{"status":"ok","report":{"price_analysis":{"current":4375.0,"change_1d":-0.9,"change_7d":-1.5,"change_30d":-6.7,"high_30d":4750.0,"low_30d":4245.0,"position_in_range":26.0,"support":4295.5,"resistance":4699.5},"summary":"이지홀딩스(035810)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2822.20억. 현재가 4,375원, 전일 대비 -0.9%, 30일 -6.7%. PER 4.3배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 953.00, 기관 순매도 8.07만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 3.3%입니다. 시가총액 2822.20억. 매출 3.49조, 영업이익 1700.98억.","grade":"C","comment":"PER 4.35배, ROE 3.29%","per":4.35,"pbr":0.24,"roe":3.29,"eps":1005.7800000000001,"revenue":3489898585304.0,"operating_income":170097526518.0,"net_income":64889360011.0,"market_cap":282219704375,"profit_margin":1.86,"roa":1.33,"operating_margin":4.87,"gross_margin":18.31,"debt_ratio":1.4678178148306034,"total_assets":2926239967244.0,"total_equity":1185760127696.0,"total_debt":1740479839548.0,"dividend_yield":24.88,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-40.09)가 시그널선(-38.49)을 하회합니다(데드크로스). 현재가가 SMA20(4446)과 SMA60(4479) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4302~4591 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.57142857142857,"macd":-40.09196785307995,"macd_signal":-38.49255755365433,"sma_20":4446.5,"sma_60":4478.583333333333,"bb_upper":4590.586779407411,"bb_lower":4302.413220592589,"atr_14":155.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -953.00, 기관 순매수 -8.07만. 30일 누적: 외국인 -8.41만, 기관 -23.64만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-953.0,"institutional_flow":-80716.0,"data":[{"date":"2026-10-23","foreign_net":-7996.0,"institution_net":53.0,"retail_net":7943.0},{"date":"2026-10-22","foreign_net":-7084.0,"institution_net":-3026.0,"retail_net":10110.0},{"date":"2026-10-21","foreign_net":8153.0,"institution_net":-5571.0,"retail_net":-2582.0},{"date":"2026-10-20","foreign_net":2419.0,"institution_net":-8459.0,"retail_net":6040.0},{"date":"2026-10-19","foreign_net":3555.0,"institution_net":-63713.0,"retail_net":60158.0},{"date":"2026-10-16","foreign_net":47760.0,"institution_net":-20966.0,"retail_net":-26794.0},{"date":"2026-10-15","foreign_net":44034.0,"institution_net":-1694.0,"retail_net":-42340.0},{"date":"2026-10-14","foreign_net":13112.0,"institution_net":-44289.0,"retail_net":31177.0},{"date":"2026-10-13","foreign_net":57274.0,"institution_net":-18382.0,"retail_net":-38892.0},{"date":"2026-10-12","foreign_net":49083.0,"institution_net":-14831.0,"retail_net":-34252.0},{"date":"2026-10-08","foreign_net":11600.0,"institution_net":-22514.0,"retail_net":10914.0},{"date":"2026-10-07","foreign_net":40875.0,"institution_net":-23039.0,"retail_net":-17836.0},{"date":"2026-10-06","foreign_net":-59929.0,"institution_net":-23898.0,"retail_net":83827.0},{"date":"2026-10-02","foreign_net":16418.0,"institution_net":898.0,"retail_net":-17316.0},{"date":"2026-10-01","foreign_net":-33081.0,"institution_net":-370.0,"retail_net":33451.0},{"date":"2026-09-30","foreign_net":-57903.0,"institution_net":786.0,"retail_net":57117.0},{"date":"2026-09-29","foreign_net":-38405.0,"institution_net":-7465.0,"retail_net":45870.0},{"date":"2026-09-28","foreign_net":38385.0,"institution_net":10631.0,"retail_net":-49016.0},{"date":"2026-09-23","foreign_net":-22088.0,"institution_net":-44789.0,"retail_net":66877.0},{"date":"2026-09-22","foreign_net":-12767.0,"institution_net":1212.0,"retail_net":11555.0},{"date":"2026-09-21","foreign_net":-23298.0,"institution_net":-144.0,"retail_net":23442.0},{"date":"2026-09-18","foreign_net":-34239.0,"institution_net":12631.0,"retail_net":21608.0},{"date":"2026-09-17","foreign_net":-27212.0,"institution_net":1359.0,"retail_net":25853.0},{"date":"2026-09-16","foreign_net":-40690.0,"institution_net":52339.0,"retail_net":-11649.0},{"date":"2026-09-15","foreign_net":-17226.0,"institution_net":12.0,"retail_net":17214.0},{"date":"2026-09-14","foreign_net":-6475.0,"institution_net":2710.0,"retail_net":3765.0},{"date":"2026-09-11","foreign_net":1284.0,"institution_net":-5447.0,"retail_net":4163.0},{"date":"2026-09-10","foreign_net":7915.0,"institution_net":-7018.0,"retail_net":-897.0},{"date":"2026-09-09","foreign_net":-18574.0,"institution_net":-325.0,"retail_net":18899.0},{"date":"2026-09-08","foreign_net":-19000.0,"institution_net":-3092.0,"retail_net":22092.0}],"periods":{"d1":{"foreign_net":-7996.0,"institution_net":53.0,"retail_net":7943.0},"d3":{"foreign_net":-6927.0,"institution_net":-8544.0,"retail_net":15471.0},"d7":{"foreign_net":90841.0,"institution_net":-103376.0,"retail_net":12535.0},"d14":{"foreign_net":219274.0,"institution_net":-249431.0,"retail_net":30157.0},"d30":{"foreign_net":-84100.0,"institution_net":-236401.0,"retail_net":320501.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.8,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.6,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.0x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.04,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.16,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.47,"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":18.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.35,"current_pbr":0.24,"per_5y_high":5.05,"per_5y_low":1.49,"per_5y_avg":3.73,"per_percentile":66.7,"pbr_5y_high":0.4,"pbr_5y_low":0.15,"pbr_5y_avg":0.22,"pbr_percentile":77.8,"per_5y_median":4.16,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":2.23,"pbr":0.18},{"quarter":"2024-Q3","per":1.49,"pbr":0.15},{"quarter":"2024-Q4","per":4.16,"pbr":0.15},{"quarter":"2025-Q1","per":4.85,"pbr":0.16},{"quarter":"2025-Q2","per":4.8,"pbr":0.22},{"quarter":"2025-Q3","per":3.35,"pbr":0.2},{"quarter":"2025-Q4","per":3.43,"pbr":0.24},{"quarter":"2026-Q1","per":5.05,"pbr":0.4},{"quarter":"2026-Q2","per":4.17,"pbr":0.29},{"quarter":"현재","per":4.35,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2322.426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2036.3574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2263.5774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2423.7942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3253.6357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3159.1487,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3676.7727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4195.0,"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":"Holding Company","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.23,"eps":1040.28,"close":2322.43,"source":"reported"},{"date":"2024-07","per":2.08,"eps":1040.28,"close":2168.1,"source":"reported"},{"date":"2024-08","per":1.93,"eps":1040.28,"close":2010.01,"source":"reported"},{"date":"2024-09","per":1.49,"eps":1368.49,"close":2036.36,"source":"reported"},{"date":"2024-10","per":1.43,"eps":1368.49,"close":1957.31,"source":"reported"},{"date":"2024-11","per":1.57,"eps":1368.49,"close":2153.04,"source":"reported"},{"date":"2024-12","per":4.16,"eps":543.98,"close":2263.58,"source":"reported"},{"date":"2025-01","per":4.05,"eps":543.98,"close":2201.96,"source":"reported"},{"date":"2025-02","per":4.15,"eps":543.98,"close":2255.36,"source":"reported"},{"date":"2025-03","per":4.85,"eps":500.05,"close":2423.79,"source":"reported"},{"date":"2025-04","per":5.64,"eps":500.05,"close":2818.17,"source":"reported"},{"date":"2025-05","per":6.21,"eps":500.05,"close":3105.74,"source":"reported"},{"date":"2025-06","per":4.8,"eps":677.46,"close":3253.64,"source":"reported"},{"date":"2025-07","per":4.54,"eps":677.46,"close":3076.99,"source":"reported"},{"date":"2025-08","per":4.57,"eps":677.46,"close":3097.53,"source":"reported"},{"date":"2025-09","per":3.35,"eps":943.19,"close":3159.15,"source":"reported"},{"date":"2025-10","per":3.29,"eps":943.19,"close":3105.74,"source":"reported"},{"date":"2025-11","per":3.94,"eps":943.19,"close":3713.75,"source":"reported"},{"date":"2025-12","per":3.43,"eps":1073.38,"close":3676.77,"source":"reported"},{"date":"2026-01","per":4.0,"eps":1073.38,"close":4288.88,"source":"reported"},{"date":"2026-02","per":6.21,"eps":1073.38,"close":6663.38,"source":"reported"},{"date":"2026-03","per":5.05,"eps":1112.45,"close":5620.0,"source":"reported"},{"date":"2026-04","per":4.91,"eps":1112.45,"close":5460.0,"source":"reported"},{"date":"2026-05","per":4.22,"eps":1112.45,"close":4700.0,"source":"reported"},{"date":"2026-06","per":4.17,"eps":1005.78,"close":4195.0,"source":"reported"},{"date":"2026-07","per":4.11,"eps":1005.78,"close":4135.0,"source":"reported"},{"date":"2026-08","per":4.61,"eps":1005.78,"close":4640.0,"source":"reported"},{"date":"2026-09","per":4.44,"eps":1005.78,"close":4465.0,"source":"reported"},{"date":"2026-10","per":4.35,"eps":1005.78,"close":4375.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.92,"std":1.29,"upper_1sd":5.21,"lower_1sd":2.63,"current":4.35,"count":29},"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":24.88,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 108%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":108.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":24.88,"summary":"배당수익률 24.88%","metrics":[{"name":"배당수익률","value":24.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-25T02:05:04.641272+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"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":0.03286139963038955,"dividend_yield":null,"eps":603.97,"revenue":913907757736.0,"operating_income":56653386621.0,"net_income":38965737422.0,"market_cap":null,"profit_margin":0.04263640076601255,"operating_margin":0.061990267772040766,"roa":0.013315974717787355,"gross_margin":0.18306828842384115,"total_equity":1185760127696.0,"total_assets":2926239967244.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.21,"pbr":0.51,"roe":0.0089541467703554,"dividend_yield":24.88,"eps":159.18,"revenue":860947822078.0,"operating_income":34165607904.0,"net_income":10269778276.0,"market_cap":352900000000.0,"profit_margin":0.011928456072067955,"operating_margin":0.039683714887084845,"roa":0.003498698903353843,"gross_margin":0.15860725801758127,"total_equity":1146929857125.0,"total_assets":2935313543602.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02634627875278428,"dividend_yield":null,"eps":-504.51,"revenue":875064121557.0,"operating_income":14959797913.0,"net_income":-32549229342.0,"market_cap":null,"profit_margin":-0.037196393430101116,"operating_margin":0.01709565910025206,"roa":-0.011236976336306796,"gross_margin":0.14233202287437982,"total_equity":1235439344107.0,"total_assets":2896618126429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03789809829509524,"dividend_yield":null,"eps":747.14,"revenue":839978883933.0,"operating_income":64318734080.0,"net_income":48203073655.0,"market_cap":null,"profit_margin":0.05738605407471751,"operating_margin":0.0765718464002844,"roa":0.016880028963133373,"gross_margin":0.19900161030159075,"total_equity":1271912729754.0,"total_assets":2855627425775.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03759800803856973,"dividend_yield":null,"eps":710.64,"revenue":828164429260.0,"operating_income":54663922152.0,"net_income":45848099809.0,"market_cap":null,"profit_margin":0.05536110727427308,"operating_margin":0.0660061217563335,"roa":0.016633314477547886,"gross_margin":0.18847585359404065,"total_equity":1219428959161.0,"total_assets":2756401910809.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0065311058150917785,"dividend_yield":null,"eps":120.11,"revenue":845696915525.0,"operating_income":17407667971.0,"net_income":7749298600.0,"market_cap":null,"profit_margin":0.00916321019710627,"operating_margin":0.020583813954427748,"roa":0.002790431623579628,"gross_margin":0.14035673034270524,"total_equity":1186521673266.0,"total_assets":2777096752530.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03393873732835498,"dividend_yield":null,"eps":-634.7,"revenue":871259955295.0,"operating_income":9770359972.0,"net_income":-40948644595.0,"market_cap":null,"profit_margin":-0.04699934198299656,"operating_margin":0.011214058344609507,"roa":-0.014338335366905286,"gross_margin":0.12194852242121605,"total_equity":1206545906491.0,"total_assets":2855885536721.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.028733297419784,"dividend_yield":null,"eps":481.41,"revenue":804348515677.0,"operating_income":34504405290.0,"net_income":31058578734.0,"market_cap":null,"profit_margin":0.03861333505148421,"operating_margin":0.04289733196182815,"roa":0.011589116406996053,"gross_margin":0.17017262541075634,"total_equity":1080926364985.0,"total_assets":2679978148744.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.032314398681463054,"dividend_yield":null,"eps":533.23,"revenue":826798685986.0,"operating_income":56202431034.0,"net_income":34402212543.0,"market_cap":null,"profit_margin":0.04160893470938889,"operating_margin":0.06797595592084875,"roa":0.012983748633254777,"gross_margin":0.18819254453512121,"total_equity":1064609398495.0,"total_assets":2649636365794.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010314629614836463,"dividend_yield":null,"eps":164.04,"revenue":782568589858.0,"operating_income":22919031088.0,"net_income":10583532489.0,"market_cap":null,"profit_margin":0.013524095684597335,"operating_margin":0.029286929458999553,"roa":0.00415037268528304,"gross_margin":0.14487304944167512,"total_equity":1026070046546.0,"total_assets":2550019791362.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011901088779387925,"dividend_yield":null,"eps":189.81,"revenue":821962036625.0,"operating_income":21430708176.0,"net_income":12245999652.0,"market_cap":null,"profit_margin":0.014898497870147909,"operating_margin":0.026072625280840353,"roa":0.00484371861305415,"gross_margin":0.13522310121691017,"total_equity":1028981455311.0,"total_assets":2528222762362.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009531057438162198,"dividend_yield":null,"eps":153.2,"revenue":762093593787.0,"operating_income":29820588304.0,"net_income":9884011729.0,"market_cap":null,"profit_margin":0.012969550996858942,"operating_margin":0.039129824141173206,"roa":0.003858155682836537,"gross_margin":0.15022976464489077,"total_equity":1037032018024.0,"total_assets":2561848857725.0}],"current_price":4375.0,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-25","close":5647.0},{"date":"2016-10-26","close":5746.0},{"date":"2016-10-27","close":6106.0},{"date":"2016-10-28","close":6116.0},{"date":"2016-10-31","close":6036.0},{"date":"2016-11-01","close":6076.0},{"date":"2016-11-02","close":5926.0},{"date":"2016-11-03","close":6046.0},{"date":"2016-11-04","close":6235.0},{"date":"2016-11-07","close":6315.0},{"date":"2016-11-08","close":6385.0},{"date":"2016-11-09","close":6146.0},{"date":"2016-11-10","close":6215.0},{"date":"2016-11-11","close":6136.0},{"date":"2016-11-14","close":6036.0},{"date":"2016-11-15","close":6076.0},{"date":"2016-11-16","close":6285.0},{"date":"2016-11-17","close":6385.0},{"date":"2016-11-18","close":6245.0},{"date":"2016-11-21","close":6235.0},{"date":"2016-11-22","close":6146.0},{"date":"2016-11-23","close":5886.0},{"date":"2016-11-24","close":5836.0},{"date":"2016-11-25","close":5846.0},{"date":"2016-11-28","close":5786.0},{"date":"2016-11-29","close":5816.0},{"date":"2016-11-30","close":5936.0},{"date":"2016-12-01","close":5806.0},{"date":"2016-12-02","close":5766.0},{"date":"2016-12-05","close":5687.0},{"date":"2016-12-06","close":5776.0},{"date":"2016-12-07","close":5637.0},{"date":"2016-12-08","close":5816.0},{"date":"2016-12-09","close":5766.0},{"date":"2016-12-12","close":5916.0},{"date":"2016-12-13","close":6036.0},{"date":"2016-12-14","close":5976.0},{"date":"2016-12-15","close":6185.0},{"date":"2016-12-16","close":6205.0},{"date":"2016-12-19","close":6146.0},{"date":"2016-12-20","close":6066.0},{"date":"2016-12-21","close":6175.0},{"date":"2016-12-22","close":6036.0},{"date":"2016-12-23","close":6066.0},{"date":"2016-12-26","close":5976.0},{"date":"2016-12-27","close":6195.0},{"date":"2016-12-28","close":6185.0},{"date":"2016-12-29","close":6126.0},{"date":"2017-01-02","close":6305.0},{"date":"2017-01-03","close":6295.0},{"date":"2017-01-04","close":6315.0},{"date":"2017-01-05","close":6315.0},{"date":"2017-01-06","close":6365.0},{"date":"2017-01-09","close":6205.0},{"date":"2017-01-10","close":6335.0},{"date":"2017-01-11","close":6285.0},{"date":"2017-01-12","close":6305.0},{"date":"2017-01-13","close":6465.0},{"date":"2017-01-16","close":6275.0},{"date":"2017-01-17","close":6265.0},{"date":"2017-01-18","close":6156.0},{"date":"2017-01-19","close":6066.0},{"date":"2017-01-20","close":5996.0},{"date":"2017-01-23","close":5936.0},{"date":"2017-01-24","close":5876.0},{"date":"2017-01-25","close":5776.0},{"date":"2017-01-26","close":5826.0},{"date":"2017-01-31","close":5886.0},{"date":"2017-02-01","close":5956.0},{"date":"2017-02-02","close":5896.0},{"date":"2017-02-03","close":5896.0},{"date":"2017-02-06","close":5966.0},{"date":"2017-02-07","close":5876.0},{"date":"2017-02-08","close":5946.0},{"date":"2017-02-09","close":5936.0},{"date":"2017-02-10","close":6066.0},{"date":"2017-02-13","close":6086.0},{"date":"2017-02-14","close":6006.0},{"date":"2017-02-15","close":6046.0},{"date":"2017-02-16","close":6006.0},{"date":"2017-02-17","close":6026.0},{"date":"2017-02-20","close":6096.0},{"date":"2017-02-21","close":6046.0},{"date":"2017-02-22","close":6016.0},{"date":"2017-02-23","close":5906.0},{"date":"2017-02-24","close":5846.0},{"date":"2017-02-27","close":5946.0},{"date":"2017-02-28","close":5996.0},{"date":"2017-03-02","close":5986.0},{"date":"2017-03-03","close":5946.0},{"date":"2017-03-06","close":6026.0},{"date":"2017-03-07","close":6016.0},{"date":"2017-03-08","close":6056.0},{"date":"2017-03-09","close":6106.0},{"date":"2017-03-10","close":6205.0},{"date":"2017-03-13","close":6185.0},{"date":"2017-03-14","close":6185.0},{"date":"2017-03-15","close":6076.0},{"date":"2017-03-16","close":6156.0},{"date":"2017-03-17","close":6195.0},{"date":"2017-03-20","close":5916.0},{"date":"2017-03-21","close":5916.0},{"date":"2017-03-22","close":5846.0},{"date":"2017-03-23","close":5896.0},{"date":"2017-03-24","close":5916.0},{"date":"2017-03-27","close":5866.0},{"date":"2017-03-28","close":5976.0},{"date":"2017-03-29","close":6016.0},{"date":"2017-03-30","close":5986.0},{"date":"2017-03-31","close":6036.0},{"date":"2017-04-03","close":6026.0},{"date":"2017-04-04","close":5986.0},{"date":"2017-04-05","close":6076.0},{"date":"2017-04-06","close":6086.0},{"date":"2017-04-07","close":6086.0},{"date":"2017-04-10","close":5926.0},{"date":"2017-04-11","close":5906.0},{"date":"2017-04-12","close":5896.0},{"date":"2017-04-13","close":5956.0},{"date":"2017-04-14","close":5876.0},{"date":"2017-04-17","close":6026.0},{"date":"2017-04-18","close":5996.0},{"date":"2017-04-19","close":6126.0},{"date":"2017-04-20","close":6116.0},{"date":"2017-04-21","close":6026.0},{"date":"2017-04-24","close":5966.0},{"date":"2017-04-25","close":6245.0},{"date":"2017-04-26","close":6315.0},{"date":"2017-04-27","close":6305.0},{"date":"2017-04-28","close":6305.0},{"date":"2017-05-02","close":6405.0},{"date":"2017-05-04","close":6335.0},{"date