20":3376.75,"sma_60":3793.25,"sma_120":3983.29},{"date":"2026-07-21","open":3315,"high":3370,"low":3250,"close":3340,"volume":24467,"rsi_14":49.56,"sma_20":3372.5,"sma_60":3778.08,"sma_120":3982.96},{"date":"2026-07-22","open":3330,"high":3440,"low":3300,"close":3305,"volume":32795,"rsi_14":46.72,"sma_20":3370.75,"sma_60":3762.83,"sma_120":3982.58},{"date":"2026-07-23","open":3340,"high":3450,"low":3320,"close":3450,"volume":29378,"rsi_14":54.18,"sma_20":3379.0,"sma_60":3749.67,"sma_120":3983.58},{"date":"2026-07-24","open":3425,"high":3475,"low":3375,"close":3420,"volume":33172,"rsi_14":47.62,"sma_20":3385.75,"sma_60":3735.42,"sma_120":3983.29},{"date":"2026-07-27","open":3430,"high":3495,"low":3410,"close":3430,"volume":29029,"rsi_14":45.5,"sma_20":3397.75,"sma_60":3719.08,"sma_120":3983.08},{"date":"2026-07-28","open":3420,"high":3435,"low":3240,"close":3290,"volume":70837,"rsi_14":42.08,"sma_20":3392.25,"sma_60":3697.5,"sma_120":3981.58},{"date":"2026-07-29","open":3300,"high":3320,"low":3005,"close":3125,"volume":122344,"rsi_14":40.08,"sma_20":3381.0,"sma_60":3674.5,"sma_120":3978.46},{"date":"2026-07-30","open":3110,"high":3270,"low":3085,"close":3185,"volume":85659,"rsi_14":46.69,"sma_20":3371.25,"sma_60":3654.0,"sma_120":3971.0},{"date":"2026-07-31","open":3220,"high":3430,"low":3220,"close":3425,"volume":63991,"rsi_14":47.98,"sma_20":3375.25,"sma_60":3634.0,"sma_120":3967.79},{"date":"2026-08-03","open":3425,"high":3560,"low":3360,"close":3450,"volume":77878,"rsi_14":52.99,"sma_20":3374.0,"sma_60":3608.17,"sma_120":3963.21},{"date":"2026-08-04","open":3405,"high":3535,"low":3405,"close":3460,"volume":58047,"rsi_14":54.08,"sma_20":3370.5,"sma_60":3588.42,"sma_120":3957.54},{"date":"2026-08-05","open":3520,"high":3590,"low":3500,"close":3550,"volume":99034,"rsi_14":53.68,"sma_20":3374.0,"sma_60":3571.42,"sma_120":3953.92},{"date":"2026-08-06","open":3550,"high":3605,"low":3505,"close":3605,"volume":19017,"rsi_14":57.69,"sma_20":3385.5,"sma_60":3558.67,"sma_120":3951.5},{"date":"2026-08-07","open":3610,"high":3710,"low":3595,"close":3695,"volume":60105,"rsi_14":67.4,"sma_20":3407.0,"sma_60":3550.58,"sma_120":3948.92},{"date":"2026-08-10","open":3695,"high":3800,"low":3645,"close":3785,"volume":48541,"rsi_14":68.78,"sma_20":3422.5,"sma_60":3544.17,"sma_120":3946.25},{"date":"2026-08-11","open":3785,"high":3910,"low":3745,"close":3845,"volume":82637,"rsi_14":72.31,"sma_20":3445.75,"sma_60":3537.5,"sma_120":3943.96},{"date":"2026-08-12","open":3845,"high":3900,"low":3800,"close":3815,"volume":59044,"rsi_14":66.67,"sma_20":3468.25,"sma_60":3534.42,"sma_120":3941.21},{"date":"2026-08-13","open":3845,"high":3905,"low":3775,"close":3835,"volume":115713,"rsi_14":69.12,"sma_20":3486.75,"sma_60":3531.75,"sma_120":3936.17},{"date":"2026-08-14","open":3840,"high":3930,"low":3840,"close":3920,"volume":81429,"rsi_14":71.12,"sma_20":3511.5,"sma_60":3532.17,"sma_120":3924.08},{"date":"2026-08-18","open":3920,"high":3920,"low":3770,"close":3815,"volume":56210,"rsi_14":73.33,"sma_20":3537.25,"sma_60":3532.42,"sma_120":3913.54},{"date":"2026-08-19","open":3785,"high":3810,"low":3695,"close":3725,"volume":30147,"rsi_14":78.57,"sma_20":3556.5,"sma_60":3528.25,"sma_120":3905.5},{"date":"2026-08-20","open":3780,"high":3880,"low":3725,"close":3855,"volume":77374,"rsi_14":79.91,"sma_20":3584.0,"sma_60":3525.33,"sma_120":3899.25},{"date":"2026-08-21","open":3815,"high":3845,"low":3710,"close":3785,"volume":28472,"rsi_14":68.95,"sma_20":3600.75,"sma_60":3522.83,"sma_120":3892.21},{"date":"2026-08-24