":"2017-05-08","close":6385.0},{"date":"2017-05-10","close":6345.0},{"date":"2017-05-11","close":6475.0},{"date":"2017-05-12","close":6435.0},{"date":"2017-05-15","close":6565.0},{"date":"2017-05-16","close":6585.0},{"date":"2017-05-17","close":6575.0},{"date":"2017-05-18","close":6624.0},{"date":"2017-05-19","close":6684.0},{"date":"2017-05-22","close":6664.0},{"date":"2017-05-23","close":6734.0},{"date":"2017-05-24","close":6714.0},{"date":"2017-05-25","close":6704.0},{"date":"2017-05-26","close":6824.0},{"date":"2017-05-29","close":6694.0},{"date":"2017-05-30","close":6814.0},{"date":"2017-05-31","close":6804.0},{"date":"2017-06-01","close":6804.0},{"date":"2017-06-02","close":6864.0},{"date":"2017-06-05","close":6704.0},{"date":"2017-06-07","close":6874.0},{"date":"2017-06-08","close":6984.0},{"date":"2017-06-09","close":6874.0},{"date":"2017-06-12","close":6834.0},{"date":"2017-06-13","close":6784.0},{"date":"2017-06-14","close":6854.0},{"date":"2017-06-15","close":6684.0},{"date":"2017-06-16","close":6724.0},{"date":"2017-06-19","close":7263.0},{"date":"2017-06-20","close":6994.0},{"date":"2017-06-21","close":6784.0},{"date":"2017-06-22","close":6774.0},{"date":"2017-06-23","close":6964.0},{"date":"2017-06-26","close":6994.0},{"date":"2017-06-27","close":6934.0},{"date":"2017-06-28","close":6814.0},{"date":"2017-06-29","close":6814.0},{"date":"2017-06-30","close":6714.0},{"date":"2017-07-03","close":6634.0},{"date":"2017-07-04","close":6535.0},{"date":"2017-07-05","close":6774.0},{"date":"2017-07-06","close":6634.0},{"date":"2017-07-07","close":6754.0},{"date":"2017-07-10","close":6764.0},{"date":"2017-07-11","close":6505.0},{"date":"2017-07-12","close":6495.0},{"date":"2017-07-13","close":6465.0},{"date":"2017-07-14","close":6495.0},{"date":"2017-07-17","close":6555.0},{"date":"2017-07-18","close":6664.0},{"date":"2017-07-19","close":6804.0},{"date":"2017-07-20","close":6824.0},{"date":"2017-07-21","close":6834.0},{"date":"2017-07-24","close":6864.0},{"date":"2017-07-25","close":6714.0},{"date":"2017-07-26","close":6764.0},{"date":"2017-07-27","close":6824.0},{"date":"2017-07-28","close":6744.0},{"date":"2017-07-31","close":6904.0},{"date":"2017-08-01","close":6824.0},{"date":"2017-08-02","close":6954.0},{"date":"2017-08-03","close":6624.0},{"date":"2017-08-04","close":6724.0},{"date":"2017-08-07","close":6545.0},{"date":"2017-08-08","close":6734.0},{"date":"2017-08-09","close":6764.0},{"date":"2017-08-10","close":6744.0},{"date":"2017-08-11","close":6774.0},{"date":"2017-08-14","close":6684.0},{"date":"2017-08-16","close":6874.0},{"date":"2017-08-17","close":7033.0},{"date":"2017-08-18","close":6964.0},{"date":"2017-08-21","close":6774.0},{"date":"2017-08-22","close":6664.0},{"date":"2017-08-23","close":6565.0},{"date":"2017-08-24","close":6415.0},{"date":"2017-08-25","close":6585.0},{"date":"2017-08-28","close":6525.0},{"date":"2017-08-29","close":6525.0},{"date":"2017-08-30","close":6535.0},{"date":"2017-08-31","close":6654.0},{"date":"2017-09-01","close":6604.0},{"date":"2017-09-04","close":6375.0},{"date":"2017-09-05","close":6245.0},{"date":"2017-09-06","close":6255.0},{"date":"2017-09-07","close":6295.0},{"date":"2017-09-08","close":6156.0},{"date":"2017-09-11","close":6195.0},{"date":"2017-09-12","close":6195.0},{"date":"2017-09-13","close":6096.0},{"date":"2017-09-14","close":6076.0},{"date":"2017-09-15","close":6205.0},{"date":"2017-09-18","close":6165.0},{"date":"2017-09-19","close":6156.0},{"date":"2017-09-20","close":6146.0},{"date":"2017-09-21","close":6086.0},{"date":"2017-09-22","close":5946.0},{"date":"2017-09-25","close":5886.0},{"date":"2017-09-26","close":5986.0},{"date":"2017-09-27","close":5966.0},{"date":"2017-09-28","close":6036.0},{"date":"2017-09-29","close":6146.0},{"date":"2017-10-10","close":6116.0},{"date":"2017-10-11","close":6096.0},{"date":"2017-10-12","close":6056.0},{"date":"2017-10-13","close":5986.0},{"date":"2017-10-16","close":5946.0},{"date":"2017-10-17","close":5896.0},{"date":"2017-10-18","close":5896.0},{"date":"2017-10-19","close":6026.0},{"date":"2017-10-20","close":5986.0},{"date":"2017-10-23","close":5926.0},{"date":"2017-10-24","close":6215.0},{"date":"2017-10-25","close":6185.0},{"date":"2017-10-26","close":6126.0},{"date":"2017-10-27","close":6225.0},{"date":"2017-10-30","close":6285.0},{"date":"2017-10-31","close":6195.0},{"date":"2017-11-01","close":6175.0},{"date":"2017-11-02","close":6056.0},{"date":"2017-11-03","close":6026.0},{"date":"2017-11-06","close":6096.0},{"date":"2017-11-07","close":6195.0},{"date":"2017-11-08","close":6335.0},{"date":"2017-11-09","close":6415.0},{"date":"2017-11-10","close":6405.0},{"date":"2017-11-13","close":6455.0},{"date":"2017-11-14","close":6515.0},{"date":"2017-11-15","close":6555.0},{"date":"2017-11-16","close":6604.0},{"date":"2017-11-17","close":6495.0},{"date":"2017-11-20","close":6634.0},{"date":"2017-11-21","close":6455.0},{"date":"2017-11-22","close":6335.0},{"date":"2017-11-23","close":6435.0},{"date":"2017-11-24","close":6365.0},{"date":"2017-11-27","close":6475.0},{"date":"2017-11-28","close":6355.0},{"date":"2017-11-29","close":6295.0},{"date":"2017-11-30","close":6245.0},{"date":"2017-12-01","close":6435.0},{"date":"2017-12-04","close":6375.0},{"date":"2017-12-05","close":6395.0},{"date":"2017-12-06","close":6255.0},{"date":"2017-12-07","close":6146.0},{"date":"2017-12-08","close":6046.0},{"date":"2017-12-11","close":6255.0},{"date":"2017-12-12","close":6215.0},{"date":"2017-12-13","close":6315.0},{"date":"2017-12-14","close":6116.0},{"date":"2017-12-15","close":6146.0},{"date":"2017-12-18","close":6066.0},{"date":"2017-12-19","close":6046.0},{"date":"2017-12-20","close":6086.0},{"date":"2017-12-21","close":6046.0},{"date":"2017-12-22","close":6255.0},{"date":"2017-12-26","close":6255.0},{"date":"2017-12-27","close":6265.0},{"date":"2017-12-28","close":6405.0},{"date":"2018-01-02","close":4583.6621},{"date":"2018-01-03","close":4590.6704},{"date":"2018-01-04","close":4506.5664},{"date":"2018-01-05","close":4765.8872},{"date":"2018-01-08","close":4695.8013},{"date":"2018-01-09","close":4618.7056},{"date":"2018-01-10","close":4906.061},{"date":"2018-01-11","close":4920.0781},{"date":"2018-01-12","close":5018.1987},{"date":"2018-01-15","close":5585.8999},{"date":"2018-01-16","close":5670.0044},{"date":"2018-01-17","close":5677.0137},{"date":"2018-01-18","close":5585.8999},{"date":"2018-01-19","close":5354.6147},{"date":"2018-01-22","close":5508.8052},{"date":"2018-01-23","close":5438.7192},{"date":"2018-01-24","close":5466.7529},{"date":"2018-01-25","close":5501.7964},{"date":"2018-01-26","close":5459.7441},{"date":"2018-01-29","close":5326.5801},{"date":"2018-01-30","close":5389.6582},{"date":"2018-01-31","close":5340.5972},{"date":"2018-02-01","close":5508.8052},{"date":"2018-02-02","close":5277.5195},{"date":"2018-02-05","close":5165.3813},{"date":"2018-02-06","close":5032.2158},{"date":"2018-02-07","close":4821.9565},{"date":"2018-02-08","close":5095.2949},{"date":"2018-02-09","close":5025.2075},{"date":"2018-02-12","close":4927.0859},{"date":"2018-02-13","close":4878.0259},{"date":"2018-02-14","close":4969.1387},{"date":"2018-02-19","close":5130.3384},{"date":"2018-02-20","close":5046.2339},{"date":"2018-02-21","close":5116.3203},{"date":"2018-02-22","close":5004.1821},{"date":"2018-02-23","close":5095.2949},{"date":"2018-02-26","close":5172.3892},{"date":"2018-02-27","close":5277.5195},{"date":"2018-02-28","close":5263.502},{"date":"2018-03-02","close":5172.3892},{"date":"2018-03-05","close":5004.1821},{"date":"2018-03-06","close":5116.3203},{"date":"2018-03-07","close":5088.2856},{"date":"2018-03-08","close":5207.4321},{"date":"2018-03-09","close":5256.4937},{"date":"2018-03-12","close":5298.5454},{"date":"2018-03-13","close":5242.4761},{"date":"2018-03-14","close":5382.6494},{"date":"2018-03-15","close":5438.7192},{"date":"2018-03-16","close":5172.3892},{"date":"2018-03-19","close":4948.1128},{"date":"2018-03-20","close":4955.1211},{"date":"2018-03-21","close":5025.2075},{"date":"2018-03-22","close":4906.061},{"date":"2018-03-23","close":4590.6704},{"date":"2018-03-26","close":4702.8096},{"date":"2018-03-27","close":4723.835},{"date":"2018-03-28","close":4821.9565},{"date":"2018-03-29","close":4849.9902},{"date":"2018-03-30","close":4913.0688},{"date":"2018-04-02","close":5018.1987},{"date":"2018-04-03","close":4997.1729},{"date":"2018-04-04","close":4976.147},{"date":"2018-04-05","close":5011.1899},{"date":"2018-04-06","close":4976.147},{"date":"2018-04-09","close":5032.2158},{"date":"2018-04-10","close":5060.251},{"date":"2018-04-11","close":5039.2256},{"date":"2018-04-12","close":4913.0688},{"date":"2018-04-13","close":4913.0688},{"date":"2018-04-16","close":4955.1211},{"date":"2018-04-17","close":4962.1299},{"date":"2018-04-18","close":5144.3545},{"date":"2018-04-19","close":5158.3726},{"date":"2018-04-20","close":5011.1899},{"date":"2018-04-23","close":5102.3027},{"date":"2018-04-24","close":5039.2256},{"date":"2018-04-25","close":4955.1211},{"date":"2018-04-26","close":4976.147},{"date":"2018-04-27","close":5004.1821},{"date":"2018-04-30","close":5389.6582},{"date":"2018-05-02","close":5396.666},{"date":"2018-05-03","close":5291.5361},{"date":"2018-05-04","close":5354.6147},{"date":"2018-05-08","close":5235.4663},{"date":"2018-05-09","close":5263.502},{"date":"2018-05-10","close":5235.4663},{"date":"2018-05-11","close":5494.7876},{"date":"2018-05-14","close":5501.7964},{"date":"2018-05-15","close":5466.7529},{"date":"2018-05-16","close":5347.606},{"date":"2018-05-17","close":5382.6494},{"date":"2018-05-18","close":5508.8052},{"date":"2018-05-21","close":5536.8398},{"date":"2018-05-23","close":5768.1265},{"date":"2018-05-24","close":5740.0913},{"date":"2018-05-25","close":5445.7266},{"date":"2018-05-28","close":5866.2461},{"date":"2018-05-29","close":5726.0737},{"date":"2018-05-30","close":5838.2119},{"date":"2018-05-31","close":6525.061},{"date":"2018-06-01","close":6476.0},{"date":"2018-06-04","close":6518.0522},{"date":"2018-06-05","close":6433.9478},{"date":"2018-06-07","close":6644.2085},{"date":"2018-06-08","close":6307.7925},{"date":"2018-06-11","close":6546.0864},{"date":"2018-06-12","close":6412.9219},{"date":"2018-06-14","close":6616.1729},{"date":"2018-06-15","close":6356.8525},{"date":"2018-06-18","close":6237.7046},{"date":"2018-06-19","close":5957.3589},{"date":"2018-06-20","close":6062.4893},{"date":"2018-06-21","close":5922.3154},{"date":"2018-06-22","close":5908.2988},{"date":"2018-06-25","close":5985.3936},{"date":"2018-06-26","close":5747.0991},{"date":"2018-06-27","close":5894.2812},{"date":"2018-06-28","close":5670.0044},{"date":"2018-06-29","close":5866.2461},{"date":"2018-07-02","close":5466.7529},{"date":"2018-07-03","close":5620.9434},{"date":"2018-07-04","close":5564.8745},{"date":"2018-07-05","close":5417.6924},{"date":"2018-07-06","close":5585.8999},{"date":"2018-07-09","close":5382.6494},{"date":"2018-07-10","close":5480.7705},{"date":"2018-07-11","close":5459.7441},{"date":"2018-07-12","close":5487.7788},{"date":"2018-07-13","close":5627.9526},{"date":"2018-07-16","close":5564.8745},{"date":"2018-07-17","close":5564.8745},{"date":"2018-07-18","close":5277.5195},{"date":"2018-07-19","close":5179.3984},{"date":"2018-07-20","close":5354.6147},{"date":"2018-07-23","close":5424.7012},{"date":"2018-07-24","close":5466.7529},{"date":"2018-07-25","close":5508.8052},{"date":"2018-07-26","close":5508.8052},{"date":"2018-07-27","close":5459.7441},{"date":"2018-07-30","close":5382.6494},{"date":"2018-07-31","close":5354.6147},{"date":"2018-08-01","close":5473.7617},{"date":"2018-08-02","close":5424.7012},{"date":"2018-08-03","close":5543.8477},{"date":"2018-08-06","close":5445.7266},{"date":"2018-08-07","close":5424.7012},{"date":"2018-08-08","close":5305.5537},{"date":"2018-08-09","close":5067.2598},{"date":"2018-08-10","close":5116.3203},{"date":"2018-08-13","close":4906.061},{"date":"2018-08-14","close":5060.251},{"date":"2018-08-16","close":5151.3638},{"date":"2018-08-17","close":5193.415},{"date":"2018-08-20","close":5193.415},{"date":"2018-08-21","close":5228.459},{"date":"2018-08-22","close":5144.3545},{"date":"2018-08-23","close":5074.2686},{"date":"2018-08-24","close":5081.2769},{"date":"2018-08-27","close":5053.2417},{"date":"2018-08-28","close":5151.3638},{"date":"2018-08-29","close":5067.2598},{"date":"2018-08-30","close":4983.1558},{"date":"2018-08-31","close":5081.2769},{"date":"2018-09-03","close":5396.666},{"date":"2018-09-04","close":5333.5884},{"date":"2018-09-05","close":5242.4761},{"date":"2018-09-06","close":5193.415},{"date":"2018-09-07","close":5116.3203},{"date":"2018-09-10","close":5095.2949},{"date":"2018-09-11","close":5081.2769},{"date":"2018-09-12","close":5081.2769},{"date":"2018-09-13","close":5270.5107},{"date":"2018-09-14","close":5221.4507},{"date":"2018-09-17","close":5214.4414},{"date":"2018-09-18","close":5228.459},{"date":"2018-09-19","close":5473.7617},{"date":"2018-09-20","close":5340.5972},{"date":"2018-09-21","close":5452.7358},{"date":"2018-09-27","close":5459.7441},{"date":"2018-09-28","close":5417.6924},{"date":"2018-10-01","close":5347.606},{"date":"2018-10-02","close":5130.3384},{"date":"2018-10-04","close":5228.459},{"date":"2018-10-05","close":5144.3545},{"date":"2018-10-08","close":5095.2949},{"date":"2018-10-10","close":4934.0952},{"date":"2018-10-11","close":4401.4375},{"date":"2018-10-12","close":4450.498},{"date":"2018-10-15","close":4296.3071},{"date":"2018-10-16","close":4506.5664},{"date":"2018-10-17","close":4611.6973},{"date":"2018-10-18","close":4604.6885},{"date":"2018-10-19","close":4737.8525},{"date":"2018-10-22","close":4667.7656},{"date":"2018-10-23","close":4639.7314},{"date":"2018-10-24","close":4583.6621},{"date":"2018-10-25","close":4681.7827},{"date":"2018-10-26","close":4240.2378},{"date":"2018-10-29","close":3931.8572},{"date":"2018-10-30","close":4065.0217},{"date":"2018-10-31","close":4065.0217},{"date":"2018-11-01","close":4051.0044},{"date":"2018-11-02","close":4198.186},{"date":"2018-11-05","close":4149.1255},{"date":"2018-11-06","close":4177.1597},{"date":"2018-11-07","close":4086.0474},{"date":"2018-11-08","close":4177.1597},{"date":"2018-11-09","close":4114.082},{"date":"2018-11-12","close":4036.9871},{"date":"2018-11-13","close":3973.9087},{"date":"2018-11-14","close":3945.874},{"date":"2018-11-15","close":4100.0645},{"date":"2018-11-16","close":4121.0908},{"date":"2018-11-19","close":4128.0991},{"date":"2018-11-20","close":4121.0908},{"date":"2018-11-21","close":4170.1514},{"date":"2018-11-22","close":4177.1597},{"date":"2018-11-23","close":4107.0732},{"date":"2018-11-26","close":4177.1597},{"date":"2018-11-27","close":4212.2031},{"date":"2018-11-28","close":4177.1597},{"date":"2018-11-29","close":4219.2129},{"date":"2018-11-30","close":4233.229},{"date":"2018-12-03","close":4394.4287},{"date":"2018-12-04","close":4289.2983},{"date":"2018-12-05","close":4233.229},{"date":"2018-12-06","close":4058.0127},{"date":"2018-12-07","close":4121.0908},{"date":"2018-12-10","close":3994.9351},{"date":"2018-12-11","close":4001.9436},{"date":"2018-12-12","close":4135.1079},{"date":"2018-12-13","close":4177.1597},{"date":"2018-12-14","close":4086.0474},{"date":"2018-12-17","close":4121.0908},{"date":"2018-12-18","close":4100.0645},{"date":"2018-12-19","close":4079.0391},{"date":"2018-12-20","close":4086.0474},{"date":"2018-12-21","close":4177.1597},{"date":"2018-12-24","close":4373.4023},{"date":"2018-12-26","close":4345.3677},{"date":"2018-12-27","close":4327.6313},{"date":"2018-12-28","close":4299.2534},{"date":"2019-01-02","close":4157.3638},{"date":"2019-01-03","close":4143.1753},{"date":"2019-01-04","close":4171.5532},{"date":"2019-01-07","close":4348.915},{"date":"2019-01-08","close":4306.3486},{"date":"2019-01-09","close":4398.5762},{"date":"2019-01-10","close":4398.5762},{"date":"2019-01-11","close":4412.7651},{"date":"2019-01-14","close":4426.9541},{"date":"2019-01-15","close":4320.5376},{"date":"2019-01-16","close":4306.3486},{"date":"2019-01-17","close":4306.3486},{"date":"2019-01-18","close":4356.0098},{"date":"2019-01-21","close":4341.8203},{"date":"2019-01-22","close":4370.1982},{"date":"2019-01-23","close":4363.1045},{"date":"2019-01-24","close":4391.4819},{"date":"2019-01-25","close":4320.5376},{"date":"2019-01-28","close":4306.3486},{"date":"2019-01-29","close":4313.4424},{"date":"2019-01-30","close":4313.4424},{"date":"2019-01-31","close":4285.0645},{"date":"2019-02-01","close":4277.9707},{"date":"2019-02-07","close":4419.8594},{"date":"2019-02-08","close":4441.1436},{"date":"2019-02-11","close":4434.0488},{"date":"2019-02-12","close":4391.4819},{"date":"2019-02-13","close":4391.4819},{"date":"2019-02-14","close":4412.7651},{"date":"2019-02-15","close":4391.4819},{"date":"2019-02-18","close":4462.4268},{"date":"2019-02-19","close":4469.521},{"date":"2019-02-20","close":4448.2378},{"date":"2019-02-21","close":4483.71},{"date":"2019-02-22","close":4497.8994},{"date":"2019-02-25","close":4604.3164},{"date":"2019-02-26","close":4561.749},{"date":"2019-02-27","close":4483.71},{"date":"2019-02-28","close":4348.915},{"date":"2019-03-04","close":4483.71},{"date":"2019-03-05","close":4540.4663},{"date":"2019-03-06","close":4519.1826},{"date":"2019-03-07","close":4426.9541},{"date":"2019-03-08","close":4412.7651},{"date":"2019-03-11","close":4540.4663},{"date":"2019-03-12","close":4561.749},{"date":"2019-03-13","close":4810.0557},{"date":"2019-03-14","close":4788.7729},{"date":"2019-03-15","close":4788.7729},{"date":"2019-03-18","close":4937.7568},{"date":"2019-03-19","close":5072.5513},{"date":"2019-03-20","close":5029.9854},{"date":"2019-03-21","close":4888.0957},{"date":"2019-03-22","close":4994.5127},{"date":"2019-03-25","close":4746.2051},{"date":"2019-03-26","close":5022.8906},{"date":"2019-03-27","close":5065.458},{"date":"2019-03-28","close":4944.8511},{"date":"2019-03-29","close":4881.001},{"date":"2019-04-01","close":4831.3398},{"date":"2019-04-02","close":4881.001},{"date":"2019-04-03","close":4895.1899},{"date":"2019-04-04","close":4795.8672},{"date":"2019-04-05","close":4916.4736},{"date":"2019-04-08","close":4795.8672},{"date":"2019-04-09","close":4852.6226},{"date":"2019-04-10","close":4966.1353},{"date":"2019-04-11","close":4923.5674},{"date":"2019-04-12","close":4845.5288},{"date":"2019-04-15","close":4788.7729},{"date":"2019-04-16","close":4724.9219},{"date":"2019-04-17","close":4767.4888},{"date":"2019-04-18","close":5200.252},{"date":"2019-04-19","close":5122.2134},{"date":"2019-04-22","close":5484.0312},{"date":"2019-04-23","close":5519.5039},{"date":"2019-04-24","close":5696.8662},{"date":"2019-04-25","close":5703.9595},{"date":"2019-04-26","close":5640.1104},{"date":"2019-04-29","close":5796.189},{"date":"2019-04-30","close":5739.4331},{"date":"2019-05-02","close":5732.3379},{"date":"2019-05-03","close":5782.0},{"date":"2019-05-07","close":5633.0156},{"date":"2019-05-08","close":5533.6929},{"date":"2019-05-09","close":5363.4253},{"date":"2019-05-10","close":5285.3867},{"date":"2019-05-13","close":5079.646},{"date":"2019-05-14","close":5037.0791},{"date":"2019-05-15","close":5037.0791},{"date":"2019-05-16","close":4902.2842},{"date":"2019-05-17","close":4668.167},{"date":"2019-05-20","close":4668.167},{"date":"2019-05-21","close":4668.167},{"date":"2019-05-22","close":4661.0723},{"date":"2019-05-23","close":4519.1826},{"date":"2019-05-24","close":4419.8594},{"date":"2019-05-27","close":4512.0879},{"date":"2019-05-28","close":4533.3716},{"date":"2019-05-29","close":4462.4268},{"date":"2019-05-30","close":4434.0488},{"date":"2019-05-31","close":4575.938},{"date":"2019-06-03","close":4583.0327},{"date":"2019-06-04","close":4533.3716},{"date":"2019-06-05","close":4512.0879},{"date":"2019-06-07","close":4597.2217},{"date":"2019-06-10","close":4561.749},{"date":"2019-06-11","close":4575.938},{"date":"2019-06-12","close":4575.938},{"date":"2019-06-13","close":4526.2769},{"date":"2019-06-14","close":4448.2378},{"date":"2019-06-17","close":4242.498},{"date":"2019-06-18","close":4207.0249},{"date":"2019-06-19","close":4270.8765},{"date":"2019-06-20","close":4327.6313},{"date":"2019-06-21","close":4285.0645},{"date":"2019-06-24","close":4292.1592},{"date":"2019-06-25","close":4249.5923},{"date":"2019-06-26","close":4221.2144},{"date":"2019-06-27","close":4228.3086},{"date":"2019-06-28","close":4150.269},{"date":"2019-07-01","close":4235.4033},{"date":"2019-07-02","close":4235.4033},{"date":"2019-07-03","close":4164.4585},{"date":"2019-07-04","close":4157.3638},{"date":"2019-07-05","close":4199.9312},{"date":"2019-07-08","close":4015.4749},{"date":"2019-07-09","close":3930.3406},{"date":"2019-07-10","close":3944.53},{"date":"2019-07-11","close":4008.3804},{"date":"2019-07-12","close":3994.1909},{"date":"2019-07-15","close":3901.9629},{"date":"2019-07-16","close":3916.1521},{"date":"2019-07-17","close":3852.3022},{"date":"2019-07-18","close":3788.4509},{"date":"2019-07-19","close":3831.0178},{"date":"2019-07-22","close":3873.5852},{"date":"2019-07-23","close":3809.7344},{"date":"2019-07-24","close":3731.6953},{"date":"2019-07-25","close":3731.6953},{"date":"2019-07-26","close":3625.2783},{"date":"2019-07-29","close":3540.1445},{"date":"2019-07-30","close":3596.9004},{"date":"2019-07-31","close":3738.7896},{"date":"2019-08-01","close":3689.1284},{"date":"2019-08-02","close":3682.0342},{"date":"2019-08-05","close":3426.6331},{"date":"2019-08-06","close":3291.8376},{"date":"2019-08-07","close":3398.2554},{"date":"2019-08-08","close":3529.5027},{"date":"2019-08-09","close":3518.8613},{"date":"2019-08-12","close":3543.6919},{"date":"2019-08-13","close":3515.314},{"date":"2019-08-14","close":3522.4082},{"date":"2019-08-16","close":3405.3494},{"date":"2019-08-19","close":3596.9004},{"date":"2019-08-20","close":3568.522},{"date":"2019-08-21","close":3660.7507},{"date":"2019-08-22","close":3582.7114},{"date":"2019-08-23","close":3554.3335},{"date":"2019-08-26","close":3376.9714},{"date":"2019-08-27","close":3405.3494},{"date":"2019-08-28","close":3508.219},{"date":"2019-08-29","close":3540.1445},{"date":"2019-08-30","close":3674.9397},{"date":"2019-09-02","close":3831.0178},{"date":"2019-09-03","close":3845.2073},{"date":"2019-09-04","close":3930.3406},{"date":"2019-09-05","close":3930.3406},{"date":"2019-09-06","close":3887.7739},{"date":"2019-09-09","close":3745.8843},{"date":"2019-09-10","close":3731.6953},{"date":"2019-09-11","close":3873.5852},{"date":"2019-09-16","close":3937.4355},{"date":"2019-09-17","close":4597.2217},{"date":"2019-09-18","close":4441.1436},{"date":"2019-09-19","close":4093.5139},{"date":"2019-09-20","close":4214.1201},{"date":"2019-09-23","close":4121.8916},{"date":"2019-09-24","close":4164.4585},{"date":"2019-09-25","close":4377.293},{"date":"2019-09-26","close":4192.8364},{"date":"2019-09-27","close":4086.4194},{"date":"2019-09-30","close":4143.1753},{"date":"2019-10-01","close":3987.0962},{"date":"2019-10-02","close":3923.2461},{"date":"2019-10-04","close":3802.6401},{"date":"2019-10-07","close":3866.4902},{"date":"2019-10-08","close":3710.4124},{"date":"2019-10-10","close":3603.9946},{"date":"2019-10-11","close":3646.5613},{"date":"2019-10-14","close":3674.9397},{"date":"2019-10-15","close":3710.4124},{"date":"2019-10-16","close":3689.1284},{"date":"2019-10-17","close":3696.2229},{"date":"2019-10-18","close":3667.8447},{"date":"2019-10-21","close":3568.522},{"date":"2019-10-22","close":3639.467},{"date":"2019-10-23","close":3625.2783},{"date":"2019-10-24","close":3632.3728},{"date":"2019-10-25","close":3639.467},{"date":"2019-10-28","close":3667.8447},{"date":"2019-10-29","close":3660.7507},{"date":"2019-10-30","close":3745.8843},{"date":"2019-10-31","close":3760.073},{"date":"2019-11-01","close":3809.7344},{"date":"2019-11-04","close":3823.9236},{"date":"2019-11-05","close":3838.1121},{"date":"2019-11-06","close":3873.5852},{"date":"2019-11-07","close":3838.1121},{"date":"2019-11-08","close":3859.3955},{"date":"2019-11-11","close":3823.9236},{"date":"2019-11-12","close":3901.9629},{"date":"2019-11-13","close":3909.0576},{"date":"2019-11-14","close":3909.0576},{"date":"2019-11-15","close":3972.9082},{"date":"2019-11-18","close":3923.2461},{"date":"2019-11-19","close":3845.2073},{"date":"2019-11-20","close":3703.3171},{"date":"2019-11-21","close":3653.6565},{"date":"2019-11-22","close":3653.6565},{"date":"2019-11-25","close":3774.262},{"date":"2019-11-26","close":3752.979},{"date":"2019-11-27","close":3674.9397},{"date":"2019-11-28","close":3667.8447},{"date":"2019-11-29","close":3618.1836},{"date":"2019-12-02","close":3483.3887},{"date":"2019-12-03","close":3472.7471},{"date":"2019-12-04","close":3444.3691},{"date":"2019-12-05","close":3391.1606},{"date":"2019-12-06","close":3462.105},{"date":"2019-12-09","close":3455.011},{"date":"2019-12-10","close":3455.011},{"date":"2019-12-11","close":3469.1997},{"date":"2019-12-12","close":3483.3887},{"date":"2019-12-13","close":3525.9556},{"date":"2019-12-16","close":3408.897},{"date":"2019-12-17","close":3345.0464},{"date":"2019-12-18","close":3380.519},{"date":"2019-12-19","close":3391.1606},{"date":"2019-12-20","close":3387.613},{"date":"2019-12-23","close":3437.2742},{"date":"2019-12-24","close":3423.0857},{"date":"2019-12-26","close":3486.9355},{"date":"2019-12-27","close":3533.5242},{"date":"2019-12-30","close":3572.9448},{"date":"2020-01-02","close":3540.6912},{"date":"2020-01-03","close":3544.2749},{"date":"2020-01-06","close":3415.2625},{"date":"2020-01-07","close":3469.0176},{"date":"2020-01-08","close":3297.0002},{"date":"2020-01-09","close":3393.76},{"date":"2020-01-10","close":3426.0132},{"date":"2020-01-13","close":3483.3523},{"date":"2020-01-14","close":3512.022},{"date":"2020-01-15","close":3605.1978},{"date":"2020-01-16","close":3798.7173},{"date":"2020-01-17","close":3755.7134},{"date":"2020-01-20","close":3784.3828},{"date":"2020-01-21","close":3684.0388},{"date":"2020-01-22","close":3705.541},{"date":"2020-01-23","close":3655.3696},{"date":"2020-01-28","close":3508.4382},{"date":"2020-01-29","close":3558.6099},{"date":"2020-01-30","close":3408.0947},{"date":"2020-01-31","close":3304.1677},{"date":"2020-02-03","close":3314.9185},{"date":"2020-02-04","close":3418.8462},{"date":"2020-02-05","close":3576.5283},{"date":"2020-02-06","close":3540.6912},{"date":"2020-02-07","close":3522.7727},{"date":"2020-02-10","close":3547.8589},{"date":"2020-02-11","close":3558.6099},{"date":"2020-02-12","close":3544.2749},{"date":"2020-02-13","close":3547.8589},{"date":"2020-02-14","close":3580.1123},{"date":"2020-02-17","close":3501.2708},{"date":"2020-02-18","close":3426.0132},{"date":"2020-02-19","close":3422.4292},{"date":"2020-02-20","close":3368.6743},{"date":"2020-02-21","close":3282.665},{"date":"2020-02-24","close":3139.3176},{"date":"2020-02-25","close":3225.3262},{"date":"2020-02-26","close":3243.2444},{"date":"2020-02-27","close":3164.4033},{"date":"2020-02-28","close":3189.489},{"date":"2020-03-02","close":3253.9958},{"date":"2020-03-03","close":3307.751},{"date":"2020-03-04","close":3386.5928},{"date":"2020-03-05","close":3508.4382},{"date":"2020-03-06","close":3368.6743},{"date":"2020-03-09","close":3368.6743},{"date":"2020-03-10","close":3261.1628},{"date":"2020-03-11","close":3157.2361},{"date":"2020-03-12","close":3157.2361},{"date":"2020-03-13","close":2544.4238},{"date":"2020-03-16","close":2411.8271},{"date":"2020-03-17","close":2375.9907},{"date":"2020-03-18","close":2153.801},{"date":"2020-03-19","close":1598.3282},{"date":"2020-03-20","close":1981.7837},{"date":"2020-03-23","close":1834.8523},{"date":"2020-03-24","close":2071.3762},{"date":"2020-03-25","close":2186.0544},{"date":"2020-03-26","close":2279.2305},{"date":"2020-03-27","close":2393.9087},{"date":"2020-03-30","close":2401.0764},{"date":"2020-03-31","close":2565.926},{"date":"2020-04-01","close":2612.5142},{"date":"2020-04-02","close":2745.1111},{"date":"2020-04-03","close":2745.1111},{"date":"2020-04-06","close":2931.4631},{"date":"2020-04-07","close":2909.9607},{"date":"2020-04-08","close":2845.4543},{"date":"2020-04-09","close":2874.124},{"date":"2020-04-10","close":2795.2827},{"date":"2020-04-13","close":2723.6089},{"date":"2020-04-14","close":2759.4453},{"date":"2020-04-16","close":2866.9565},{"date":"2020-04-17","close":2881.291},{"date":"2020-04-20","close":2909.9607},{"date":"2020-04-21","close":2823.9524},{"date":"2020-04-22","close":2823.9524},{"date":"2020-04-23","close":3189.489},{"date":"2020-04-24","close":2970.8843},{"date":"2020-04-27","close":3053.3088},{"date":"2020-04-28","close":3053.3088},{"date":"2020-04-29","close":3053.3088},{"date":"2020-05-04","close":3053.3088},{"date":"2020-05-06","close":3053.3088},{"date":"2020-05-07","close":3053.3088},{"date":"2020-05-08","close":3053.3088},{"date":"2020-05-11","close":3053.3088},{"date":"2020-05-12","close":3053.3088},{"date":"2020-05-13","close":3053.3088},{"date":"2020-05-14","close":3053.3088},{"date":"2020-05-15","close":3053.3088},{"date":"2020-05-18","close":3053.3088},{"date":"2020-05-19","close":3053.3088},{"date":"2020-05-20","close":3053.3088},{"date":"2020-05-21","close":3053.3088},{"date":"2020-05-22","close":3053.3088},{"date":"2020-05-25","close":3053.3088},{"date":"2020-05-26","close":3053.3088},{"date":"2020-05-27","close":3053.3088},{"date":"2020-05-28","close":3053.3088},{"date":"2020-05-29","close":3053.3088},{"date":"2020-06-01","close":3053.3088},{"date":"2020-06-02","close":3053.3088},{"date":"2020-06-03","close":3053.3088},{"date":"2020-06-04","close":3053.3088},{"date":"2020-06-05","close":3800.217},{"date":"2020-06-08","close":4936.1514},{"date":"2020-06-09","close":5004.9966},{"date":"2020-06-10","close":4447.356},{"date":"2020-06-11","close":4199.5151},{"date":"2020-06-12","close":3827.7556},{"date":"2020-06-15","close":3373.3813},{"date":"2020-06-16","close":3696.9512},{"date":"2020-06-17","close":3559.2615},{"date":"2020-06-18","close":3449.1101},{"date":"2020-06-19","close":3366.4968},{"date":"2020-06-22","close":4371.6265},{"date":"2020-06-23","close":3807.1018},{"date":"2020-06-24","close":3758.9104},{"date":"2020-06-25","close":3531.7236},{"date":"2020-06-26","close":3490.4167},{"date":"2020-06-29","close":3397.4771},{"date":"2020-06-30","close":3455.9949},{"date":"2020-07-01","close":3397.4771},{"date":"2020-07-02","close":3425.0144},{"date":"2020-07-03","close":3455.9949},{"date":"2020-07-06","close":3425.0144},{"date":"2020-07-07","close":3411.2458},{"date":"2020-07-08","close":3380.2661},{"date":"2020-07-09","close":3369.939},{"date":"2020-07-10","close":3318.3059},{"date":"2020-07-13","close":3363.0547},{"date":"2020-07-14","close":3394.0347},{"date":"2020-07-15","close":3397.4771},{"date":"2020-07-16","close":3352.728},{"date":"2020-07-17","close":3363.0547},{"date":"2020-07-20","close":3345.8435},{"date":"2020-07-21","close":3352.728},{"date":"2020-07-22","close":3524.8391},{"date":"2020-07-23","close":3469.7637},{"date":"2020-07-24","close":3469.7637},{"date":"2020-07-27","close":3462.8794},{"date":"2020-07-28","close":3387.1504},{"date":"2020-07-29","close":3407.8035},{"date":"2020-07-30","close":3366.4968},{"date":"2020-07-31","close":3318.3059},{"date":"2020-08-03","close":3287.3257},{"date":"2020-08-04","close":3359.6123},{"date":"2020-08-05","close":3428.457},{"date":"2020-08-06","close":3469.7637},{"date":"2020-08-07","close":3442.2256},{"date":"2020-08-10","close":3411.2458},{"date":"2020-08-11","close":3442.2256},{"date":"2020-08-12","close":3338.9592},{"date":"2020-08-13","close":3363.0547},{"date":"2020-08-14","close":3276.999},{"date":"2020-08-18","close":3098.0034},{"date":"2020-08-19","close":3108.3298},{"date":"2020-08-20","close":2908.6809},{"date":"2020-08-21","close":2891.4695},{"date":"2020-08-24","close":2987.8523},{"date":"2020-08-25","close":3087.6768},{"date":"2020-08-26","close":3025.7166},{"date":"2020-08-27","close":2922.45},{"date":"2020-08-28","close":2967.1982},{"date":"2020-08-31","close":2998.1787},{"date":"2020-09-01","close":3018.832},{"date":"2020-09-02","close":3067.0232},{"date":"2020-09-03","close":3036.043},{"date":"2020-09-04","close":2970.6409},{"date":"2020-09-07","close":2994.7366},{"date":"2020-09-08","close":2994.7366},{"date":"2020-09-09","close":2929.3342},{"date":"2020-09-10","close":2943.1028},{"date":"2020-09-11","close":2936.2188},{"date":"2020-09-14","close":3036.043},{"date":"2020-09-15","close":2991.2944},{"date":"2020-09-16","close":2970.6409},{"date":"2020-09-17","close":2915.5652},{"date":"2020-09-18","close":2922.45},{"date":"2020-09-21","close":2863.9319},{"date":"2020-09-22","close":2764.1074},{"date":"2020-09-23","close":2743.4539},{"date":"2020-09-24","close":2581.6694},{"date":"2020-09-25","close":2650.5137},{"date":"2020-09-28","close":2822.6252},{"date":"2020-09-29","close":2877.7007},{"date":"2020-10-05","close":2891.4695},{"date":"2020-10-06","close":2867.374},{"date":"2020-10-07","close":2853.605},{"date":"2020-10-08","close":2853.605},{"date":"2020-10-12","close":2877.7007},{"date":"2020-10-13","close":2836.394},{"date":"2020-10-14","close":2777.8762},{"date":"2020-10-15","close":2774.4341},{"date":"2020-10-16","close":2698.7053},{"date":"2020-10-19","close":2722.8008},{"date":"2020-10-20","close":2715.916},{"date":"2020-10-21","close":2784.7605},{"date":"2020-10-22","close":2740.012},{"date":"2020-10-23","close":2740.012},{"date":"2020-10-26","close":2636.7451},{"date":"2020-10-27","close":2629.8606},{"date":"2020-10-28","close":2743.4539},{"date":"2020-10-29","close":2781.3184},{"date":"2020-10-30","close":2667.7251},{"date":"2020-11-02","close":2674.6094},{"date":"2020-11-03","close":2684.9363},{"date":"2020-11-04","close":2774.4341},{"date":"2020-11-05","close":2798.5298},{"date":"2020-11-06","close":2757.2227},{"date":"2020-11-09","close":2791.6453},{"date":"2020-11-10","close":2819.1829},{"date":"2020-11-11","close":2925.8918},{"date":"2020-11-12","close":2932.7766},{"date":"2020-11-13","close":2870.8164},{"date":"2020-11-16","close":2877.7007},{"date":"2020-11-17","close":2829.5098},{"date":"2020-11-18","close":2925.8918},{"date":"2020-11-19","close":2874.2583},{"date":"2020-11-20","close":2912.123},{"date":"2020-11-23","close":2894.9119},{"date":"2020-11-24","close":2908.6809},{"date":"2020-11-25","close":2839.8364},{"date":"2020-11-26","close":2839.8364},{"date":"2020-11-27","close":2867.374},{"date":"2020-11-30","close":2839.8364},{"date":"2020-12-01","close":2819.1829},{"date":"2020-12-02","close":2815.7407},{"date":"2020-12-03","close":2777.8762},{"date":"2020-12-04","close":2777.8762},{"date":"2020-12-07","close":2784.7605},{"date":"2020-12-08","close":2798.5298},{"date":"2020-12-09","close":2822.6252},{"date":"2020-12-10","close":2850.1628},{"date":"2020-12-11","close":2915.5652},{"date":"2020-12-14","close":2877.7007},{"date":"2020-12-15","close":2829.5098},{"date":"2020-12-16","close":2874.2583},{"date":"2020-12-17","close":2860.4895},{"date":"2020-12-18","close":2888.0273},{"date":"2020-12-21","close":2874.2583},{"date":"2020-12-22","close":2770.9917},{"date":"2020-12-23","close":2764.1074},{"date":"2020-12-24","close":2774.4341},{"date":"2020-12-28","close":2836.394},{"date":"2020-12-29","close":2832.9097},{"date":"2020-12-30","close":2853.8167},{"date":"2021-01-04","close":2846.8477},{"date":"2021-01-05","close":2923.5068},{"date":"2021-01-06","close":3062.8875},{"date":"2021-01-07","close":3979.3142},{"date":"2021-01-08","close":4049.0046},{"date":"2021-01-11","close":3271.9585},{"date":"2021-01-12","close":3233.6287},{"date":"2021-01-13","close":3230.144},{"date":"2021-01-14","close":3268.4736},{"date":"2021-01-15","close":3198.7837},{"date":"2021-01-18","close":3195.2991},{"date":"2021-01-19","close":3205.7527},{"date":"2021-01-20","close":3334.6794},{"date":"2021-01-21","close":3282.4121},{"date":"2021-01-22","close":3240.5977},{"date":"2021-01-25","close":3303.3188},{"date":"2021-01-26","close":3254.5359},{"date":"2021-01-27","close":3170.9077},{"date":"2021-01-28","close":3038.4961},{"date":"2021-01-29","close":2920.0227},{"date":"2021-02-01","close":3017.5889},{"date":"2021-02-02","close":3083.7944},{"date":"2021-02-03","close":3118.6396},{"date":"2021-02-04","close":3122.1243},{"date":"2021-02-05","close":3101.217},{"date":"2021-02-08","close":3097.7324},{"date":"2021-02-09","close":3087.2791},{"date":"2021-02-10","close":3097.7324},{"date":"2021-02-15","close":3163.9382},{"date":"2021-02-16","close":3156.9695},{"date":"2021-02-17","close":3352.1021},{"date":"2021-02-18","close":3331.1948},{"date":"2021-02-19","close":3261.5046},{"date":"2021-02-22","close":3299.8345},{"date":"2021-02-23","close":3366.04},{"date":"2021-02-24","close":3261.5046},{"date":"2021-02-25","close":3278.9272},{"date":"2021-02-26","close":3108.186},{"date":"2021-03-02","close":3132.5779},{"date":"2021-03-03","close":3341.6484},{"date":"2021-03-04","close":3400.8853},{"date":"2021-03-05","close":3366.04},{"date":"2021-03-08","close":3359.071},{"date":"2021-03-09","close":3345.1331},{"date":"2021-03-10","close":3449.6685},{"date":"2021-03-11","close":3425.2769},{"date":"2021-03-12","close":3484.5134},{"date":"2021-03-15","close":3512.3896},{"date":"2021-03-16","close":3491.4827},{"date":"2021-03-17","close":3533.2969},{"date":"2021-03-18","close":3491.4827},{"date":"2021-03-19","close":3460.1221},{"date":"2021-03-22","close":3498.4519},{"date":"2021-03-23","close":3240.5977},{"date":"2021-03-24","close":3219.6904},{"date":"2021-03-25","close":3160.4539},{"date":"2021-03-26","close":3191.8145},{"date":"2021-03-29","close":3251.0513},{"date":"2021-03-30","close":3258.02},{"date":"2021-03-31","close":3216.2061},{"date":"2021-04-01","close":3219.6904},{"date":"2021-04-02","close":3209.2371},{"date":"2021-04-05","close":3167.4229},{"date":"2021-04-06","close":3181.3608},{"date":"2021-04-07","close":3181.3608},{"date":"2021-04-08","close":3195.2991},{"date":"2021-04-09","close":3244.0823},{"date":"2021-04-12","close":3233.6287},{"date":"2021-04-13","close":3313.7725},{"date":"2021-04-14","close":3345.1331},{"date":"2021-04-15","close":3338.1643},{"date":"2021-04-16","close":3414.823},{"date":"2021-04-19","close":3404.3699},{"date":"2021-04-20","close":3390.4319},{"date":"2021