","open":3785,"high":3840,"low":3765,"close":3825,"volume":52122,"rsi_14":69.43,"sma_20":3621.0,"sma_60":3523.0,"sma_120":3883.42},{"date":"2026-08-25","open":3820,"high":3935,"low":3790,"close":3930,"volume":53396,"rsi_14":72.17,"sma_20":3646.0,"sma_60":3525.17,"sma_120":3877.08},{"date":"2026-08-26","open":3930,"high":3945,"low":3870,"close":3930,"volume":61944,"rsi_14":69.59,"sma_20":3678.0,"sma_60":3528.67,"sma_120":3872.79},{"date":"2026-08-27","open":3945,"high":3955,"low":3870,"close":3925,"volume":44586,"rsi_14":67.39,"sma_20":3718.0,"sma_60":3532.92,"sma_120":3871.33},{"date":"2026-08-28","open":3925,"high":3925,"low":3820,"close":3890,"volume":43149,"rsi_14":61.27,"sma_20":3753.25,"sma_60":3537.33,"sma_120":3865.58},{"date":"2026-08-31","open":3885,"high":3885,"low":3740,"close":3820,"volume":83417,"rsi_14":52.07,"sma_20":3773.0,"sma_60":3539.83,"sma_120":3859.29},{"date":"2026-09-01","open":3830,"high":3915,"low":3820,"close":3915,"volume":54854,"rsi_14":53.98,"sma_20":3796.25,"sma_60":3544.0,"sma_120":3855.83},{"date":"2026-09-02","open":3890,"high":3960,"low":3855,"close":3855,"volume":58983,"rsi_14":52.2,"sma_20":3816.0,"sma_60":3551.75,"sma_120":3850.75},{"date":"2026-09-03","open":3855,"high":3930,"low":3845,"close":3890,"volume":38997,"rsi_14":52.97,"sma_20":3833.0,"sma_60":3557.08,"sma_120":3844.92},{"date":"2026-09-04","open":3870,"high":3980,"low":3870,"close":3930,"volume":35011,"rsi_14":50.57,"sma_20":3849.25,"sma_60":3564.17,"sma_120":3839.0},{"date":"2026-09-07","open":3920,"high":3980,"low":3860,"close":3895,"volume":42779,"rsi_14":54.94,"sma_20":3859.25,"sma_60":3570.58,"sma_120":3834.0},{"date":"2026-09-08","open":3900,"high":3940,"low":3855,"close":3915,"volume":51542,"rsi_14":62.84,"sma_20":3865.75,"sma_60":3574.58,"sma_120":3828.33},{"date":"2026-09-09","open":3915,"high":3945,"low":3905,"close":3920,"volume":28902,"rsi_14":55.28,"sma_20":3869.5,"sma_60":3578.33,"sma_120":3827.0},{"date":"2026-09-10","open":3920,"high":4020,"low":3865,"close":4010,"volume":84306,"rsi_14":67.72,"sma_20":3879.25,"sma_60":3583.42,"sma_120":3824.58},{"date":"2026-09-11","open":4025,"high":4115,"low":3980,"close":4050,"volume":142397,"rsi_14":67.72,"sma_20":3890.0,"sma_60":3589.75,"sma_120":3823.25},{"date":"2026-09-14","open":4050,"high":4125,"low":4010,"close":4080,"volume":83750,"rsi_14":63.39,"sma_20":3898.0,"sma_60":3598.58,"sma_120":3821.75},{"date":"2026-09-15","open":4080,"high":4120,"low":3990,"close":4070,"volume":61646,"rsi_14":62.28,"sma_20":3910.75,"sma_60":3608.25,"sma_120":3821.62},{"date":"2026-09-16","open":4020,"high":4020,"low":3875,"close":3945,"volume":148617,"rsi_14":51.45,"sma_20":3921.75,"sma_60":3616.92,"sma_120":3820.5},{"date":"2026-09-17","open":3915,"high":3945,"low":3865,"close":3925,"volume":40542,"rsi_14":52.59,"sma_20":3925.25,"sma_60":3626.67,"sma_120":3818.46},{"date":"2026-09-18","open":3875,"high":3900,"low":3740,"close":3775,"volume":60571,"rsi_14":47.02,"sma_20":3924.75,"sma_60":3634.83,"sma_120":3815.88},{"date":"2026-09-21","open":3785,"high":3900,"low":3750,"close":3870,"volume":60578,"rsi_14":47.02,"sma_20":3927.0,"sma_60":3644.58,"sma_120":3813.83},{"date":"2026-09-22","open":3860,"high":3895,"low":3835,"close":3895,"volume":32762,"rsi_14":52.78,"sma_20":3925.25,"sma_60":3656.33,"sma_120":3812.67},{"date":"2026-09-23","open":3855,"high":3960,"low":3805,"close":3890,"volume":86752,"rsi_14":50.0,"sma_20":3923.25,"sma_60":3664.5,"sma_120":3812.79},{"date":"2026-09-28","open":3905,"high":3980,"low":3830,"close":3960,"volume":100761