-04-21","close":3366.04},{"date":"2021-04-22","close":3400.8853},{"date":"2021-04-23","close":3373.0093},{"date":"2021-04-26","close":3407.8542},{"date":"2021-04-27","close":3397.4006},{"date":"2021-04-28","close":3404.3699},{"date":"2021-04-29","close":3376.4937},{"date":"2021-04-30","close":3446.1838},{"date":"2021-05-03","close":3425.2769},{"date":"2021-05-04","close":3456.6377},{"date":"2021-05-06","close":3456.6377},{"date":"2021-05-07","close":3505.4209},{"date":"2021-05-10","close":3484.5134},{"date":"2021-05-11","close":3432.2461},{"date":"2021-05-12","close":3439.2151},{"date":"2021-05-13","close":3338.1643},{"date":"2021-05-14","close":3484.5134},{"date":"2021-05-17","close":3484.5134},{"date":"2021-05-18","close":3519.3586},{"date":"2021-05-20","close":3505.4209},{"date":"2021-05-21","close":3474.0601},{"date":"2021-05-24","close":3359.071},{"date":"2021-05-25","close":3474.0601},{"date":"2021-05-26","close":3481.0288},{"date":"2021-05-27","close":3540.2659},{"date":"2021-05-28","close":3491.4827},{"date":"2021-05-31","close":3533.2969},{"date":"2021-06-01","close":3505.4209},{"date":"2021-06-02","close":3533.2969},{"date":"2021-06-03","close":3533.2969},{"date":"2021-06-04","close":3491.4827},{"date":"2021-06-07","close":3554.2041},{"date":"2021-06-08","close":3540.2659},{"date":"2021-06-09","close":3512.3896},{"date":"2021-06-10","close":3602.9871},{"date":"2021-06-11","close":3575.1111},{"date":"2021-06-14","close":3637.8323},{"date":"2021-06-15","close":3825.9963},{"date":"2021-06-16","close":3853.8726},{"date":"2021-06-17","close":3825.9963},{"date":"2021-06-18","close":3784.1821},{"date":"2021-06-21","close":3798.1199},{"date":"2021-06-22","close":3735.3984},{"date":"2021-06-23","close":3568.1416},{"date":"2021-06-24","close":3533.2969},{"date":"2021-06-25","close":3526.3276},{"date":"2021-06-28","close":3602.9871},{"date":"2021-06-29","close":3602.9871},{"date":"2021-06-30","close":3623.894},{"date":"2021-07-01","close":3623.894},{"date":"2021-07-02","close":3616.9253},{"date":"2021-07-05","close":3630.8628},{"date":"2021-07-06","close":3623.894},{"date":"2021-07-07","close":3582.0801},{"date":"2021-07-08","close":3547.2349},{"date":"2021-07-09","close":3460.1221},{"date":"2021-07-12","close":3519.3586},{"date":"2021-07-13","close":3554.2041},{"date":"2021-07-14","close":3512.3896},{"date":"2021-07-15","close":3477.5444},{"date":"2021-07-16","close":3481.0288},{"date":"2021-07-19","close":3449.6685},{"date":"2021-07-20","close":3498.4519},{"date":"2021-07-21","close":3596.0178},{"date":"2021-07-22","close":3596.0178},{"date":"2021-07-23","close":3505.4209},{"date":"2021-07-26","close":3568.1416},{"date":"2021-07-27","close":3589.0491},{"date":"2021-07-28","close":3568.1416},{"date":"2021-07-29","close":3609.9563},{"date":"2021-07-30","close":3589.0491},{"date":"2021-08-02","close":3575.1111},{"date":"2021-08-03","close":3561.1726},{"date":"2021-08-04","close":3561.1726},{"date":"2021-08-05","close":3568.1416},{"date":"2021-08-06","close":3623.894},{"date":"2021-08-09","close":3609.9563},{"date":"2021-08-10","close":3568.1416},{"date":"2021-08-11","close":3519.3586},{"date":"2021-08-12","close":3484.5134},{"date":"2021-08-13","close":3411.3389},{"date":"2021-08-17","close":3334.6794},{"date":"2021-08-18","close":3404.3699},{"date":"2021-08-19","close":3334.6794},{"date":"2021-08-20","close":3146.5156},{"date":"2021-08-23","close":3191.8145},{"date":"2021-08-24","close":3320.7419},{"date":"2021-08-25","close":3296.3496},{"date":"2021-08-26","close":3285.8965},{"date":"2021-08-27","close":3292.8652},{"date":"2021-08-30","close":3289.3809},{"date":"2021-08-31","close":3271.9585},{"date":"2021-09-01","close":3299.8345},{"date":"2021-09-02","close":3338.1643},{"date":"2021-09-03","close":3338.1643},{"date":"2021-09-06","close":3327.7104},{"date":"2021-09-07","close":3299.8345},{"date":"2021-09-08","close":3289.3809},{"date":"2021-09-09","close":3289.3809},{"date":"2021-09-10","close":3289.3809},{"date":"2021-09-13","close":3275.4426},{"date":"2021-09-14","close":3296.3496},{"date":"2021-09-15","close":3289.3809},{"date":"2021-09-16","close":3230.144},{"date":"2021-09-17","close":3317.2571},{"date":"2021-09-23","close":3216.2061},{"date":"2021-09-24","close":3219.6904},{"date":"2021-09-27","close":3226.6594},{"date":"2021-09-28","close":3554.2041},{"date":"2021-09-29","close":3596.0178},{"date":"2021-09-30","close":3491.4827},{"date":"2021-10-01","close":3616.9253},{"date":"2021-10-05","close":3278.9272},{"date":"2021-10-06","close":3066.3721},{"date":"2021-10-07","close":3118.6396},{"date":"2021-10-08","close":3045.4648},{"date":"2021-10-12","close":2947.8984},{"date":"2021-10-13","close":2996.6816},{"date":"2021-10-14","close":3209.2371},{"date":"2021-10-15","close":3181.3608},{"date":"2021-10-18","close":3223.175},{"date":"2021-10-19","close":3212.7217},{"date":"2021-10-20","close":3251.0513},{"date":"2021-10-21","close":3209.2371},{"date":"2021-10-22","close":3160.4539},{"date":"2021-10-25","close":3184.8452},{"date":"2021-10-26","close":3219.6904},{"date":"2021-10-27","close":3191.8145},{"date":"2021-10-28","close":3153.4846},{"date":"2021-10-29","close":3118.6396},{"date":"2021-11-01","close":3097.7324},{"date":"2021-11-02","close":3101.217},{"date":"2021-11-03","close":3090.7637},{"date":"2021-11-04","close":3035.0112},{"date":"2021-11-05","close":2993.197},{"date":"2021-11-08","close":3035.0112},{"date":"2021-11-09","close":3041.9802},{"date":"2021-11-10","close":2926.9912},{"date":"2021-11-11","close":2899.1152},{"date":"2021-11-12","close":2951.3831},{"date":"2021-11-15","close":2986.2283},{"date":"2021-11-16","close":2930.4758},{"date":"2021-11-17","close":2857.301},{"date":"2021-11-18","close":2871.2393},{"date":"2021-11-19","close":2881.6929},{"date":"2021-11-22","close":2871.2393},{"date":"2021-11-23","close":2864.2703},{"date":"2021-11-24","close":2843.3633},{"date":"2021-11-25","close":2812.0024},{"date":"2021-11-26","close":2759.7346},{"date":"2021-11-29","close":2655.1995},{"date":"2021-11-30","close":2526.2725},{"date":"2021-12-01","close":2627.3232},{"date":"2021-12-02","close":2700.498},{"date":"2021-12-03","close":2738.8276},{"date":"2021-12-06","close":2731.8586},{"date":"2021-12-07","close":2763.2192},{"date":"2021-12-08","close":2770.1885},{"date":"2021-12-09","close":2756.2505},{"date":"2021-12-10","close":2798.0645},{"date":"2021-12-13","close":2801.5491},{"date":"2021-12-14","close":2742.3123},{"date":"2021-12-15","close":2728.3743},{"date":"2021-12-16","close":2703.9827},{"date":"2021-12-17","close":2815.4868},{"date":"2021-12-20","close":2749.281},{"date":"2021-12-21","close":2756.2505},{"date":"2021-12-22","close":2770.1885},{"date":"2021-12-23","close":2777.1572},{"date":"2021-12-24","close":2777.1572},{"date":"2021-12-27","close":2759.7346},{"date":"2021-12-28","close":2794.5798},{"date":"2021-12-29","close":2826.3364},{"date":"2021-12-30","close":2836.9221},{"date":"2022-01-03","close":4020.0},{"date":"2022-01-04","close":2889.8496},{"date":"2022-01-05","close":2900.4353},{"date":"2022-01-06","close":2879.2644},{"date":"2022-01-07","close":2911.0208},{"date":"2022-01-10","close":2879.2644},{"date":"2022-01-11","close":2847.5076},{"date":"2022-01-12","close":2879.2644},{"date":"2022-01-13","close":2865.1501},{"date":"2022-01-14","close":2798.1084},{"date":"2022-01-17","close":2727.5383},{"date":"2022-01-18","close":2667.5535},{"date":"2022-01-19","close":2646.3826},{"date":"2022-01-20","close":2660.4966},{"date":"2022-01-21","close":2667.5535},{"date":"2022-01-24","close":2702.8386},{"date":"2022-01-25","close":2582.8691},{"date":"2022-01-26","close":2582.8691},{"date":"2022-01-27","close":2424.0864},{"date":"2022-01-28","close":2512.2991},{"date":"2022-02-03","close":2653.4397},{"date":"2022-02-04","close":2762.8235},{"date":"2022-02-07","close":2780.4658},{"date":"2022-02-08","close":2780.4658},{"date":"2022-02-09","close":2780.4658},{"date":"2022-02-10","close":2879.2644},{"date":"2022-02-11","close":2879.2644},{"date":"2022-02-14","close":2801.6367},{"date":"2022-02-15","close":2709.8955},{"date":"2022-02-16","close":2783.9941},{"date":"2022-02-17","close":2798.1084},{"date":"2022-02-18","close":2798.1084},{"date":"2022-02-21","close":2819.2793},{"date":"2022-02-22","close":2822.8079},{"date":"2022-02-23","close":2808.6941},{"date":"2022-02-24","close":2847.5076},{"date":"2022-02-25","close":2822.8079},{"date":"2022-02-28","close":2822.8079},{"date":"2022-03-02","close":2879.2644},{"date":"2022-03-03","close":2865.1501},{"date":"2022-03-04","close":2865.1501},{"date":"2022-03-07","close":2858.093},{"date":"2022-03-08","close":2702.8386},{"date":"2022-03-10","close":2702.8386},{"date":"2022-03-11","close":2759.2947},{"date":"2022-03-14","close":2759.2947},{"date":"2022-03-15","close":2759.2947},{"date":"2022-03-16","close":2759.2947},{"date":"2022-03-17","close":2759.2947},{"date":"2022-03-18","close":2801.6367},{"date":"2022-03-21","close":2801.6367},{"date":"2022-03-22","close":3055.6897},{"date":"2022-03-23","close":3090.9749},{"date":"2022-03-24","close":3059.2185},{"date":"2022-03-25","close":2999.2334},{"date":"2022-03-28","close":3023.9331},{"date":"2022-03-29","close":2963.9482},{"date":"2022-03-30","close":2960.4197},{"date":"2022-03-31","close":3020.4045},{"date":"2022-04-01","close":3055.6897},{"date":"2022-04-04","close":3020.4045},{"date":"2022-04-05","close":3048.6328},{"date":"2022-04-06","close":3052.1609},{"date":"2022-04-07","close":2978.0623},{"date":"2022-04-08","close":2928.6631},{"date":"2022-04-11","close":2985.1194},{"date":"2022-04-12","close":2932.1919},{"date":"2022-04-13","close":2995.7048},{"date":"2022-04-14","close":3080.3889},{"date":"2022-04-15","close":3143.9023},{"date":"2022-04-18","close":3193.3013},{"date":"2022-04-19","close":3966.0452},{"date":"2022-04-20","close":3577.9092},{"date":"2022-04-21","close":3726.1067},{"date":"2022-04-22","close":3697.8784},{"date":"2022-04-25","close":4220.0981},{"date":"2022-04-26","close":4227.1548},{"date":"2022-04-27","close":3704.9353},{"date":"2022-04-28","close":3486.168},{"date":"2022-04-29","close":3634.3652},{"date":"2022-05-02","close":4008.3872},{"date":"2022-05-03","close":3944.874},{"date":"2022-05-04","close":3599.0803},{"date":"2022-05-06","close":3426.1831},{"date":"2022-05-09","close":4710.0},{"date":"2022-05-10","close":3228.5867},{"date":"2022-05-11","close":3196.8301},{"date":"2022-05-12","close":3090.9749},{"date":"2022-05-13","close":3083.9177},{"date":"2022-05-16","close":3359.1416},{"date":"2022-05-17","close":3207.4155},{"date":"2022-05-18","close":3221.5295},{"date":"2022-05-19","close":3235.6438},{"date":"2022-05-20","close":3306.2136},{"date":"2022-05-23","close":3196.8301},{"date":"2022-05-24","close":3147.4307},{"date":"2022-05-25","close":3115.6743},{"date":"2022-05-26","close":3098.0315},{"date":"2022-05-27","close":3232.115},{"date":"2022-05-30","close":3563.7949},{"date":"2022-05-31","close":3475.5825},{"date":"2022-06-02","close":3408.5405},{"date":"2022-06-03","close":3355.613},{"date":"2022-06-07","close":3306.2136},{"date":"2022-06-08","close":3277.9856},{"date":"2022-06-09","close":3175.6589},{"date":"2022-06-10","close":3129.7883},{"date":"2022-06-13","close":3436.7688},{"date":"2022-06-14","close":3281.5142},{"date":"2022-06-15","close":3090.9749},{"date":"2022-06-16","close":3489.6963},{"date":"2022-06-17","close":3288.5713},{"date":"2022-06-20","close":3246.2292},{"date":"2022-06-21","close":3256.8147},{"date":"2022-06-22","close":3087.4463},{"date":"2022-06-23","close":2671.082},{"date":"2022-06-24","close":2709.8955},{"date":"2022-06-27","close":2851.0359},{"date":"2022-06-28","close":2822.8079},{"date":"2022-06-29","close":2773.4087},{"date":"2022-06-30","close":2639.3254},{"date":"2022-07-01","close":2480.5422},{"date":"2022-07-04","close":2427.6147},{"date":"2022-07-05","close":2533.4702},{"date":"2022-07-06","close":2455.8428},{"date":"2022-07-07","close":2512.2991},{"date":"2022-07-08","close":2575.8125},{"date":"2022-07-11","close":2625.2114},{"date":"2022-07-12","close":2512.2991},{"date":"2022-07-13","close":2505.2422},{"date":"2022-07-14","close":2469.957},{"date":"2022-07-15","close":2413.5007},{"date":"2022-07-18","close":2480.5422},{"date":"2022-07-19","close":2508.7708},{"date":"2022-07-20","close":2519.356},{"date":"2022-07-21","close":2529.9417},{"date":"2022-07-22","close":2473.4856},{"date":"2022-07-25","close":2480.5422},{"date":"2022-07-26","close":2554.6411},{"date":"2022-07-27","close":2547.5842},{"date":"2022-07-28","close":2558.1699},{"date":"2022-07-29","close":2568.7551},{"date":"2022-08-01","close":2579.3408},{"date":"2022-08-02","close":2540.5271},{"date":"2022-08-03","close":2611.0977},{"date":"2022-08-04","close":2596.9832},{"date":"2022-08-05","close":2593.4548},{"date":"2022-08-08","close":2558.1699},{"date":"2022-08-09","close":2604.0403},{"date":"2022-08-10","close":2547.5842},{"date":"2022-08-11","close":2653.4397},{"date":"2022-08-12","close":2642.854},{"date":"2022-08-16","close":2635.7969},{"date":"2022-08-17","close":2695.7817},{"date":"2022-08-18","close":2674.6104},{"date":"2022-08-19","close":2692.2529},{"date":"2022-08-22","close":2716.9526},{"date":"2022-08-23","close":2611.0977},{"date":"2022-08-24","close":2582.8691},{"date":"2022-08-25","close":2653.4397},{"date":"2022-08-26","close":2688.7246},{"date":"2022-08-29","close":2589.926},{"date":"2022-08-30","close":2579.3408},{"date":"2022-08-31","close":2596.9832},{"date":"2022-09-01","close":2508.7708},{"date":"2022-09-02","close":2462.8999},{"date":"2022-09-05","close":2438.2004},{"date":"2022-09-06","close":2484.071},{"date":"2022-09-07","close":2367.6301},{"date":"2022-09-08","close":2388.8013},{"date":"2022-09-13","close":2459.3716},{"date":"2022-09-14","close":2484.071},{"date":"2022-09-15","close":2448.7859},{"date":"2022-09-16","close":2413.5007},{"date":"2022-09-19","close":2360.5732},{"date":"2022-09-20","close":2374.687},{"date":"2022-09-21","close":2374.687},{"date":"2022-09-22","close":2480.5422},{"date":"2022-09-23","close":2335.8735},{"date":"2022-09-26","close":2145.334},{"date":"2022-09-27","close":2099.4634},{"date":"2022-09-28","close":2014.7791},{"date":"2022-09-29","close":2081.8208},{"date":"2022-09-30","close":2039.4788},{"date":"2022-10-04","close":2117.106},{"date":"2022-10-05","close":2134.7485},{"date":"2022-10-06","close":2194.7332},{"date":"2022-10-07","close":2191.2046},{"date":"2022-10-11","close":2113.5774},{"date":"2022-10-12","close":2088.8779},{"date":"2022-10-13","close":1937.1521},{"date":"2022-10-14","close":2039.4788},{"date":"2022-10-17","close":2046.5359},{"date":"2022-10-18","close":2060.6501},{"date":"2022-10-19","close":2039.4788},{"date":"2022-10-20","close":1990.0795},{"date":"2022-10-21","close":1958.3231},{"date":"2022-10-24","close":1997.1366},{"date":"2022-10-25","close":1979.4941},{"date":"2022-10-26","close":1958.3231},{"date":"2022-10-27","close":1997.1366},{"date":"2022-10-28","close":1986.5511},{"date":"2022-10-31","close":2028.8932},{"date":"2022-11-01","close":2057.1213},{"date":"2022-11-02","close":2074.7637},{"date":"2022-11-03","close":2028.8932},{"date":"2022-11-04","close":2043.0073},{"date":"2022-11-07","close":2071.2351},{"date":"2022-11-08","close":2145.334},{"date":"2022-11-09","close":2145.334},{"date":"2022-11-10","close":2155.9194},{"date":"2022-11-11","close":2166.5051},{"date":"2022-11-14","close":2201.7903},{"date":"2022-11-15","close":2222.9612},{"date":"2022-11-16","close":2233.5466},{"date":"2022-11-17","close":2194.7332},{"date":"2022-11-18","close":2177.0906},{"date":"2022-11-21","close":2138.2771},{"date":"2022-11-22","close":2127.6917},{"date":"2022-11-23","close":2138.2771},{"date":"2022-11-24","close":2155.9194},{"date":"2022-11-25","close":2148.8625},{"date":"2022-11-28","close":2095.9351},{"date":"2022-11-29","close":2117.106},{"date":"2022-11-30","close":2173.5623},{"date":"2022-12-01","close":2212.376},{"date":"2022-12-02","close":2208.8472},{"date":"2022-12-05","close":2222.9612},{"date":"2022-12-06","close":2191.2046},{"date":"2022-12-07","close":2194.7332},{"date":"2022-12-08","close":2159.448},{"date":"2022-12-09","close":2162.9766},{"date":"2022-12-12","close":2166.5051},{"date":"2022-12-13","close":2184.1477},{"date":"2022-12-14","close":2205.3188},{"date":"2022-12-15","close":2201.7903},{"date":"2022-12-16","close":2170.0339},{"date":"2022-12-19","close":2184.1477},{"date":"2022-12-20","close":2191.2046},{"date":"2022-12-21","close":2191.2046},{"date":"2022-12-22","close":2212.376},{"date":"2022-12-23","close":2131.2202},{"date":"2022-12-26","close":2064.1785},{"date":"2022-12-27","close":2050.0642},{"date":"2022-12-28","close":2086.2847},{"date":"2022-12-29","close":2035.5763},{"date":"2023-01-02","close":1970.3799},{"date":"2023-01-03","close":1955.8917},{"date":"2023-01-04","close":2010.2219},{"date":"2023-01-05","close":1992.1119},{"date":"2023-01-06","close":1999.3561},{"date":"2023-01-09","close":2057.3083},{"date":"2023-01-10","close":2060.9307},{"date":"2023-01-11","close":2079.0405},{"date":"2023-01-12","close":2086.2847},{"date":"2023-01-13","close":2089.9067},{"date":"2023-01-16","close":2086.2847},{"date":"2023-01-17","close":2053.6863},{"date":"2023-01-18","close":2035.5763},{"date":"2023-01-19","close":2035.5763},{"date":"2023-01-20","close":2039.1981},{"date":"2023-01-25","close":2079.0405},{"date":"2023-01-26","close":2115.2607},{"date":"2023-01-27","close":2115.2607},{"date":"2023-01-30","close":2115.2607},{"date":"2023-01-31","close":2108.0166},{"date":"2023-02-01","close":2115.2607},{"date":"2023-02-02","close":2133.3706},{"date":"2023-02-03","close":2133.3706},{"date":"2023-02-06","close":2147.8589},{"date":"2023-02-07","close":2140.6147},{"date":"2023-02-08","close":2165.969},{"date":"2023-02-09","close":2173.2129},{"date":"2023-02-10","close":2151.481},{"date":"2023-02-13","close":2129.749},{"date":"2023-02-14","close":2133.3706},{"date":"2023-02-15","close":2082.6626},{"date":"2023-02-16","close":2093.5288},{"date":"2023-02-17","close":2082.6626},{"date":"2023-02-20","close":2126.127},{"date":"2023-02-21","close":2144.2368},{"date":"2023-02-22","close":2151.481},{"date":"2023-02-23","close":2162.3469},{"date":"2023-02-24","close":2115.2607},{"date":"2023-02-27","close":2053.6863},{"date":"2023-02-28","close":2075.4185},{"date":"2023-03-02","close":2068.1746},{"date":"2023-03-03","close":2082.6626},{"date":"2023-03-06","close":2111.6387},{"date":"2023-03-07","close":2180.457},{"date":"2023-03-08","close":2194.9451},{"date":"2023-03-09","close":2249.2756},{"date":"2023-03-10","close":2173.2129},{"date":"2023-03-13","close":2220.2996},{"date":"2023-03-14","close":2169.5908},{"date":"2023-03-15","close":2209.4331},{"date":"2023-03-16","close":2173.2129},{"date":"2023-03-17","close":2267.3857},{"date":"2023-03-20","close":2223.9214},{"date":"2023-03-21","close":2173.2129},{"date":"2023-03-22","close":2144.2368},{"date":"2023-03-23","close":2089.9067},{"date":"2023-03-24","close":2082.6626},{"date":"2023-03-27","close":2086.2847},{"date":"2023-03-28","close":2133.3706},{"date":"2023-03-29","close":2147.8589},{"date":"2023-03-30","close":2223.9214},{"date":"2023-03-31","close":2227.5435},{"date":"2023-04-03","close":2220.2996},{"date":"2023-04-04","close":2260.1416},{"date":"2023-04-05","close":2213.0554},{"date":"2023-04-06","close":2158.7251},{"date":"2023-04-07","close":2191.3232},{"date":"2023-04-10","close":2129.749},{"date":"2023-04-11","close":2165.969},{"date":"2023-04-12","close":2213.0554},{"date":"2023-04-13","close":2205.811},{"date":"2023-04-14","close":2227.5435},{"date":"2023-04-17","close":2263.7637},{"date":"2023-04-18","close":2296.3618},{"date":"2023-04-19","close":2289.1177},{"date":"2023-04-20","close":2386.9124},{"date":"2023-04-21","close":2401.4006},{"date":"2023-04-24","close":2249.2756},{"date":"2023-04-25","close":2209.4331},{"date":"2023-04-26","close":2365.1804},{"date":"2023-04-27","close":2216.6775},{"date":"2023-04-28","close":2278.2517},{"date":"2023-05-02","close":2350.6919},{"date":"2023-05-03","close":2357.936},{"date":"2023-05-04","close":2325.3379},{"date":"2023-05-08","close":2441.2427},{"date":"2023-05-09","close":2368.8025},{"date":"2023-05-10","close":2343.448},{"date":"2023-05-11","close":2343.448},{"date":"2023-05-12","close":2271.0076},{"date":"2023-05-15","close":2296.3618},{"date":"2023-05-16","close":2368.8025},{"date":"2023-05-17","close":2325.3379},{"date":"2023-05-18","close":2303.6057},{"date":"2023-05-19","close":2332.582},{"date":"2023-05-22","close":2405.0225},{"date":"2023-05-23","close":2383.2903},{"date":"2023-05-24","close":2466.5969},{"date":"2023-05-25","close":2401.4006},{"date":"2023-05-26","close":2365.1804},{"date":"2023-05-30","close":2328.96},{"date":"2023-05-31","close":2336.2041},{"date":"2023-06-01","close":2303.6057},{"date":"2023-06-02","close":2325.3379},{"date":"2023-06-05","close":2361.5581},{"date":"2023-06-07","close":2390.5344},{"date":"2023-06-08","close":2383.2903},{"date":"2023-06-09","close":2386.9124},{"date":"2023-06-12","close":2332.582},{"date":"2023-06-13","close":2350.6919},{"date":"2023-06-14","close":2372.4243},{"date":"2023-06-15","close":2347.0701},{"date":"2023-06-16","close":2394.1565},{"date":"2023-06-19","close":2376.0464},{"date":"2023-06-20","close":2332.582},{"date":"2023-06-21","close":2310.8499},{"date":"2023-06-22","close":2347.0701},{"date":"2023-06-23","close":2285.4958},{"date":"2023-06-26","close":2296.3618},{"date":"2023-06-27","close":2289.1177},{"date":"2023-06-28","close":2303.6057},{"date":"2023-06-29","close":2278.2517},{"date":"2023-06-30","close":2307.2278},{"date":"2023-07-03","close":2328.96},{"date":"2023-07-04","close":2285.4958},{"date":"2023-07-05","close":2252.8977},{"date":"2023-07-06","close":2187.7012},{"date":"2023-07-07","close":2202.1892},{"date":"2023-07-10","close":2202.1892},{"date":"2023-07-11","close":2213.0554},{"date":"2023-07-12","close":2227.5435},{"date":"2023-07-13","close":2245.6536},{"date":"2023-07-14","close":2249.2756},{"date":"2023-07-17","close":2260.1416},{"date":"2023-07-18","close":2242.0315},{"date":"2023-07-19","close":2187.7012},{"date":"2023-07-20","close":2176.835},{"date":"2023-07-21","close":2165.969},{"date":"2023-07-24","close":2100.7725},{"date":"2023-07-25","close":2071.7964},{"date":"2023-07-26","close":1952.2698},{"date":"2023-07-27","close":2017.4661},{"date":"2023-07-28","close":2053.6863},{"date":"2023-07-31","close":2075.4185},{"date":"2023-08-01","close":2093.5288},{"date":"2023-08-02","close":2097.1506},{"date":"2023-08-03","close":2057.3083},{"date":"2023-08-04","close":2057.3083},{"date":"2023-08-07","close":2057.3083},{"date":"2023-08-08","close":2050.0642},{"date":"2023-08-09","close":2064.5525},{"date":"2023-08-10","close":2118.8828},{"date":"2023-08-11","close":2129.749},{"date":"2023-08-14","close":2108.0166},{"date":"2023-08-16","close":2079.0405},{"date":"2023-08-17","close":2046.4421},{"date":"2023-08-18","close":2039.1981},{"date":"2023-08-21","close":2093.5288},{"date":"2023-08-22","close":2165.969},{"date":"2023-08-23","close":2187.7012},{"date":"2023-08-24","close":2169.5908},{"date":"2023-08-25","close":2231.1655},{"date":"2023-08-28","close":2223.9214},{"date":"2023-08-29","close":2191.3232},{"date":"2023-08-30","close":2184.0791},{"date":"2023-08-31","close":2169.5908},{"date":"2023-09-01","close":2151.481},{"date":"2023-09-04","close":2133.3706},{"date":"2023-09-05","close":2133.3706},{"date":"2023-09-06","close":2100.7725},{"date":"2023-09-07","close":2075.4185},{"date":"2023-09-08","close":2115.2607},{"date":"2023-09-11","close":2097.1506},{"date":"2023-09-12","close":2068.1746},{"date":"2023-09-13","close":2093.5288},{"date":"2023-09-14","close":2075.4185},{"date":"2023-09-15","close":2108.0166},{"date":"2023-09-18","close":2082.6626},{"date":"2023-09-19","close":2082.6626},{"date":"2023-09-20","close":2068.1746},{"date":"2023-09-21","close":2010.2219},{"date":"2023-09-22","close":2006.5999},{"date":"2023-09-25","close":2002.9781},{"date":"2023-09-26","close":1952.2698},{"date":"2023-09-27","close":1963.1359},{"date":"2023-10-04","close":1919.6715},{"date":"2023-10-05","close":1930.5377},{"date":"2023-10-06","close":1970.3799},{"date":"2023-10-10","close":1974.002},{"date":"2023-10-11","close":1977.6238},{"date":"2023-10-12","close":1981.2458},{"date":"2023-10-13","close":2035.5763},{"date":"2023-10-16","close":2017.4661},{"date":"2023-10-17","close":2013.844},{"date":"2023-10-18","close":1981.2458},{"date":"2023-10-19","close":1926.9156},{"date":"2023-10-20","close":1897.9393},{"date":"2023-10-23","close":1919.6715},{"date":"2023-10-24","close":1894.3173},{"date":"2023-10-25","close":1948.6477},{"date":"2023-10-26","close":1905.1833},{"date":"2023-10-27","close":1887.0731},{"date":"2023-10-30","close":1894.3173},{"date":"2023-10-31","close":1861.7191},{"date":"2023-11-01","close":1847.2312},{"date":"2023-11-02","close":1894.3173},{"date":"2023-11-03","close":1905.1833},{"date":"2023-11-06","close":1930.5377},{"date":"2023-11-07","close":1901.5614},{"date":"2023-11-08","close":1908.8057},{"date":"2023-11-09","close":1912.4277},{"date":"2023-11-10","close":1912.4277},{"date":"2023-11-13","close":1879.8293},{"date":"2023-11-14","close":1901.5614},{"date":"2023-11-15","close":1952.2698},{"date":"2023-11-16","close":1995.734},{"date":"2023-11-17","close":2057.3083},{"date":"2023-11-20","close":2086.2847},{"date":"2023-11-21","close":2144.2368},{"date":"2023-11-22","close":2158.7251},{"date":"2023-11-23","close":2187.7012},{"date":"2023-11-24","close":2187.7012},{"date":"2023-11-27","close":2176.835},{"date":"2023-11-28","close":2176.835},{"date":"2023-11-29","close":2187.7012},{"date":"2023-11-30","close":2187.7012},{"date":"2023-12-01","close":2216.6775},{"date":"2023-12-04","close":2238.4094},{"date":"2023-12-05","close":2249.2756},{"date":"2023-12-06","close":2260.1416},{"date":"2023-12-07","close":2274.6296},{"date":"2023-12-08","close":2281.8738},{"date":"2023-12-11","close":2296.3618},{"date":"2023-12-12","close":2314.4719},{"date":"2023-12-13","close":2296.3618},{"date":"2023-12-14","close":2292.7397},{"date":"2023-12-15","close":2252.8977},{"date":"2023-12-18","close":2271.0076},{"date":"2023-12-19","close":2274.6296},{"date":"2023-12-20","close":2296.3618},{"date":"2023-12-21","close":2292.7397},{"date":"2023-12-22","close":2307.2278},{"date":"2023-12-26","close":2303.6057},{"date":"2023-12-27","close":2390.1792},{"date":"2023-12-28","close":2393.9434},{"date":"2024-01-02","close":2337.4824},{"date":"2024-01-03","close":2363.8308},{"date":"2024-01-04","close":2382.6511},{"date":"2024-01-05","close":2397.7073},{"date":"2024-01-08","close":2408.9995},{"date":"2024-01-09","close":2378.887},{"date":"2024-01-10","close":2345.0103},{"date":"2024-01-11","close":2341.2466},{"date":"2024-01-12","close":2337.4824},{"date":"2024-01-15","close":2333.7183},{"date":"2024-01-16","close":2292.3135},{"date":"2024-01-17","close":2239.6167},{"date":"2024-01-18","close":2254.6729},{"date":"2024-01-19","close":2281.0212},{"date":"2024-01-22","close":2250.9089},{"date":"2024-01-23","close":2217.0322},{"date":"2024-01-24","close":2201.9761},{"date":"2024-01-25","close":2179.3918},{"date":"2024-01-26","close":2201.9761},{"date":"2024-01-29","close":2164.3354},{"date":"2024-01-30","close":2175.6277},{"date":"2024-01-31","close":2156.8074},{"date":"2024-02-01","close":2224.5605},{"date":"2024-02-02","close":2258.437},{"date":"2024-02-05","close":2322.426},{"date":"2024-02-06","close":2288.5496},{"date":"2024-02-07","close":2299.8418},{"date":"2024-02-08","close":2329.9541},{"date":"2024-02-13","close":2314.8979},{"date":"2024-02-14","close":2318.6619},{"date":"2024-02-15","close":2348.7744},{"date":"2024-02-16","close":2307.3699},{"date":"2024-02-19","close":2337.4824},{"date":"2024-02-20","close":2322.426},{"date":"2024-02-21","close":2292.3135},{"date":"2024-02-22","close":2292.3135},{"date":"2024-02-23","close":2269.7292},{"date":"2024-02-26","close":2269.7292},{"date":"2024-02-27","close":2213.2683},{"date":"2024-02-28","close":2232.0886},{"date":"2024-02-29","close":2235.8528},{"date":"2024-03-04","close":2224.5605},{"date":"2024-03-05","close":2179.3918},{"date":"2024-03-06","close":2168.0996},{"date":"2024-03-07","close":2175.6277},{"date":"2024-03-08","close":2194.448},{"date":"2024-03-11","close":2296.0776},{"date":"2024-03-12","close":2269.7292},{"date":"2024-03-13","close":2254.6729},{"date":"2024-03-14","close":2217.0322},{"date":"2024-03-15","close":2228.3245},{"date":"2024-03-18","close":2186.9197},{"date":"2024-03-19","close":2220.7964},{"date":"2024-03-20","close":2318.6619},{"date":"2024-03-21","close":2363.8308},{"date":"2024-03-22","close":2405.2356},{"date":"2024-03-25","close":2431.584},{"date":"2024-03-26","close":2435.3479},{"date":"2024-03-27","close":2480.5166},{"date":"2024-03-28","close":2499.3372},{"date":"2024-03-29","close":2427.8198},{"date":"2024-04-01","close":2461.6963},{"date":"2024-04-02","close":2499.3372},{"date":"2024-04-03","close":2450.4041},{"date":"2024-04-04","close":2439.1121},{"date":"2024-04-05","close":2393.9434},{"date":"2024-04-08","close":2352.5386},{"date":"2024-04-09","close":2299.8418},{"date":"2024-04-11","close":2311.1338},{"date":"2024-04-12","close":2277.2573},{"date":"2024-04-15","close":2296.0776},{"date":"2024-04-16","close":2250.9089},{"date":"2024-04-17","close":2281.0212},{"date":"2024-04-18","close":2367.595},{"date":"2024-04-19","close":2348.7744},{"date":"2024-04-22","close":2390.1792},{"date":"2024-04-23","close":2382.6511},{"date":"2024-04-24","close":2412.7634},{"date":"2024-04-25","close":2435.3479},{"date":"2024-04-26","close":2424.0557},{"date":"2024-04-29","close":2442.876},{"date":"2024-04-30","close":2472.9885},{"date":"2024-05-02","close":2457.9324},{"date":"2024-05-03","close":2431.584},{"date":"2024-05-07","close":2420.2917},{"date":"2024-05-08","close":2431.584},{"date":"2024-05-09","close":2401.4714},{"date":"2024-05-10","close":2427.8198},{"date":"2024-05-13","close":2408.9995},{"date":"2024-05-14","close":2442.876},{"date":"2024-05-16","close":2431.584},{"date":"2024-05-17","close":2442.876},{"date":"2024-05-20","close":2435.3479},{"date":"2024-05-21","close":2484.2808},{"date":"2024-05-22","close":2503.1011},{"date":"2024-05-23","close":2499.3372},{"date":"2024-05-24","close":2533.2136},{"date":"2024-05-27","close":2408.9995},{"date":"2024-05-28","close":2378.887},{"date":"2024-05-29","close":2401.4714},{"date":"2024-05-30","close":2360.0667},{"date":"2024-05-31","close":2378.887},{"date":"2024-06-03","close":2405.2356},{"date":"2024-06-04","close":2352.5386},{"date":"2024-06-05","close":2352.5386},{"date":"2024-06-07","close":2397.7073},{"date":"2024-06-10","close":2435.3479},{"date":"2024-06-11","close":2416.5276},{"date":"2024-06-12","close":2461.6963},{"date":"2024-06-13","close":2424.0557},{"date":"2024-06-14","close":2472.9885},{"date":"2024-06-17","close":2446.6401},{"date":"2024-06-18","close":2442.876},{"date":"2024-06-19","close":2367.595},{"date":"2024-06-20","close":2378.887},{"date":"2024-06-21","close":2371.3589},{"date":"2024-06-24","close":2352.5386},{"date":"2024-06-25","close":2363.8308},{"date":"2024-06-26","close":2356.3025},{"date":"2024-06-27","close":2326.1902},{"date":"2024-06-28","close":2322.426},{"date":"2024-07-01","close":2273.4934},{"date":"2024-07-02","close":2258.437},{"date":"2024-07-03","close":2224.5605},{"date":"2024-07-04","close":2235.8528},{"date":"2024-07-05","close":2224.5605},{"date":"2024-07-08","close":2262.2012},{"date":"2024-07-09","close":2262.2012},{"date":"2024-07-10","close":2303.6057},{"date":"2024-07-11","close":2299.8418},{"date":"2024-07-12","close":2269.7292},{"date":"2024-07-15","close":2250.9089},{"date":"2024-07-16","close":2232.0886},{"date":"2024-07-17","close":2235.8528},{"date":"2024-07-18","close":2201.9761},{"date":"2024-07-19","close":2198.2122},{"date":"2024-07-22","close":2198.2122},{"date":"2024-07-23","close":2190.6838},{"date":"2024-07-24","close":2183.1558},{"date":"2024-07-25","close":2156.8074},{"date":"2024-07-26","close":2190.6838},{"date":"2024-07-29","close":2183.1558},{"date":"2024-07-30","close":2156.8074},{"date":"2024-07-31","close":2168.0996},{"date":"2024-08-01","close":2168.0996},{"date":"2024-08-02","close":2126.6948},{"date":"2024-08-05","close":1949.7841},{"date":"2024-08-06","close":1994.9526},{"date":"2024-08-07","close":2043.8856},{"date":"2024-08-08","close":2013.7731},{"date":"2024-08-09","close":2032.5933},{"date":"2024-08-12","close":2047.6497},{"date":"2024-08-13","close":2040.1215},{"date":"2024-08-14","close":2058.9417},{"date":"2024-08-16","close":2051.4138},{"date":"2024-08-19","close":2055.1775},{"date":"2024-08-20","close":2077.7622},{"date":"2024-08-21","close":2066.47},{"date":"2024-08-22","close":2047.6497},{"date":"2024-08-23","close":2021.301},{"date":"2024-08-26","close":2021.301},{"date":"2024-08-27","close":2025.0652},{"date":"2024-08-28","close":2006.2449},{"date":"2024-08-29","close":1991.1886},{"date":"2024-08-30","close":2010.009},{"date":"2024-09-02","close":2006.2449},{"date":"2024-09-03","close":2002.4808},{"date":"2024-09-04","close":1957.312},{"date":"2024-09-05","close":1946.0199},{"date":"2024-09-06","close":1919.6715},{"date":"2024-09-09","close":1919.6715},{"date":"2024-09-10","close":1900.8511},{"date":"2024-09-11","close":1900.8511},{"date":"2024-09-12","close":1942.2559},{"date":"2024-09-13","close":1964.8402},{"date":"2024-09-19","close":2002.4808},{"date":"2024-09-20","close":2006.2449},{"date":"2024-09-23","close":2025.0652},{"date":"2024-09-24","close":2025.0652},{"date":"2024-09-25","close":2028.8292},{"date":"2024-09-26","close":2032.5933},{"date":"2024-09-27","close":2051.4138},{"date":"2024-09-30","close":2036.3574},{"date":"2024-10-02","close":2021.301},{"date":"2024-10-04","close":2013.7731},{"date":"2024-10-07","close":2013.7731},{"date":"2024-10-08","close":2006.2449},{"date":"2024-10-10","close":2002.4808},{"date":"2024-10-11","close":2006.2449},{"date":"2024-10-14","close":2006.2449},{"date":"2024-10-15","close":2043.8856},{"date":"2024-10-16","close":2013.7731},{"date":"2024-10-17","close":2017.5372},{"date":"2024-10-18","close":1972.3683},{"date":"2024-10-21","close":1968.6042},{"date":"2024-10-22","close":1961.076},{"date":"2024-10-23","close":1961.076},{"date":"2024-10-24","close":1961.076},{"date":"2024-10-25","close":1934.7277},{"date":"2024-10-28","close":1964.8402},{"date":"2024-10-29","close":1968.6042},{"date":"2024-10-30","close":1949.7841},{"date":"2024-10-31","close":1957.312},{"date":"2024-11-01","close":1953.5481},{"date":"2024-11-04","close":1968.6042},{"date":"2024-11-05","close":1994.9526},{"date":"2024-11-06","close":2081.5261},{"date":"2024-11-07","close":2081.5261},{"date":"2024-11-08","close":2126.6948},{"date":"2024-11-11","close":2111.6387},{"date":"2024-11-12","close":2077.7622},{"date":"2024-11-13","close":2058.9417},{"date":"2024-11-14","close":2096.5823},{"date":"2024-11-15","close":2160.5713},{"date":"2024-11-18","close":2160.5713},{"date":"2024-11-19","close":2164.3354},{"date":"2024-11-20","close":2164.3354},{"date":"2024-11-21","close":2145.5154},{"date":"2024-11-22","close":2164.3354},{"date":"2024-11-25","close":2235.8528},{"date":"2024-11-26","close":2228.3245},{"date":"2024-11-27","close":2220.7964},{"date":"2024-11-28","close":2209.5044},{"date":"2024-11-29","close":2153.0432},{"date":"2024-12-02","close":2160.5713},{"date":"2024-12-03","close":2186.9197},{"date":"2024-12-04","close":2153.0432},{"date":"2024-12-05","close":2119.1667},{"date":"2024-12-06","close":2066.47},{"date":"2024-12-09","close":2002.4808},{"date":"2024-12-10","close":2096.5823},{"date":"2024-12-11","close":2156.8074},{"date":"2024-12-12","close":2168.0996},{"date":"2024-12-13","close":2183.1558},{"date":"2024-12-16","close":2213.2683},{"date":"2024-12-17","close":2228.3245},{"date":"2024-12-18","close":2247.1448},{"date":"2024-12-19","close":2232.0886},{"date":"2024-12-20","close":2209.5044},{"date":"2024-12-23","close":2250.9089},{"date":"2024-12-24","close":2250.9089},{"date":"2024-12-26","close":2247.1448},{"date":"2024-12-27","close":2292.3342},{"date":"2024-12-30","close":2263.5774},{"date":"2025-01-02","close":2247.1448},{"date":"2025-01-03","close":2308.7668},{"date":"2025-01-06","close":2304.6587},{"date":"2025-01-07","close":2288.2261},{"date":"2025-01-08","close":2259.4692},{"date":"2025-01-09","close":2226.6042},{"date":"2025-01-10","close":2218.3879},{"date":"2025-01-13","close":2210.1716},{"date":"2025-01-14","close":2210.1716},{"date":"2025-01-15","close":2193.7393},{"date":"2025-01-16","close":2243.0366},{"date":"2025-01-17","close":2275.9016},{"date":"2025-01-20","close":2234.8206},{"date":"2025-01-21","close":2234.8206},{"date":"2025-01-22","close":2218.3879},{"date":"2025-01-23","close":2189.6311},{"date":"2025-01-24","close":2189.6311},{"date":"2025-01-31","close":2201.9556},{"date":"2025-02-03","close":2169.0906},{"date":"2025-02-04","close":2160.8743},{"date":"2025-02-05","close":2193.7393},{"date":"2025-02-06","close":2226.6042},{"date":"2025-02-07","close":2222.4961},{"date":"2025-02-10","close":2218.3879},{"date":"2025-02-11","close":2234.8206},{"date":"2025-02-12","close":2234.8206},{"date":"2025-02-13","close":2234.8206},{"date":"2025-02-14","close":2247.1448},{"date":"2025-02-17","close":2243.0366},{"date":"2025-02-18","close":2288.2261},{"date":"2025-02-19","close":2325.1992},{"date":"2025-02-20","close":2321.0911},{"date":"2025-02-21","close":2300.5505},{"date":"2025-02-24","close":2321.0911},{"date":"2025-02-25","close":2312.8748},{"date":"2025-02-26","close":2341.6318},{"date":"2025-02-27","close":2321.0911},{"date":"2025-02-28","close":2255.3611},{"date":"2025-03-04","close":2214.2798},{"date":"2025-03-05","close":2271.7937},{"date":"2025-03-06","close":2275.9016},{"date":"2025-03-07","close":2251.2529},{"date":"2025-03-10","close":2259.4692},{"date":"2025-03-11","close":2238.9287},{"date":"2025-03-12","close":2255.3611},{"date":"2025-03-13","close":2259.4692},{"date":"2025-03-14","close":2280.0098},{"date":"2025-03-17","close":2407.3618},{"date":"2025-03-18","close":2390.9292},{"date":"2025-03-19","close":2415.5781},