,"rsi_14":52.08,"sma_20":3925.0,"sma_60":3674.67,"sma_120":3811.79},{"date":"2026-09-29","open":3970,"high":3970,"low":3860,"close":3915,"volume":60161,"rsi_14":51.37,"sma_20":3926.25,"sma_60":3683.58,"sma_120":3811.92},{"date":"2026-09-30","open":3900,"high":3935,"low":3770,"close":3900,"volume":112697,"rsi_14":47.65,"sma_20":3929.25,"sma_60":3692.5,"sma_120":3811.58},{"date":"2026-10-01","open":3810,"high":3890,"low":3810,"close":3870,"volume":19517,"rsi_14":46.67,"sma_20":3927.0,"sma_60":3699.08,"sma_120":3811.04},{"date":"2026-10-02","open":3835,"high":3895,"low":3805,"close":3855,"volume":33097,"rsi_14":38.52,"sma_20":3927.0,"sma_60":3704.5,"sma_120":3810.29},{"date":"2026-10-06","open":3855,"high":3950,"low":3855,"close":3925,"volume":45787,"rsi_14":41.13,"sma_20":3929.75,"sma_60":3712.25,"sma_120":3808.17},{"date":"2026-10-07","open":3865,"high":3980,"low":3865,"close":3925,"volume":109010,"rsi_14":38.52,"sma_20":3929.5,"sma_60":3721.42,"sma_120":3806.5},{"date":"2026-10-08","open":3915,"high":4015,"low":3885,"close":3965,"volume":181712,"rsi_14":42.55,"sma_20":3933.0,"sma_60":3733.08,"sma_120":3804.38},{"date":"2026-10-12","open":3965,"high":3965,"low":3850,"close":3880,"volume":79045,"rsi_14":45.11,"sma_20":3931.25,"sma_60":3739.83,"sma_120":3802.29},{"date":"2026-10-13","open":3830,"high":3880,"low":3700,"close":3780,"volume":139565,"rsi_14":40.27,"sma_20":3924.25,"sma_60":3746.5,"sma_120":3798.33},{"date":"2026-10-14","open":3775,"high":3855,"low":3700,"close":3770,"volume":58362,"rsi_14":49.59,"sma_20":3912.25,"sma_60":3753.25,"sma_120":3794.29},{"date":"2026-10-15","open":3730,"high":3750,"low":3510,"close":3560,"volume":73492,"rsi_14":28.47,"sma_20":3887.75,"sma_60":3754.83,"sma_120":3788.38},{"date":"2026-10-16","open":3610,"high":3675,"low":3575,"close":3615,"volume":22680,"rsi_14":31.33,"sma_20":3864.5,"sma_60":3758.0,"sma_120":3783.21},{"date":"2026-10-19","open":3600,"high":3650,"low":3550,"close":3650,"volume":47034,"rsi_14":34.62,"sma_20":3843.5,"sma_60":3763.83,"sma_120":3778.54},{"date":"2026-10-20","open":3640,"high":3640,"low":3470,"close":3505,"volume":55911,"rsi_14":23.39,"sma_20":3821.5,"sma_60":3766.58,"sma_120":3772.33},{"date":"2026-10-21","open":3530,"high":3565,"low":3470,"close":3495,"volume":26238,"rsi_14":24.39,"sma_20":3800.0,"sma_60":3769.75,"sma_120":3766.29},{"date":"2026-10-22","open":3455,"high":3545,"low":3425,"close":3540,"volume":17691,"rsi_14":28.82,"sma_20":3788.25,"sma_60":3771.25,"sma_120":3760.46},{"date":"2026-10-23","open":3423,"high":3423,"low":3236,"close":3375,"volume":72191,"rsi_14":24.87,"sma_20":3763.5,"sma_60":3770.5,"sma_120":3752.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.28,"ttm_eps":null,"close":2925.0078},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.77,"pbr":0.27,"ttm_eps":null,"close":2739.938},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":2830.2161},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":3302.9761},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":39.09,"pbr":0.33,"ttm_eps":null,"close":3393.0139},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":3397.7529},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.06,"pbr":0.32,"ttm_eps":null,"close":3326.6702},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.29,"pbr":0.37,"ttm_eps":null,"close":3875.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.81,"pbr":0.31,"ttm_eps":null,"close":3350.0}],"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":"다올투자증권","phase":"above-fold","symbol_resolved":true}