{"date":"2025-03-20","close":2407.3618},{"date":"2025-03-21","close":2440.2268},{"date":"2025-03-24","close":2440.2268},{"date":"2025-03-25","close":2481.3081},{"date":"2025-03-26","close":2452.551},{"date":"2025-03-27","close":2432.0105},{"date":"2025-03-28","close":2456.6592},{"date":"2025-03-31","close":2423.7942},{"date":"2025-04-01","close":2473.0918},{"date":"2025-04-02","close":2468.9836},{"date":"2025-04-03","close":2481.3081},{"date":"2025-04-04","close":2493.6323},{"date":"2025-04-07","close":2423.7942},{"date":"2025-04-08","close":2452.551},{"date":"2025-04-09","close":2452.551},{"date":"2025-04-10","close":2473.0918},{"date":"2025-04-11","close":2501.8486},{"date":"2025-04-14","close":2592.2275},{"date":"2025-04-15","close":2563.4705},{"date":"2025-04-16","close":2559.3623},{"date":"2025-04-17","close":2579.9031},{"date":"2025-04-18","close":2600.4436},{"date":"2025-04-21","close":2600.4436},{"date":"2025-04-22","close":2653.8494},{"date":"2025-04-23","close":2723.6875},{"date":"2025-04-24","close":2768.877},{"date":"2025-04-25","close":2805.8499},{"date":"2025-04-28","close":2818.1743},{"date":"2025-04-29","close":2826.3906},{"date":"2025-04-30","close":2818.1743},{"date":"2025-05-02","close":2896.2288},{"date":"2025-05-07","close":2957.8506},{"date":"2025-05-08","close":2851.0393},{"date":"2025-05-09","close":2867.4719},{"date":"2025-05-12","close":2961.9587},{"date":"2025-05-13","close":3019.4724},{"date":"2025-05-14","close":3093.4187},{"date":"2025-05-15","close":3056.4456},{"date":"2025-05-16","close":2916.7693},{"date":"2025-05-19","close":2986.6074},{"date":"2025-05-20","close":3052.3374},{"date":"2025-05-21","close":3056.4456},{"date":"2025-05-22","close":3007.1482},{"date":"2025-05-23","close":3023.5806},{"date":"2025-05-26","close":2953.7424},{"date":"2025-05-27","close":2908.5532},{"date":"2025-05-28","close":3044.1213},{"date":"2025-05-29","close":3155.0408},{"date":"2025-05-30","close":3105.7432},{"date":"2025-06-02","close":3068.77},{"date":"2025-06-04","close":3241.3113},{"date":"2025-06-05","close":3179.6895},{"date":"2025-06-09","close":3261.8521},{"date":"2025-06-10","close":3245.4194},{"date":"2025-06-11","close":3241.3113},{"date":"2025-06-12","close":3298.825},{"date":"2025-06-13","close":3368.6633},{"date":"2025-06-16","close":3430.2852},{"date":"2025-06-17","close":3405.6362},{"date":"2025-06-18","close":3426.177},{"date":"2025-06-19","close":3311.1494},{"date":"2025-06-20","close":3204.3381},{"date":"2025-06-23","close":3130.3918},{"date":"2025-06-24","close":3208.4463},{"date":"2025-06-25","close":3249.5276},{"date":"2025-06-26","close":3216.6626},{"date":"2025-06-27","close":3220.7708},{"date":"2025-06-30","close":3253.6357},{"date":"2025-07-01","close":3352.2307},{"date":"2025-07-02","close":3348.1226},{"date":"2025-07-03","close":3368.6633},{"date":"2025-07-04","close":3245.4194},{"date":"2025-07-07","close":3261.8521},{"date":"2025-07-08","close":3327.582},{"date":"2025-07-09","close":3389.2039},{"date":"2025-07-10","close":3397.4202},{"date":"2025-07-11","close":3385.0957},{"date":"2025-07-14","close":3393.312},{"date":"2025-07-15","close":3352.2307},{"date":"2025-07-16","close":3315.2576},{"date":"2025-07-17","close":3278.2844},{"date":"2025-07-18","close":3167.365},{"date":"2025-07-21","close":3159.1487},{"date":"2025-07-22","close":3146.8245},{"date":"2025-07-23","close":3122.1755},{"date":"2025-07-24","close":3068.77},{"date":"2025-07-25","close":3052.3374},{"date":"2025-07-28","close":2966.0669},{"date":"2025-07-29","close":2953.7424},{"date":"2025-07-30","close":3040.0132},{"date":"2025-07-31","close":3076.9863},{"date":"2025-08-01","close":2990.7156},{"date":"2025-08-04","close":3031.7969},{"date":"2025-08-05","close":3089.3105},{"date":"2025-08-06","close":3146.8245},{"date":"2025-08-07","close":3113.9595},{"date":"2025-08-08","close":3093.4187},{"date":"2025-08-11","close":3072.8782},{"date":"2025-08-12","close":3060.5537},{"date":"2025-08-13","close":3035.905},{"date":"2025-08-14","close":3134.5},{"date":"2025-08-18","close":3105.7432},{"date":"2025-08-19","close":3138.6082},{"date":"2025-08-20","close":3105.7432},{"date":"2025-08-21","close":3122.1755},{"date":"2025-08-22","close":3113.9595},{"date":"2025-08-25","close":3138.6082},{"date":"2025-08-26","close":3134.5},{"date":"2025-08-27","close":3109.8513},{"date":"2025-08-28","close":3134.5},{"date":"2025-08-29","close":3097.5269},{"date":"2025-09-01","close":3097.5269},{"date":"2025-09-02","close":3076.9863},{"date":"2025-09-03","close":3089.3105},{"date":"2025-09-04","close":3134.5},{"date":"2025-09-05","close":3134.5},{"date":"2025-09-08","close":3155.0408},{"date":"2025-09-09","close":3200.23},{"date":"2025-09-10","close":3200.23},{"date":"2025-09-11","close":3208.4463},{"date":"2025-09-12","close":3204.3381},{"date":"2025-09-15","close":3298.825},{"date":"2025-09-16","close":3253.6357},{"date":"2025-09-17","close":3224.8789},{"date":"2025-09-18","close":3233.095},{"date":"2025-09-19","close":3885.0},{"date":"2025-09-22","close":3150.9326},{"date":"2025-09-23","close":3126.2837},{"date":"2025-09-24","close":3130.3918},{"date":"2025-09-25","close":3126.2837},{"date":"2025-09-26","close":3113.9595},{"date":"2025-09-29","close":3171.4731},{"date":"2025-09-30","close":3159.1487},{"date":"2025-10-01","close":3175.5813},{"date":"2025-10-02","close":3171.4731},{"date":"2025-10-10","close":3122.1755},{"date":"2025-10-13","close":3118.0676},{"date":"2025-10-14","close":3167.365},{"date":"2025-10-15","close":3179.6895},{"date":"2025-10-16","close":3167.365},{"date":"2025-10-17","close":3126.2837},{"date":"2025-10-20","close":3118.0676},{"date":"2025-10-21","close":3118.0676},{"date":"2025-10-22","close":3130.3918},{"date":"2025-10-23","close":3138.6082},{"date":"2025-10-24","close":3237.2031},{"date":"2025-10-27","close":3233.095},{"date":"2025-10-28","close":3204.3381},{"date":"2025-10-29","close":3159.1487},{"date":"2025-10-30","close":3155.0408},{"date":"2025-10-31","close":3105.7432},{"date":"2025-11-03","close":3056.4456},{"date":"2025-11-04","close":3048.2295},{"date":"2025-11-05","close":3060.5537},{"date":"2025-11-06","close":3126.2837},{"date":"2025-11-07","close":3356.3389},{"date":"2025-11-10","close":3549.4207},{"date":"2025-11-11","close":3524.772},{"date":"2025-11-12","close":3606.9346},{"date":"2025-11-13","close":3524.772},{"date":"2025-11-14","close":3491.907},{"date":"2025-11-17","close":3487.7988},{"date":"2025-11-18","close":3516.5557},{"date":"2025-11-19","close":3676.7727},{"date":"2025-11-20","close":3836.9895},{"date":"2025-11-21","close":3828.7732},{"date":"2025-11-24","close":3713.7458},{"date":"2025-11-25","close":3648.0159},{"date":"2025-11-26","close":3730.1782},{"date":"2025-11-27","close":3656.2319},{"date":"2025-11-28","close":3713.7458},{"date":"2025-12-01","close":3721.9619},{"date":"2025-12-02","close":3763.0432},{"date":"2025-12-03","close":3902.7195},{"date":"2025-12-04","close":3898.6113},{"date":"2025-12-05","close":3878.0708},{"date":"2025-12-08","close":3910.9358},{"date":"2025-12-09","close":3894.5034},{"date":"2025-12-10","close":3910.9358},{"date":"2025-12-11","close":3861.6384},{"date":"2025-12-12","close":3894.5034},{"date":"2025-12-15","close":3890.3953},{"date":"2025-12-16","close":3873.9626},{"date":"2025-12-17","close":3771.2595},{"date":"2025-12-18","close":3787.6921},{"date":"2025-12-19","close":3767.1514},{"date":"2025-12-22","close":3742.5027},{"date":"2025-12-23","close":3734.2864},{"date":"2025-12-24","close":3726.0701},{"date":"2025-12-26","close":3746.6108},{"date":"2025-12-29","close":3639.7996},{"date":"2025-12-30","close":3676.7727},{"date":"2026-01-02","close":3709.6377},{"date":"2026-01-05","close":3697.3132},{"date":"2026-01-06","close":3758.9351},{"date":"2026-01-07","close":3861.6384},{"date":"2026-01-08","close":3800.0164},{"date":"2026-01-09","close":3861.6384},{"date":"2026-01-12","close":4025.9634},{"date":"2026-01-13","close":4042.3958},{"date":"2026-01-14","close":3972.5576},{"date":"2026-01-15","close":3906.8276},{"date":"2026-01-16","close":3939.6926},{"date":"2026-01-19","close":3988.9902},{"date":"2026-01-20","close":4005.4226},{"date":"2026-01-21","close":3902.7195},{"date":"2026-01-22","close":3923.2603},{"date":"2026-01-23","close":3964.3416},{"date":"2026-01-26","close":4157.4233},{"date":"2026-01-27","close":4157.4233},{"date":"2026-01-28","close":4157.4233},{"date":"2026-01-29","close":4214.937},{"date":"2026-01-30","close":4288.8833},{"date":"2026-02-02","close":4190.2886},{"date":"2026-02-03","close":4305.3159},{"date":"2026-02-04","close":4502.5059},{"date":"2026-02-05","close":4444.9922},{"date":"2026-02-06","close":4354.6133},{"date":"2026-02-09","close":4428.5596},{"date":"2026-02-10","close":4469.6411},{"date":"2026-02-11","close":4453.2085},{"date":"2026-02-12","close":4518.9385},{"date":"2026-02-13","close":4633.9658},{"date":"2026-02-19","close":4765.4258},{"date":"2026-02-20","close":4880.4536},{"date":"2026-02-23","close":6342.9463},{"date":"2026-02-24","close":7008.4629},{"date":"2026-02-25","close":7000.2466},{"date":"2026-02-26","close":6737.3267},{"date":"2026-02-27","close":6663.3804},{"date":"2026-03-03","close":6630.5151},{"date":"2026-03-04","close":6375.8115},{"date":"2026-03-05","close":6531.9199},{"date":"2026-03-06","close":6269.0},{"date":"2026-03-09","close":6250.0},{"date":"2026-03-10","close":6210.0},{"date":"2026-03-11","close":6360.0},{"date":"2026-03-12","close":6100.0},{"date":"2026-03-13","close":5910.0},{"date":"2026-03-16","close":6090.0},{"date":"2026-03-17","close":5960.0},{"date":"2026-03-18","close":5900.0},{"date":"2026-03-19","close":5870.0},{"date":"2026-03-20","close":5950.0},{"date":"2026-03-23","close":5550.0},{"date":"2026-03-24","close":5860.0},{"date":"2026-03-25","close":5720.0},{"date":"2026-03-26","close":5610.0},{"date":"2026-03-27","close":5620.0},{"date":"2026-03-30","close":5610.0},{"date":"2026-03-31","close":5620.0},{"date":"2026-04-01","close":5670.0},{"date":"2026-04-02","close":5460.0},{"date":"2026-04-03","close":5720.0},{"date":"2026-04-06","close":5620.0},{"date":"2026-04-07","close":5570.0},{"date":"2026-04-08","close":5710.0},{"date":"2026-04-09","close":5650.0},{"date":"2026-04-10","close":5850.0},{"date":"2026-04-13","close":5810.0},{"date":"2026-04-14","close":5880.0},{"date":"2026-04-15","close":5900.0},{"date":"2026-04-16","close":5910.0},{"date":"2026-04-17","close":5960.0},{"date":"2026-04-20","close":5800.0},{"date":"2026-04-21","close":5690.0},{"date":"2026-04-22","close":5580.0},{"date":"2026-04-23","close":5470.0},{"date":"2026-04-24","close":5440.0},{"date":"2026-04-27","close":5400.0},{"date":"2026-04-28","close":5440.0},{"date":"2026-04-29","close":5500.0},{"date":"2026-04-30","close":5460.0},{"date":"2026-05-04","close":5720.0},{"date":"2026-05-06","close":5520.0},{"date":"2026-05-07","close":5510.0},{"date":"2026-05-08","close":5540.0},{"date":"2026-05-11","close":5290.0},{"date":"2026-05-12","close":5150.0},{"date":"2026-05-13","close":5050.0},{"date":"2026-05-14","close":5220.0},{"date":"2026-05-15","close":5160.0},{"date":"2026-05-18","close":5070.0},{"date":"2026-05-19","close":5280.0},{"date":"2026-05-20","close":5270.0},{"date":"2026-05-21","close":5370.0},{"date":"2026-05-22","close":5250.0},{"date":"2026-05-26","close":5250.0},{"date":"2026-05-27","close":5000.0},{"date":"2026-05-28","close":4835.0},{"date":"2026-05-29","close":4700.0},{"date":"2026-06-01","close":4560.0},{"date":"2026-06-02","close":4505.0},{"date":"2026-06-04","close":4405.0},{"date":"2026-06-05","close":4410.0},{"date":"2026-06-08","close":4210.0},{"date":"2026-06-09","close":4360.0},{"date":"2026-06-10","close":4300.0},{"date":"2026-06-11","close":4280.0},{"date":"2026-06-12","close":4420.0},{"date":"2026-06-15","close":4450.0},{"date":"2026-06-16","close":4785.0},{"date":"2026-06-17","close":4620.0},{"date":"2026-06-18","close":4530.0},{"date":"2026-06-19","close":4450.0},{"date":"2026-06-22","close":4450.0},{"date":"2026-06-23","close":4225.0},{"date":"2026-06-24","close":4250.0},{"date":"2026-06-25","close":4175.0},{"date":"2026-06-26","close":3980.0},{"date":"2026-06-29","close":4255.0},{"date":"2026-06-30","close":4195.0},{"date":"2026-07-01","close":4250.0},{"date":"2026-07-02","close":4255.0},{"date":"2026-07-03","close":4325.0},{"date":"2026-07-06","close":4275.0},{"date":"2026-07-07","close":4340.0},{"date":"2026-07-08","close":4275.0},{"date":"2026-07-09","close":4190.0},{"date":"2026-07-10","close":4400.0},{"date":"2026-07-13","close":4380.0},{"date":"2026-07-14","close":4425.0},{"date":"2026-07-15","close":4480.0},{"date":"2026-07-16","close":4430.0},{"date":"2026-07-20","close":4350.0},{"date":"2026-07-21","close":4355.0},{"date":"2026-07-22","close":4335.0},{"date":"2026-07-23","close":4420.0},{"date":"2026-07-24","close":4370.0},{"date":"2026-07-27","close":4375.0},{"date":"2026-07-28","close":4160.0},{"date":"2026-07-29","close":4055.0},{"date":"2026-07-30","close":4035.0},{"date":"2026-07-31","close":4135.0},{"date":"2026-08-03","close":4160.0},{"date":"2026-08-04","close":4270.0},{"date":"2026-08-05","close":4330.0},{"date":"2026-08-06","close":4430.0},{"date":"2026-08-07","close":4465.0},{"date":"2026-08-10","close":4540.0},{"date":"2026-08-11","close":4620.0},{"date":"2026-08-12","close":4555.0},{"date":"2026-08-13","close":4440.0},{"date":"2026-08-14","close":4540.0},{"date":"2026-08-18","close":4505.0},{"date":"2026-08-19","close":4475.0},{"date":"2026-08-20","close":4485.0},{"date":"2026-08-21","close":4385.0},{"date":"2026-08-24","close":4455.0},{"date":"2026-08-25","close":4485.0},{"date":"2026-08-26","close":4535.0},{"date":"2026-08-27","close":4500.0},{"date":"2026-08-28","close":4615.0},{"date":"2026-08-31","close":4640.0},{"date":"2026-09-01","close":4680.0},{"date":"2026-09-02","close":4650.0},{"date":"2026-09-03","close":4660.0},{"date":"2026-09-04","close":4695.0},{"date":"2026-09-07","close":4745.0},{"date":"2026-09-08","close":4690.0},{"date":"2026-09-09","close":4600.0},{"date":"2026-09-10","close":4620.0},{"date":"2026-09-11","close":4610.0},{"date":"2026-09-14","close":4580.0},{"date":"2026-09-15","close":4580.0},{"date":"2026-09-16","close":4620.0},{"date":"2026-09-17","close":4625.0},{"date":"2026-09-18","close":4630.0},{"date":"2026-09-21","close":4610.0},{"date":"2026-09-22","close":4585.0},{"date":"2026-09-23","close":4535.0},{"date":"2026-09-28","close":4550.0},{"date":"2026-09-29","close":4525.0},{"date":"2026-09-30","close":4465.0},{"date":"2026-10-01","close":4465.0},{"date":"2026-10-02","close":4555.0},{"date":"2026-10-06","close":4470.0},{"date":"2026-10-07","close":4470.0},{"date":"2026-10-08","close":4415.0},{"date":"2026-10-12","close":4350.0},{"date":"2026-10-13","close":4380.0},{"date":"2026-10-14","close":4380.0},{"date":"2026-10-15","close":4340.0},{"date":"2026-10-16","close":4380.0},{"date":"2026-10-19","close":4440.0},{"date":"2026-10-20","close":4375.0},{"date":"2026-10-21","close":4460.0},{"date":"2026-10-22","close":4415.0},{"date":"2026-10-23","close":4375.0}],"chart_data":[{"date":"2024-10-25","open":1961,"high":1965,"low":1927,"close":1935,"volume":48317,"rsi_14":29.41,"sma_20":2659.5,"sma_60":2684.75,"sma_120":2911.75},{"date":"2024-10-28","open":1931,"high":1980,"low":1923,"close":1965,"volume":78242,"rsi_14":38.98,"sma_20":2655.25,"sma_60":2680.5,"sma_120":2906.67},{"date":"2024-10-29","open":1965,"high":1969,"low":1946,"close":1969,"volume":42113,"rsi_14":41.38,"sma_20":2651.0,"sma_60":2675.58,"sma_120":2901.42},{"date":"2024-10-30","open":1957,"high":1976,"low":1950,"close":1950,"volume":26612,"rsi_14":38.71,"sma_20":2644.25,"sma_60":2670.42,"sma_120":2895.62},{"date":"2024-10-31","open":1954,"high":1972,"low":1942,"close":1957,"volume":38037,"rsi_14":39.68,"sma_20":2639.0,"sma_60":2666.0,"sma_120":2890.08},{"date":"2024-11-01","open":1950,"high":1972,"low":1950,"close":1954,"volume":50847,"rsi_14":40.98,"sma_20":2634.5,"sma_60":2661.25,"sma_120":2884.79},{"date":"2024-11-04","open":1935,"high":1972,"low":1935,"close":1969,"volume":36455,"rsi_14":30.77,"sma_20":2631.5,"sma_60":2656.83,"sma_120":2879.79},{"date":"2024-11-05","open":1972,"high":1995,"low":1969,"close":1995,"volume":29096,"rsi_14":45.1,"sma_20":2630.25,"sma_60":2653.92,"sma_120":2874.96},{"date":"2024-11-06","open":2002,"high":2108,"low":1991,"close":2082,"volume":355369,"rsi_14":61.64,"sma_20":2635.25,"sma_60":2656.83,"sma_120":2871.42},{"date":"2024-11-07","open":2052,"high":2085,"low":2030,"close":2082,"volume":158129,"rsi_14":78.38,"sma_20":2643.75,"sma_60":2659.83,"sma_120":2868.12},{"date":"2024-11-08","open":2130,"high":2164,"low":2115,"close":2127,"volume":88475,"rsi_14":78.38,"sma_20":2651.75,"sma_60":2661.67,"sma_120":2865.0},{"date":"2024-11-11","open":2119,"high":2142,"low":2097,"close":2112,"volume":87989,"rsi_14":76.32,"sma_20":2659.5,"sma_60":2663.83,"sma_120":2861.33},{"date":"2024-11-12","open":2108,"high":2134,"low":2066,"close":2078,"volume":104256,"rsi_14":68.24,"sma_20":2661.75,"sma_60":2664.83,"sma_120":2857.42},{"date":"2024-11-13","open":2063,"high":2085,"low":2036,"close":2059,"volume":89185,"rsi_14":64.44,"sma_20":2664.75,"sma_60":2665.08,"sma_120":2853.17},{"date":"2024-11-14","open":2048,"high":2115,"low":2048,"close":2097,"volume":94136,"rsi_14":73.12,"sma_20":2670.0,"sma_60":2666.33,"sma_120":2849.42},{"date":"2024-11-15","open":2108,"high":2164,"low":2108,"close":2161,"volume":102239,"rsi_14":75.49,"sma_20":2682.5,"sma_60":2668.58,"sma_120":2845.83},{"date":"2024-11-18","open":2157,"high":2206,"low":2142,"close":2161,"volume":129631,"rsi_14":75.25,"sma_20":2695.25,"sma_60":2671.0,"sma_120":2842.04},{"date":"2024-11-19","open":2146,"high":2183,"low":2146,"close":2164,"volume":75456,"rsi_14":79.38,"sma_20":2708.75,"sma_60":2673.42,"sma_120":2838.33},{"date":"2024-11-20","open":2164,"high":2179,"low":2146,"close":2164,"volume":41504,"rsi_14":78.95,"sma_20":2722.25,"sma_60":2675.33,"sma_120":2834.25},{"date":"2024-11-21","open":2157,"high":2164,"low":2146,"close":2146,"volume":37957,"rsi_14":75.76,"sma_20":2734.5,"sma_60":2677.08,"sma_120":2831.33},{"date":"2024-11-22","open":2146,"high":2172,"low":2146,"close":2164,"volume":57760,"rsi_14":76.0,"sma_20":2749.75,"sma_60":2679.67,"sma_120":2828.96},{"date":"2024-11-25","open":2168,"high":2240,"low":2164,"close":2236,"volume":143869,"rsi_14":78.57,"sma_20":2767.75,"sma_60":2684.42,"sma_120":2827.12},{"date":"2024-11-26","open":2232,"high":2240,"low":2210,"close":2228,"volume":55832,"rsi_14":71.43,"sma_20":2785.0,"sma_60":2689.0,"sma_120":2825.67},{"date":"2024-11-27","open":2228,"high":2247,"low":2183,"close":2221,"volume":197661,"rsi_14":65.0,"sma_20":2803.0,"sma_60":2693.33,"sma_120":2823.92},{"date":"2024-11-28","open":2206,"high":2217,"low":2179,"close":2210,"volume":64549,"rsi_14":63.41,"sma_20":2819.75,"sma_60":2697.83,"sma_120":2821.75},{"date":"2024-11-29","open":2187,"high":2221,"low":2142,"close":2153,"volume":84155,"rsi_14":55.91,"sma_20":2833.0,"sma_60":2701.42,"sma_120":2819.54},{"date":"2024-12-02","open":2142,"high":2168,"low":2112,"close":2161,"volume":95384,"rsi_14":62.79,"sma_20":2845.75,"sma_60":2704.75,"sma_120":2817.42},{"date":"2024-12-03","open":2149,"high":2191,"low":2146,"close":2187,"volume":120969,"rsi_14":69.32,"sma_20":2858.5,"sma_60":2708.75,"sma_120":2815.08},{"date":"2024-12-04","open":2119,"high":2176,"low":2119,"close":2153,"volume":104582,"rsi_14":58.62,"sma_20":2863.25,"sma_60":2712.08,"sma_120":2811.96},{"date":"2024-12-05","open":2153,"high":2168,"low":2108,"close":2119,"volume":126603,"rsi_14":43.04,"sma_20":2862.5,"sma_60":2715.67,"sma_120":2808.67},{"date":"2024-12-06","open":2097,"high":2130,"low":2040,"close":2066,"volume":156872,"rsi_14":36.56,"sma_20":2858.5,"sma_60":2718.33,"sma_120":2804.29},{"date":"2024-12-09","open":2033,"high":2055,"low":1987,"close":2002,"volume":148163,"rsi_14":30.28,"sma_20":2851.25,"sma_60":2720.17,"sma_120":2799.62},{"date":"2024-12-10","open":2002,"high":2100,"low":1991,"close":2097,"volume":107203,"rsi_14":43.28,"sma_20":2852.5,"sma_60":2724.08,"sma_120":2795.46},{"date":"2024-12-11","open":2085,"high":2157,"low":2085,"close":2157,"volume":103278,"rsi_14":51.03,"sma_20":2859.0,"sma_60":2729.75,"sma_120":2792.25},{"date":"2024-12-12","open":2146,"high":2172,"low":2138,"close":2168,"volume":55895,"rsi_14":50.35,"sma_20":2863.75,"sma_60":2735.67,"sma_120":2789.21},{"date":"2024-12-13","open":2153,"high":2187,"low":2153,"close":2183,"volume":40046,"rsi_14":44.53,"sma_20":2865.25,"sma_60":2741.0,"sma_120":2787.17},{"date":"2024-12-16","open":2187,"high":2217,"low":2183,"close":2213,"volume":67732,"rsi_14":48.51,"sma_20":2868.75,"sma_60":2746.5,"sma_120":2785.33},{"date":"2024-12-17","open":2202,"high":2236,"low":2202,"close":2228,"volume":85992,"rsi_14":50.74,"sma_20":2873.0,"sma_60":2751.5,"sma_120":2783.75},{"date":"2024-12-18","open":2228,"high":2255,"low":2228,"close":2247,"volume":77925,"rsi_14":53.62,"sma_20":2878.5,"sma_60":2756.83,"sma_120":2782.58},{"date":"2024-12-19","open":2225,"high":2243,"low":2168,"close":2232,"volume":72333,"rsi_14":58.27,"sma_20":2884.25,"sma_60":2761.42,"sma_120":2781.12},{"date":"2024-12-20","open":2232,"high":2232,"low":2187,"close":2210,"volume":75035,"rsi_14":54.96,"sma_20":2887.25,"sma_60":2765.5,"sma_120":2779.5},{"date":"2024-12-23","open":2217,"high":2251,"low":2213,"close":2251,"volume":51622,"rsi_14":56.3,"sma_20":2888.25,"sma_60":2770.42,"sma_120":2778.67},{"date":"2024-12-24","open":2251,"high":2255,"low":2228,"close":2251,"volume":42608,"rsi_14":60.32,"sma_20":2889.75,"sma_60":2775.25,"sma_120":2777.88},{"date":"2024-12-26","open":2258,"high":2296,"low":2240,"close":2247,"volume":171713,"rsi_14":64.41,"sma_20":2891.5,"sma_60":2779.58,"sma_120":2777.58},{"date":"2024-12-27","open":2374,"high":2379,"low":2280,"close":2292,"volume":218715,"rsi_14":53.15,"sma_20":2884.25,"sma_60":2781.0,"sma_120":2775.83},{"date":"2024-12-30","open":2276,"high":2284,"low":2247,"close":2264,"volume":66429,"rsi_14":57.14,"sma_20":2879.0,"sma_60":2782.17,"sma_120":2774.17},{"date":"2025-01-02","open":2239,"high":2264,"low":2218,"close":2247,"volume":78419,"rsi_14":45.54,"sma_20":2872.25,"sma_60":2783.17,"sma_120":2772.21},{"date":"2025-01-03","open":2243,"high":2317,"low":2235,"close":2309,"volume":85312,"rsi_14":45.05,"sma_20":2867.5,"sma_60":2785.42,"sma_120":2771.0},{"date":"2025-01-06","open":2317,"high":2325,"low":2292,"close":2305,"volume":71591,"rsi_14":43.12,"sma_20":2864.75,"sma_60":2787.75,"sma_120":2769.33},{"date":"2025-01-07","open":2305,"high":2305,"low":2272,"close":2288,"volume":65376,"rsi_14":39.45,"sma_20":2863.25,"sma_60":2789.83,"sma_120":2767.5},{"date":"2025-01-08","open":2276,"high":2276,"low":2235,"close":2259,"volume":117344,"rsi_14":32.41,"sma_20":2863.5,"sma_60":2791.25,"sma_120":2764.92},{"date":"2025-01-09","open":2259,"high":2280,"low":2218,"close":2227,"volume":65358,"rsi_14":27.68,"sma_20":2866.0,"sma_60":2792.25,"sma_120":2762.04},{"date":"2025-01-10","open":2227,"high":2239,"low":2202,"close":2218,"volume":144637,"rsi_14":23.85,"sma_20":2861.75,"sma_60":2792.0,"sma_120":2759.42},{"date":"2025-01-13","open":2218,"high":2227,"low":2190,"close":2210,"volume":118239,"rsi_14":24.3,"sma_20":2853.0,"sma_60":2792.25,"sma_120":2756.92},{"date":"2025-01-14","open":2214,"high":2222,"low":2186,"close":2210,"volume":113501,"rsi_14":25.74,"sma_20":2843.5,"sma_60":2792.42,"sma_120":2754.62},{"date":"2025-01-15","open":2210,"high":2227,"low":2190,"close":2194,"volume":98565,"rsi_14":15.96,"sma_20":2832.0,"sma_60":2793.25,"sma_120":2752.12},{"date":"2025-01-16","open":2206,"high":2268,"low":2202,"close":2243,"volume":138293,"rsi_14":25.47,"sma_20":2821.5,"sma_60":2795.17,"sma_120":2750.5},{"date":"2025-01-17","open":2235,"high":2309,"low":2227,"close":2276,"volume":148500,"rsi_14":30.97,"sma_20":2812.0,"sma_60":2797.92,"sma_120":2749.25},{"date":"2025-01-20","open":2276,"high":2292,"low":2235,"close":2235,"volume":48319,"rsi_14":41.67,"sma_20":2798.75,"sma_60":2799.83,"sma_120":2747.58},{"date":"2025-01-21","open":2251,"high":2251,"low":2218,"close":2235,"volume":37288,"rsi_14":45.45,"sma_20":2786.5,"sma_60":2801.75,"sma_120":2746.0},{"date":"2025-01-22","open":2247,"high":2247,"low":2206,"close":2218,"volume":97371,"rsi_14":45.45,"sma_20":2774.75,"sma_60":2803.92,"sma_120":2744.33},{"date":"2025-01-23","open":2218,"high":2218,"low":2186,"close":2190,"volume":86018,"rsi_14":28.99,"sma_20":2758.5,"sma_60":2804.83,"sma_120":2742.67},{"date":"2025-01-24","open":2194,"high":2206,"low":2181,"close":2190,"volume":74931,"rsi_14":29.41,"sma_20":2742.25,"sma_60":2805.67,"sma_120":2740.62},{"date":"2025-01-31","open":2190,"high":2210,"low":2181,"close":2202,"volume":34571,"rsi_14":34.33,"sma_20":2727.0,"sma_60":2807.17,"sma_120":2738.79},{"date":"2025-02-03","open":2186,"high":2186,"low":2140,"close":2169,"volume":109765,"rsi_14":33.82,"sma_20":2719.5,"sma_60":2807.83,"sma_120":2736.92},{"date":"2025-02-04","open":2161,"high":2181,"low":2153,"close":2161,"volume":63817,"rsi_14":37.1,"sma_20":2713.25,"sma_60":2808.42,"sma_120":2734.83},{"date":"2025-02-05","open":2161,"high":2194,"low":2161,"close":2194,"volume":57180,"rsi_14":45.59,"sma_20":2710.0,"sma_60":2809.33,"sma_120":2733.08},{"date":"2025-02-06","open":2194,"high":2251,"low":2194,"close":2227,"volume":92030,"rsi_14":52.7,"sma_20":2705.0,"sma_60":2810.33,"sma_120":2732.12},{"date":"2025-02-07","open":2222,"high":2235,"low":2194,"close":2222,"volume":104987,"rsi_14":52.0,"sma_20":2700.0,"sma_60":2809.33,"sma_120":2733.08},{"date":"2025-02-10","open":2210,"high":2239,"low":2198,"close":2218,"volume":54850,"rsi_14":54.17,"sma_20":2695.75,"sma_60":2807.17,"sma_120":2733.5},{"date":"2025-02-11","open":2210,"high":2235,"low":2198,"close":2235,"volume":38058,"rsi_14":48.44,"sma_20":2694.25,"sma_60":2805.42,"sma_120":2733.54},{"date":"2025-02-12","open":2231,"high":2239,"low":2214,"close":2235,"volume":36336,"rsi_14":41.07,"sma_20":2694.75,"sma_60":2804.0,"sma_120":2733.92},{"date":"2025-02-13","open":2222,"high":2235,"low":2206,"close":2235,"volume":83506,"rsi_14":50.0,"sma_20":2695.75,"sma_60":2803.33,"sma_120":2734.08},{"date":"2025-02-14","open":2231,"high":2251,"low":2227,"close":2247,"volume":75947,"rsi_14":53.06,"sma_20":2698.0,"sma_60":2803.33,"sma_120":2734.21},{"date":"2025-02-17","open":2239,"high":2247,"low":2210,"close":2243,"volume":121589,"rsi_14":56.52,"sma_20":2700.0,"sma_60":2802.42,"sma_120":2734.38},{"date":"2025-02-18","open":2235,"high":2288,"low":2227,"close":2288,"volume":139906,"rsi_14":74.0,"sma_20":2705.75,"sma_60":2801.0,"sma_120":2734.79},{"date":"2025-02-19","open":2280,"high":2403,"low":2276,"close":2325,"volume":303938,"rsi_14":77.97,"sma_20":2710.75,"sma_60":2800.33,"sma_120":2735.67},{"date":"2025-02-20","open":2321,"high":2342,"low":2301,"close":2321,"volume":96211,"rsi_14":75.44,"sma_20":2713.5,"sma_60":2799.5,"sma_120":2736.46},{"date":"2025-02-21","open":2321,"high":2333,"low":2288,"close":2301,"volume":88460,"rsi_14":79.63,"sma_20":2717.5,"sma_60":2798.25,"sma_120":2736.79},{"date":"2025-02-24","open":2296,"high":2325,"low":2280,"close":2321,"volume":80300,"rsi_14":84.21,"sma_20":2722.75,"sma_60":2797.83,"sma_120":2737.46},{"date":"2025-02-25","open":2309,"high":2325,"low":2305,"close":2313,"volume":60995,"rsi_14":78.43,"sma_20":2728.5,"sma_60":2796.83,"sma_120":2738.25},{"date":"2025-02-26","open":2301,"high":2342,"low":2296,"close":2342,"volume":96932,"rsi_14":78.0,"sma_20":2737.75,"sma_60":2794.83,"sma_120":2739.62},{"date":"2025-02-27","open":2338,"high":2338,"low":2309,"close":2321,"volume":56286,"rsi_14":72.22,"sma_20":2745.75,"sma_60":2792.58,"sma_120":2740.79},{"date":"2025-02-28","open":2301,"high":2305,"low":2251,"close":2255,"volume":143805,"rsi_14":56.52,"sma_20":2749.0,"sma_60":2789.17,"sma_120":2741.25},{"date":"2025-03-04","open":2288,"high":2288,"low":2214,"close":2214,"volume":114045,"rsi_14":46.67,"sma_20":2751.75,"sma_60":2785.17,"sma_120":2741.5},{"date":"2025-03-05","open":2206,"high":2276,"low":2206,"close":2272,"volume":74797,"rsi_14":55.06,"sma_20":2758.5,"sma_60":2783.58,"sma_120":2742.5},{"date":"2025-03-06","open":2264,"high":2280,"low":2264,"close":2276,"volume":43662,"rsi_14":55.56,"sma_20":2763.5,"sma_60":2781.92,"sma_120":2743.33},{"date":"2025-03-07","open":2272,"high":2284,"low":2235,"close":2251,"volume":51128,"rsi_14":50.54,"sma_20":2765.0,"sma_60":2779.17,"sma_120":2743.96},{"date":"2025-03-10","open":2227,"high":2288,"low":2214,"close":2259,"volume":191745,"rsi_14":52.13,"sma_20":2767.25,"sma_60":2777.33,"sma_120":2744.71},{"date":"2025-03-11","open":2227,"high":2342,"low":2210,"close":2239,"volume":311283,"rsi_14":43.18,"sma_20":2768.5,"sma_60":2775.83,"sma_120":2745.75},{"date":"2025-03-12","open":2235,"high":2264,"low":2231,"close":2255,"volume":74867,"rsi_14":39.76,"sma_20":2769.75,"sma_60":2775.83,"sma_120":2747.08},{"date":"2025-03-13","open":2255,"high":2259,"low":2243,"close":2259,"volume":46843,"rsi_14":40.96,"sma_20":2771.25,"sma_60":2777.33,"sma_120":2748.75},{"date":"2025-03-14","open":2259,"high":2288,"low":2251,"close":2280,"volume":108030,"rsi_14":46.99,"sma_20":2774.0,"sma_60":2777.17,"sma_120":2750.62},{"date":"2025-03-17","open":2321,"high":2416,"low":2301,"close":2407,"volume":948743,"rsi_14":59.63,"sma_20":2783.75,"sma_60":2778.25,"sma_120":2754.0},{"date":"2025-03-18","open":2420,"high":2420,"low":2379,"close":2391,"volume":265179,"rsi_14":58.56,"sma_20":2792.75,"sma_60":2778.75,"sma_120":2757.21},{"date":"2025-03-19","open":2420,"high":2457,"low":2383,"close":2416,"volume":391423,"rsi_14":58.18,"sma_20":2800.5,"sma_60":2779.42,"sma_120":2760.21},{"date":"2025-03-20","open":2416,"high":2424,"low":2387,"close":2407,"volume":126175,"rsi_14":59.81,"sma_20":2805.5,"sma_60":2779.25,"sma_120":2762.88},{"date":"2025-03-21","open":2407,"high":2461,"low":2391,"close":2440,"volume":259073,"rsi_14":72.73,"sma_20":2812.75,"sma_60":2779.42,"sma_120":2765.46},{"date":"2025-03-24","open":2440,"high":2457,"low":2411,"close":2440,"volume":139840,"rsi_14":80.9,"sma_20":2821.25,"sma_60":2779.17,"sma_120":2768.0},{"date":"2025-03-25","open":2448,"high":2481,"low":2428,"close":2481,"volume":254816,"rsi_14":80.0,"sma_20":2831.0,"sma_60":2780.08,"sma_120":2770.75},{"date":"2025-03-26","open":2465,"high":2477,"low":2424,"close":2453,"volume":133637,"rsi_14":73.63,"sma_20":2839.5,"sma_60":2780.92,"sma_120":2773.21},{"date":"2025-03-27","open":2444,"high":2461,"low":2411,"close":2432,"volume":143482,"rsi_14":74.44,"sma_20":2845.0,"sma_60":2780.42,"sma_120":2775.42},{"date":"2025-03-28","open":2420,"high":2457,"low":2379,"close":2457,"volume":157550,"rsi_14":75.53,"sma_20":2853.25,"sma_60":2780.42,"sma_120":2777.83},{"date":"2025-03-31","open":2403,"high":2465,"low":2391,"close":2424,"volume":188174,"rsi_14":73.2,"sma_20":2863.5,"sma_60":2779.83,"sma_120":2779.71},{"date":"2025-04-01","open":2428,"high":2481,"low":2428,"close":2473,"volume":207163,"rsi_14":75.24,"sma_20":2879.25,"sma_60":2783.5,"sma_120":2782.25},{"date":"2025-04-02","open":2473,"high":2506,"low":2457,"close":2469,"volume":200799,"rsi_14":74.29,"sma_20":2891.25,"sma_60":2787.67,"sma_120":2784.92},{"date":"2025-04-03","open":2432,"high":2531,"low":2428,"close":2481,"volume":254139,"rsi_14":73.79,"sma_20":2903.75,"sma_60":2792.42,"sma_120":2787.79},{"date":"2025-04-04","open":2473,"high":2522,"low":2387,"close":2494,"volume":327355,"rsi_14":64.0,"sma_20":2918.5,"sma_60":2796.17,"sma_120":2790.79},{"date":"2025-04-07","open":2453,"high":2477,"low":2403,"close":2424,"volume":300166,"rsi_14":54.55,"sma_20":2928.5,"sma_60":2798.58,"sma_120":2793.17},{"date":"2025-04-08","open":2432,"high":2481,"low":2432,"close":2453,"volume":148337,"rsi_14":55.06,"sma_20":2941.5,"sma_60":2801.92,"sma_120":2795.88},{"date":"2025-04-09","open":2495,"high":2529,"low":2448,"close":2453,"volume":245743,"rsi_14":47.57,"sma_20":2949.5,"sma_60":2804.5,"sma_120":2797.88},{"date":"2025-04-10","open":2440,"high":2485,"low":2440,"close":2473,"volume":229658,"rsi_14":53.45,"sma_20":2962.5,"sma_60":2809.5,"sma_120":2800.88},{"date":"2025-04-11","open":2453,"high":2502,"low":2448,"close":2502,"volume":172009,"rsi_14":56.1,"sma_20":2976.0,"sma_60":2815.25,"sma_120":2803.62},{"date":"2025-04-14","open":2502,"high":2592,"low":2502,"close":2592,"volume":271755,"rsi_14":60.0,"sma_20":2987.25,"sma_60":2823.0,"sma_120":2807.62},{"date":"2025-04-15","open":2600,"high":2605,"low":2559,"close":2563,"volume":121622,"rsi_14":60.0,"sma_20":2997.75,"sma_60":2830.17,"sma_120":2811.29},{"date":"2025-04-16","open":2572,"high":2600,"low":2551,"close":2559,"volume":118984,"rsi_14":61.83,"sma_20":3006.5,"sma_60":2837.58,"sma_120":2815.42},{"date":"2025-04-17","open":2563,"high":2592,"low":2559,"close":2580,"volume":149805,"rsi_14":61.54,"sma_20":3017.0,"sma_60":2844.42,"sma_120":2819.79},{"date":"2025-04-18","open":2580,"high":2605,"low":2568,"close":2600,"volume":101903,"rsi_14":66.93,"sma_20":3026.75,"sma_60":2851.0,"sma_120":2824.46},{"date":"2025-04-21","open":2580,"high":2605,"low":2572,"close":2600,"volume":147222,"rsi_14":63.48,"sma_20":3036.5,"sma_60":2858.42,"sma_120":2829.12},{"date":"2025-04-22","open":2572,"high":2674,"low":2572,"close":2654,"volume":242847,"rsi_14":67.72,"sma_20":3047.0,"sma_60":2866.92,"sma_120":2834.33},{"date":"2025-04-23","open":2658,"high":2736,"low":2646,"close":2724,"volume":360230,"rsi_14":70.92,"sma_20":3063.5,"sma_60":2877.17,"sma_120":2840.54},{"date":"2025-04-24","open":2724,"high":2798,"low":2724,"close":2769,"volume":349627,"rsi_14":72.48,"sma_20":3084.0,"sma_60":2888.92,"sma_120":2846.88},{"date":"2025-04-25","open":2769,"high":2830,"low":2711,"close":2806,"volume":286037,"rsi_14":82.98,"sma_20":3105.25,"sma_60":2901.42,"sma_120":2853.54},{"date":"2025-04-28","open":2810,"high":2851,"low":2769,"close":2818,"volume":209477,"rsi_14":82.48,"sma_20":3129.25,"sma_60":2913.92,"sma_120":2860.54},{"date":"2025-04-29","open":2822,"high":2847,"low":2802,"close":2826,"volume":136414,"rsi_14":93.5,"sma_20":3150.75,"sma_60":2927.25,"sma_120":2867.54},{"date":"2025-04-30","open":2826,"high":2839,"low":2794,"close":2818,"volume":135512,"rsi_14":90.38,"sma_20":3172.0,"sma_60":2940.58,"sma_120":2874.5},{"date":"2025-05-02","open":2798,"high":2929,"low":2798,"close":2896,"volume":266272,"rsi_14":91.38,"sma_20":3197.25,"sma_60":2954.83,"sma_120":2882.08},{"date":"2025-05-07","open":2896,"high":2995,"low":2896,"close":2958,"volume":263931,"rsi_14":90.83,"sma_20":3225.5,"sma_60":2969.67,"sma_120":2890.0},{"date":"2025-05-08","open":2950,"high":2950,"low":2826,"close":2851,"volume":296287,"rsi_14":77.34,"sma_20":3251.5,"sma_60":2982.42,"sma_120":2895.88},{"date":"2025-05-09","open":2863,"high":2888,"low":2843,"close":2867,"volume":165826,"rsi_14":78.63,"sma_20":3276.75,"sma_60":2995.58,"sma_120":2901.38},{"date":"2025-05-12","open":2876,"high":2970,"low":2876,"close":2962,"volume":210087,"rsi_14":81.21,"sma_20":3311.75,"sma_60":3010.33,"sma_120":2907.88},{"date":"2025-05-13","open":2958,"high":3036,"low":2946,"close":3019,"volume":258671,"rsi_14":82.28,"sma_20":3345.0,"sma_60":3026.25,"sma_120":2915.12},{"date":"2025-05-14","open":3032,"high":3098,"low":3007,"close":3093,"volume":194167,"rsi_14":84.09,"sma_20":3381.0,"sma_60":3043.67,"sma_120":2923.5},{"date":"2025-05-15","open":3089,"high":3089,"low":2999,"close":3056,"volume":287519,"rsi_14":78.49,"sma_20":3409.25,"sma_60":3060.08,"sma_120":2931.71},{"date":"2025-05-16","open":3015,"high":3056,"low":2822,"close":2917,"volume":643521,"rsi_14":62.43,"sma_20":3430.75,"sma_60":3073.75,"sma_120":2938.08},{"date":"2025-05-19","open":2950,"high":3015,"low":2933,"close":2987,"volume":324556,"rsi_14":63.59,"sma_20":3456.75,"sma_60":3087.92,"sma_120":2944.46},{"date":"2025-05-20","open":2987,"high":3065,"low":2978,"close":3052,"volume":231169,"rsi_14":64.85,"sma_20":3485.5,"sma_60":3102.67,"sma_120":2951.5},{"date":"2025-05-21","open":3061,"high":3139,"low":3032,"close":3056,"volume":191976,"rsi_14":64.5,"sma_20":3513.25,"sma_60":3117.58,"sma_120":2958.54},{"date":"2025-05-22","open":3056,"high":3093,"low":2982,"close":3007,"volume":176511,"rsi_14":60.48,"sma_20":3538.0,"sma_60":3131.92,"sma_120":2965.08},{"date":"2025-05-23","open":3007,"high":3036,"low":2954,"close":3024,"volume":141186,"rsi_14":61.79,"sma_20":3560.5,"sma_60":3146.17,"sma_120":2972.0},{"date":"2025-05-26","open":2991,"high":3015,"low":2917,"close":2954,"volume":196810,"rsi_14":53.33,"sma_20":3574.5,"sma_60":3159.17,"sma_120":2978.0},{"date":"2025-05-27","open":2962,"high":2974,"low":2896,"close":2909,"volume":150345,"rsi_14":47.09,"sma_20":3583.0,"sma_60":3170.67,"sma_120":2982.75},{"date":"2025-05-28","open":2909,"high":3069,"low":2904,"close":3044,"volume":254933,"rsi_14":61.03,"sma_20":3597.5,"sma_60":3185.33,"sma_120":2988.96},{"date":"2025-05-29","open":3056,"high":3204,"low":3044,"close":3155,"volume":515849,"rsi_14":64.83,"sma_20":3618.0,"sma_60":3203.58,"sma_120":2996.38},{"date":"2025-05-30","open":3163,"high":3196,"low":3081,"close":3106,"volume":188513,"rsi_14":57.78,"sma_20":3635.0,"sma_60":3221.67,"sma_120":3003.42},{"date":"2025-06-02","open":3106,"high":3118,"low":3052,"close":3069,"volume":154402,"rsi_14":52.73,"sma_20":3650.25,"sma_60":3237.83,"sma_120":3010.71},{"date":"2025-06-04","open":3106,"high":3274,"low":3102,"close":3241,"volume":406226,"rsi_14":57.38,"sma_20":3671.25,"sma_60":3257.42,"sma_120":3019.67},{"date":"2025-06-05","open":3262,"high":3262,"low":3135,"close":3180,"volume":280885,"rsi_14":56.0,"sma_20":3684.75,"sma_60":3276.25,"sma_120":3027.71},{"date":"2025-06-09","open":3233,"high":3303,"low":3213,"close":3262,"volume":330100,"rsi_14":67.8,"sma_20":3709.75,"sma_60":3296.58,"sma_120":3036.96},{"date":"2025-06-10","open":3250,"high":3262,"low":3180,"close":3245,"volume":283147,"rsi_14":64.13,"sma_20":3732.75,"sma_60":3317.0,"sma_120":3046.42},{"date":"2025-06-11","open":3254,"high":3254,"low":3204,"close":3241,"volume":127893,"rsi_14":61.06,"sma_20":3749.75,"sma_60":3337.0,"sma_120":3056.42},{"date":"2025-06-12","open":3241,"high":3311,"low":3221,"close":3299,"volume":240980,"rsi_14":63.35,"sma_20":3766.75,"sma_60":3358.08,"sma_120":3067.71},{"date":"2025-06-13","open":3299,"high":3389,"low":3213,"close":3369,"volume":374926,"rsi_14":69.47,"sma_20":3783.5,"sma_60":3380.17,"sma_120":3078.67},{"date":"2025-06-16","open":3373,"high":3439,"low":3328,"close":3430,"volume":298446,"rsi_14":70.89,"sma_20":3806.25,"sma_60":3400.92,"sma_120":3089.58},{"date":"2025-06-17","open":3443,"high":3459,"low":3328,"close":3406,"volume":245981,"rsi_14":74.34,"sma_20":3836.0,"sma_60":3421.5,"sma_120":3100.12},{"date":"2025-06-18","open":3406,"high":3475,"low":3377,"close":3426,"volume":171488,"rsi_14":78.64,"sma_20":3862.75,"sma_60":3442.0,"sma_120":3110.71},{"date":"2025-06-19","open":3385,"high":3426,"low":3278,"close":3311,"volume":309120,"rsi_14":65.12,"sma_20":3878.5,"sma_60":3460.33,"sma_120":3119.79},{"date":"2025-06-20","open":3336,"high":3336,"low":3155,"close":3204,"volume":580827,"rsi_14":52.8,"sma_20":3887.5,"sma_60":3475.83,"sma_120":3127.62},{"date":"2025-06-23","open":3167,"high":3180,"low":3085,"close":3130,"volume":320812,"rsi_14":51.36,"sma_20":3895.0,"sma_60":3489.83,"sma_120":3134.5},{"date":"2025-06-24","open":3143,"high":3213,"low":3135,"close":3208,"volume":169816,"rsi_14":57.39,"sma_20":3906.25,"sma_60":3504.58,"sma_120":3142.33},{"date":"2025-06-25","open":3204,"high":3282,"low":3167,"close":3250,"volume":176025,"rsi_14":50.51,"sma_20":3924.25,"sma_60":3520.75,"sma_120":3150.83},{"date":"2025-06-26","open":3233,"high":3274,"low":3143,"close":3217,"volume":208263,"rsi_14":52.36,"sma_20":3943.0,"sma_60":3536.67,"sma_120":3158.54},{"date":"2025-06-27","open":3217,"high":3241,"low":3163,"close":3221,"volume":128177,"rsi_14":47.09,"sma_20":3953.75,"sma_60":3552.17,"sma_120":3166.29},{"date":"2025-06-30","open":3221,"high":3254,"low":3196,"close":3254,"volume":102331,"rsi_14":50.57,"sma_20":3959.75,"sma_60":3569.0,"sma_120":3174.42},{"date":"2025-07-01","open":3258,"high":3414,"low":3254,"close":3352,"volume":296966,"rsi_14":56.78,"sma_20":3974.75,"sma_60":3586.83,"sma_120":3185.17},{"date":"2025-07-02","open":3369,"high":3369,"low":3274,"close":3348,"volume":173942,"rsi_14":53.23,"sma_20":3991.75,"sma_60":3604.67,"sma_120":3196.17},{"date":"2025-07-03","open":3356,"high":3402,"low":3344,"close":3369,"volume":120757,"rsi_14":50.0,"sma_20":3999.5,"sma_60":3622.67,"sma_120":3207.54},{"date":"2025-07-04","open":3356,"high":3414,"low":3245,"close":3245,"volume":134178,"rsi_14":38.1,"sma_20":4003.5,"sma_60":3637.92,"sma_120":3217.04},{"date":"2025-07-07","open":3245,"high":3307,"low":3229,"close":3262,"volume":118701,"rsi_14":40.64,"sma_20":4003.5,"sma_60":3654.92,"sma_120":3226.75},{"date":"2025-07-08","open":3250,"high":3344,"low":3245,"close":3328,"volume":95164,"rsi_14":43.94,"sma_20":4008.5,"sma_60":3672.67,"sma_120":3237.29},{"date":"2025-07-09","open":3328,"high":3410,"low":3311,"close":3389,"volume":125083,"rsi_14":55.14,"sma_20":4017.5,"sma_60":3693.0,"sma_120":3248.75},{"date":"2025-07-10","open":3389,"high":3410,"low":3356,"close":3397,"volume":143897,"rsi_14":64.6,"sma_20":4023.5,"sma_60":3711.75,"sma_120":3260.62},{"date":"2025-07-11","open":3397,"high":3422,"low":3323,"close":3385,"volume":151006,"rsi_14":71.23,"sma_20":4024.5,"sma_60":3729.67,"sma_120":3272.46},{"date":"2025-07-14","open":3385,"high":3418,"low":3356,"close":3393,"volume":82575,"rsi_14":67.44,"sma_20":4022.25,"sma_60":3745.92,"sma_120":3284.46},{"date":"2025-07-15","open":3397,"high":3397,"low":3323,"close":3352,"volume":118003,"rsi_14":59.69,"sma_20":4019.0,"sma_60":3761.92,"sma_120":3296.04},{"date":"2025-07-16","open":3344,"high":3360,"low":3287,"close":3315,"volume":120527,"rsi_14":59.23,"sma_20":4012.25,"sma_60":3777.25,"sma_120":3307.42},{"date":"2025-07-17","open":3323,"high":3336,"low":3254,"close":3278,"volume":117205,"rsi_14":55.07,"sma_20":4010.25,"sma_60":3791.42,"sma_120":3317.92},{"date":"2025-07-18","open":3270,"high":3282,"low":3163,"close":3167,"volume":274973,"rsi_14":43.31,"sma_20":4008.0,"sma_60":3802.92,"sma_120":3326.96},{"date":"2025-07-21","open":3180,"high":3188,"low":3126,"close":3159,"volume":159463,"rsi_14":32.59,"sma_20":4009.75,"sma_60":3814.25,"sma_120":3336.33},{"date":"2025-07-22","open":3167,"high":3190,"low":3114,"close":3147,"volume":194737,"rsi_14":32.12,"sma_20":4006.0,"sma_60":3824.25,"sma_120":3345.58},{"date":"2025-07-23","open":3147,"high":3147,"low":3085,"close":3122,"volume":183695,"rsi_14":28.26,"sma_20":3998.25,"sma_60":3832.33,"sma_120":3354.75},{"date":"2025-07-24","open":3122,"high":3147,"low":3044,"close":3069,"volume":238075,"rsi_14":32.23,"sma_20":3989.25,"sma_60":3838.42,"sma_120":3363.67},{"date":"2025-07-25","open":3056,"high":3081,"low":3032,"close":3052,"volume":69647,"rsi_14":28.93,"sma_20":3979.0,"sma_60":3843.42,"sma_120":3372.42},{"date":"2025-07-28","open":3052,"high":3056,"low":2954,"close":2966,"volume":340828,"rsi_14":15.08,"sma_20":3961.5,"sma_60":3846.42,"sma_120":3380.17},{"date":"2025-07-29","open":2974,"high":2974,"low":2929,"close":2954,"volume":128213,"rsi_14":3.51,"sma_20":3937.25,"sma_60":3849.0,"sma_120":3388.12},{"date":"2025-07-30","open":2974,"high":3114,"low":2970,"close":3040,"volume":488316,"rsi_14":17.29,"sma_20":3918.5,"sma_60":3853.5,"sma_120":3397.04},{"date":"2025-07-31","open":3036,"high":3106,"low":3011,"close":3077,"volume":170270,"rsi_14":23.02,"sma_20":3900.75,"sma_60":3857.17,"sma_120":3406.0},{"date":"2025-08-01","open":3056,"high":3056,"low":2978,"close":2991,"volume":202321,"rsi_14":18.99,"sma_20":3885.25,"sma_60":3857.83,"sma_120":3413.75},{"date":"2025-08-04","open":2966,"high":3052,"low":2946,"close":3032,"volume":118087,"rsi_14":25.32,"sma_20":3871.25,"sma_60":3861.5,"sma_120":3421.96},{"date":"2025-08-05","open":3056,"high":3089,"low":3032,"close":3089,"volume":133811,"rsi_14":33.13,"sma_20":3856.75,"sma_60":3866.0,"sma_120":3430.79},{"date":"2025-08-06","open":3065,"high":3176,"low":3065,"close":3147,"volume":145234,"rsi_14":40.48,"sma_20":3842.0,"sma_60":3869.75,"sma_120":3440.04},{"date":"2025-08-07","open":3139,"high":3163,"low":3093,"close":3114,"volume":70185,"rsi_14":45.64,"sma_20":3824.75,"sma_60":3871.67,"sma_120":3448.96},{"date":"2025-08-08","open":3114,"high":3118,"low":3077,"close":3093,"volume":60066,"rsi_14":44.74,"sma_20":3807.0,"sma_60":3871.67,"sma_120":3457.67},{"date":"2025-08-11","open":3081,"high":3102,"low":3048,"close":3073,"volume":91220,"rsi_14":44.16,"sma_20":3787.5,"sma_60":3872.0,"sma_120":3466.04},{"date":"2025-08-12","open":3052,"high":3093,"low":3040,"close":3061,"volume":66825,"rsi_14":45.03,"sma_20":3769.75,"sma_60":3874.92,"sma_120":3474.33},{"date":"2025-08-13","open":3061,"high":3077,"low":3028,"close":3036,"volume":90613,"rsi_14":47.22,"sma_20":3752.75,"sma_60":3875.92,"sma_120":3481.92},{"date":"2025-08-14","open":3036,"high":3134,"low":3028,"close":3134,"volume":96694,"rsi_14":56.1,"sma_20":3744.0,"sma_60":3877.58,"sma_120":3490.12},{"date":"2025-08-18","open":3110,"high":3143,"low":3077,"close":3106,"volume":108583,"rsi_14":61.33,"sma_20":3740.25,"sma_60":3878.58,"sma_120":3498.08},{"date":"2025-08-19","open":3122,"high":3200,"low":3118,"close":3139,"volume":243375,"rsi_14":64.52,"sma_20":3739.0,"sma_60":3881.25,"sma_120":3506.58},{"date":"2025-08-20","open":3122,"high":3151,"low":3069,"close":3106,"volume":139943,"rsi_14":55.63,"sma_20":3736.5,"sma_60":3882.92,"sma_120":3514.54},{"date":"2025-08-21","open":3102,"high":3130,"low":3085,"close":3122,"volume":60768,"rsi_14":54.01,"sma_20":3736.5,"sma_60":3886.33,"sma_120":3522.75},{"date":"2025-08-22","open":3110,"high":3118,"low":3081,"close":3114,"volume":98721,"rsi_14":62.71,"sma_20":3739.25,"sma_60":3890.5,"sma_120":3530.58},{"date":"2025-08-25","open":3118,"high":3163,"low":3114,"close":3139,"volume":101848,"rsi_14":61.4,"sma_20":3744.5,"sma_60":3892.42,"sma_120":3538.88},{"date":"2025-08-26","open":3139,"high":3163,"low":3114,"close":3134,"volume":92727,"rsi_14":55.45,"sma_20":3754.75,"sma_60":3892.0,"sma_120":3547.79},{"date":"2025-08-27","open":3126,"high":3135,"low":3085,"close":3110,"volume":82909,"rsi_14":45.16,"sma_20":3764.25,"sma_60":3892.08,"sma_120":3556.88},{"date":"2025-08-28","open":3106,"high":3143,"low":3089,"close":3134,"volume":132542,"rsi_14":52.75,"sma_20":3770.0,"sma_60":3893.42,"sma_120":3565.62},{"date":"2025-08-29","open":3118,"high":3147,"low":3073,"close":3098,"volume":163934,"rsi_14":50.53,"sma_20":3771.25,"sma_60":3890.5,"sma_120":3573.96},{"date":"2025-09-01","open":3081,"high":3130,"low":3065,"close":3098,"volume":195237,"rsi_14":53.33,"sma_20":3777.75,"sma_60":3888.83,"sma_120":3582.54},{"date":"2025-09-02","open":3081,"high":3110,"low":3056,"close":3077,"volume":73151,"rsi_14":52.17,"sma_20":3780.5,"sma_60":3885.08,"sma_120":3590.83},{"date":"2025-09-03","open":3061,"high":3089,"low":3044,"close":3089,"volume":43604,"rsi_14":57.3,"sma_20":3780.5,"sma_60":3881.92,"sma_120":3599.46},{"date":"2025-09-04","open":3089,"high":3139,"low":3089,"close":3134,"volume":74574,"rsi_14":50.0,"sma_20":3779.75,"sma_60":3879.75,"sma_120":3608.38},{"date":"2025-09-05","open":3134,"high":3147,"low":3118,"close":3134,"volume":59297,"rsi_14":55.07,"sma_20":3781.0,"sma_60":3876.42,"sma_120":3617.25},{"date":"2025-09-08","open":3135,"high":3159,"low":3122,"close":3155,"volume":44429,"rsi_14":53.03,"sma_20":3784.75,"sma_60":3872.08,"sma_120":3626.12},{"date":"2025-09-09","open":3147,"high":3204,"low":3147,"close":3200,"volume":127890,"rsi_14":66.67,"sma_20":3792.5,"sma_60":3867.42,"sma_120":3634.17},{"date":"2025-09-10","open":3200,"high":3221,"low":3196,"close":3200,"volume":98564,"rsi_14":64.62,"sma_20":3801.0,"sma_60":3863.25,"sma_120":3642.38},{"date":"2025-09-11","open":3196,"high":3233,"low":3180,"close":3208,"volume":90254,"rsi_14":67.69,"sma_20":3811.5,"sma_60":3858.83,"sma_120":3650.42},{"date":"2025-09-12","open":3204,"high":3217,"low":3188,"close":3204,"volume":75402,"rsi_14":63.33,"sma_20":3815.75,"sma_60":3856.67,"sma_120":3658.5},{"date":"2025-09-15","open":3213,"high":3307,"low":3213,"close":3299,"volume":213389,"rsi_14":74.39,"sma_20":3827.5,"sma_60":3858.58,"sma_120":3667.21},{"date":"2025-09-16","open":3319,"high":3319,"low":3237,"close":3254,"volume":126248,"rsi_14":70.11,"sma_20":3834.5,"sma_60":3861.08,"sma_120":3675.46},{"date":"2025-09-17","open":3254,"high":3258,"low":3204,"close":3225,"volume":61933,"rsi_14":62.5,"sma_20":3841.75,"sma_60":3861.42,"sma_120":3683.0},{"date":"2025-09-18","open":3233,"high":3254,"low":3229,"close":3233,"volume":58099,"rsi_14":70.0,"sma_20":3848.25,"sma_60":3861.0,"sma_120":3690.88},{"date":"2025-09-19","open":3920,"high":3940,"low":3860,"close":3885,"volume":69920,"rsi_14":62.92,"sma_20":3853.0,"sma_60":3860.5,"sma_120":3698.58},{"date":"2025-09-22","open":3192,"high":3192,"low":3139,"close":3151,"volume":93382,"rsi_14":59.57,"sma_20":3853.75,"sma_60":3859.08,"sma_120":3705.62},{"date":"2025-09-23","open":3143,"high":3151,"low":3106,"close":3126,"volume":123636,"rsi_14":54.64,"sma_20":3853.25,"sma_60":3856.5,"sma_120":3712.75},{"date":"2025-09-24","open":3114,"high":3134,"low":3093,"close":3130,"volume":69785,"rsi_14":49.43,"sma_20":3854.5,"sma_60":3852.0,"sma_120":3719.42},{"date":"2025-09-25","open":3130,"high":3130,"low":3093,"close":3126,"volume":60771,"rsi_14":48.86,"sma_20":3854.0,"sma_60":3847.5,"sma_120":3726.08},{"date":"2025-09-26","open":3118,"high":3126,"low":3065,"close":3114,"volume":139806,"rsi_14":44.19,"sma_20":3855.0,"sma_60":3842.33,"sma_120":3732.5},{"date":"2025-09-29","open":3110,"high":3176,"low":3110,"close":3171,"volume":74238,"rsi_14":46.07,"sma_20":3859.5,"sma_60":3840.83,"sma_120":3739.38},{"date":"2025-09-30","open":3167,"high":3188,"low":3147,"close":3159,"volume":46822,"rsi_14":44.57,"sma_20":3864.5,"sma_60":3838.75,"sma_120":3746.83},{"date":"2025-10-01","open":3180,"high":3180,"low":3147,"close":3176,"volume":60771,"rsi_14":45.74,"sma_20":3869.75,"sma_60":3835.67,"sma_120":3754.17},{"date":"2025-10-02","open":3159,"high":3184,"low":3143,"close":3171,"volume":153403,"rsi_14":46.24,"sma_20":3872.25,"sma_60":3831.33,"sma_120":3762.17},{"date":"2025-10-10","open":3180,"high":3188,"low":3118,"close":3122,"volume":214195,"rsi_14":24.1,"sma_20":3871.5,"sma_60":3825.75,"sma_120":3768.75},{"date":"2025-10-13","open":3093,"high":3130,"low":3073,"close":3118,"volume":117408,"rsi_14":27.4,"sma_20":3869.25,"sma_60":3820.33,"sma_120":3775.0},{"date":"2025-10-14","open":3122,"high":3188,"low":3122,"close":3167,"volume":180834,"rsi_14":41.03,"sma_20":3867.25,"sma_60":3815.75,"sma_120":3780.83},{"date":"2025-10-15","open":3147,"high":3233,"low":3147,"close":3180,"volume":113404,"rsi_14":42.5,"sma_20":3866.0,"sma_60":3812.25,"sma_120":3787.08},{"date":"2025-10-16","open":3171,"high":3200,"low":3151,"close":3167,"volume":81111,"rsi_14":45.95,"sma_20":3863.5,"sma_60":3809.25,"sma_120":3793.25},{"date":"2025-10-17","open":3163,"high":3163,"low":3098,"close":3126,"volume":123162,"rsi_14":45.95,"sma_20":3858.75,"sma_60":3806.17,"sma_120":3798.79},{"date":"2025-10-20","open":3102,"high":3122,"low":3085,"close":3118,"volume":42801,"rsi_14":48.57,"sma_20":3847.75,"sma_60":3805.17,"sma_120":3804.04},{"date":"2025-10-21","open":3118,"high":3155,"low":3069,"close":3118,"volume":106513,"rsi_14":47.83,"sma_20":3839.5,"sma_60":3804.33,"sma_120":3809.29},{"date":"2025-10-22","open":3089,"high":3134,"low":3069,"close":3130,"volume":125817,"rsi_14":50.7,"sma_20":3833.75,"sma_60":3804.0,"sma_120":3814.12},{"date":"2025-10-23","open":3098,"high":3176,"low":3098,"close":3139,"volume":123789,"rsi_14":54.29,"sma_20":3828.25,"sma_60":3804.33,"sma_120":3818.33},{"date":"2025-10-24","open":3147,"high":3262,"low":3147,"close":3237,"volume":185952,"rsi_14":60.0,"sma_20":3831.0,"sma_60":3807.75,"sma_120":3823.08},{"date":"2025-10-27","open":3241,"high":3270,"low":3208,"close":3233,"volume":228040,"rsi_14":61.54,"sma_20":3836.0,"sma_60":3811.42,"sma_120":3827.42},{"date":"2025-10-28","open":3225,"high":3245,"low":3176,"close":3204,"volume":86414,"rsi_14":54.32,"sma_20":3840.75,"sma_60":3816.25,"sma_120":3831.33},{"date":"2025-10-29","open":3217,"high":3217,"low":3126,"close":3159,"volume":183874,"rsi_14":47.83,"sma_20":3842.5,"sma_60":3820.42,"sma_120":3834.71},{"date":"2025-10-30","open":3163,"high":3180,"low":3110,"close":3155,"volume":157646,"rsi_14":55.0,"sma_20":3844.25,"sma_60":3822.75,"sma_120":3838.12},{"date":"2025-10-31","open":3126,"high":3151,"low":3085,"close":3106,"volume":164296,"rsi_14":48.35,"sma_20":3843.75,"sma_60":3823.33,"sma_120":3840.25},{"date":"2025-11-03","open":3110,"high":3118,"low":3056,"close":3056,"volume":222886,"rsi_14":35.16,"sma_20":3836.75,"sma_60":3824.67,"sma_120":3841.25},{"date":"2025-11-04","open":3040,"high":3085,"low":2999,"close":3048,"volume":153275,"rsi_14":32.22,"sma_20":3830.0,"sma_60":3825.0,"sma_120":3843.25},{"date":"2025-11-05","open":3032,"high":3077,"low":2970,"close":3061,"volume":139123,"rsi_14":35.56,"sma_20":3823.0,"sma_60":3824.42,"sma_120":3845.21},{"date":"2025-11-06","open":3065,"high":3134,"low":3052,"close":3126,"volume":103767,"rsi_14":50.0,"sma_20":3820.0,"sma_60":3824.0,"sma_120":3846.88},{"date":"2025-11-07","open":3102,"high":3365,"low":3098,"close":3356,"volume":801294,"rsi_14":69.33,"sma_20":3834.25,"sma_60":3828.92,"sma_120":3850.29},{"date":"2025-11-10","open":3323,"high":3591,"low":3319,"close":3549,"volume":883021,"rsi_14":76.65,"sma_20":3860.5,"sma_60":3838.17,"sma_120":3854.92},{"date":"2025-11-11","open":3558,"high":3619,"low":3484,"close":3525,"volume":419621,"rsi_14":74.0,"sma_20":3882.25,"sma_60":3847.33,"sma_120":3859.67},{"date":"2025-11-12","open":3525,"high":3619,"low":3451,"close":3607,"volume":365932,"rsi_14":76.15,"sma_20":3908.25,"sma_60":3858.42,"sma_120":3866.67},{"date":"2025-11-13","open":3627,"high":3693,"low":3484,"close":3525,"volume":536732,"rsi_14":66.36,"sma_20":3930.0,"sma_60":3868.33,"sma_120":3872.12},{"date":"2025-11-14","open":3508,"high":3525,"low":3439,"close":3492,"volume":241414,"rsi_14":64.25,"sma_20":3952.25,"sma_60":3875.58,"sma_120":3876.58},{"date":"2025-11-17","open":3463,"high":3566,"low":3455,"close":3488,"volume":254330,"rsi_14":66.05,"sma_20":3974.75,"sma_60":3883.33,"sma_120":3880.96},{"date":"2025-11-18","open":3471,"high":3582,"low":3455,"close":3517,"volume":308251,"rsi_14":70.62,"sma_20":3999.0,"sma_60":3891.0,"sma_120":3886.12},{"date":"2025-11-19","open":3496,"high":3710,"low":3496,"close":3677,"volume":759355,"rsi_14":75.5,"sma_20":4032.25,"sma_60":3902.58,"sma_120":3892.75},{"date":"2025-11-20","open":3660,"high":3886,"low":3644,"close":3837,"volume":500115,"rsi_14":82.25,"sma_20":4074.75,"sma_60":3917.08,"sma_120":3901.71},{"date":"2025-11-21","open":3763,"high":3833,"low":3730,"close":3829,"volume":221158,"rsi_14":85.34,"sma_20":4110.75,"sma_60":3931.58,"sma_120":3911.04},{"date":"2025-11-24","open":3829,"high":3858,"low":3673,"close":3714,"volume":274799,"rsi_14":77.74,"sma_20":4140.0,"sma_60":3943.25,"sma_120":3917.83},{"date":"2025-11-25","open":3689,"high":3722,"low":3632,"close":3648,"volume":205693,"rsi_14":73.44,"sma_20":4167.0,"sma_60":3953.67,"sma_120":3922.83},{"date":"2025-11-26","open":3677,"high":3738,"low":3599,"close":3730,"volume":172059,"rsi_14":73.79,"sma_20":4201.75,"sma_60":3966.25,"sma_120":3929.17},{"date":"2025-11-27","open":3706,"high":3763,"low":3607,"close":3656,"volume":189528,"rsi_14":63.47,"sma_20":4232.25,"sma_60":3976.83,"sma_120":3935.12},{"date":"2025-11-28","open":3640,"high":3714,"low":3599,"close":3714,"volume":139039,"rsi_14":58.4,"sma_20":4269.25,"sma_60":3989.33,"sma_120":3939.92},{"date":"2025-12-01","open":3697,"high":3788,"low":3673,"close":3722,"volume":194123,"rsi_14":60.26,"sma_20":4309.75,"sma_60":4002.0,"sma_120":3945.42},{"date":"2025-12-02","open":3697,"high":3775,"low":3685,"close":3763,"volume":138039,"rsi_14":58.48,"sma_20":4353.25,"sma_60":4015.92,"sma_120":3950.5},{"date":"2025-12-03","open":3747,"high":3977,"low":3734,"close":3903,"volume":449473,"rsi_14":69.33,"sma_20":4404.5,"sma_60":4032.42,"sma_120":3957.17},{"date":"2025-12-04","open":3903,"high":3968,"low":3837,"close":3899,"volume":213692,"rsi_14":71.43,"sma_20":4451.5,"sma_60":4047.92,"sma_120":3963.83},{"date":"2025-12-05","open":3886,"high":3899,"low":3821,"close":3878,"volume":195000,"rsi_14":70.21,"sma_20":4483.25,"sma_60":4063.0,"sma_120":3969.71},{"date":"2025-12-08","open":3878,"high":3964,"low":3853,"close":3911,"volume":179507,"rsi_14":70.34,"sma_20":4505.25,"sma_60":4078.33,"sma_120":3975.21},{"date":"2025-12-09","open":3886,"high":3940,"low":3858,"close":3895,"volume":164174,"rsi_14":63.18,"sma_20":4527.75,"sma_60":4092.42,"sma_120":3979.92},{"date":"2025-12-10","open":3895,"high":3911,"low":3821,"close":3911,"volume":157730,"rsi_14":55.42,"sma_20":4546.25,"sma_60":4106.83,"sma_120":3985.04},{"date":"2025-12-11","open":3886,"high":3981,"low":3825,"close":3862,"volume":253791,"rsi_14":52.27,"sma_20":4566.75,"sma_60":4120.08,"sma_120":3989.46},{"date":"2025-12-12","open":3853,"high":3956,"low":3837,"close":3895,"volume":197847,"rsi_14":64.1,"sma_20":4591.25,"sma_60":4134.08,"sma_120":3995.38},{"date":"2025-12-15","open":3862,"high":3931,"low":3833,"close":3890,"volume":87330,"rsi_14":70.92,"sma_20":4615.75,"sma_60":4146.08,"sma_120":4002.33},{"date":"2025-12-16","open":3895,"high":3931,"low":3845,"close":3874,"volume":91670,"rsi_14":64.0,"sma_20":4637.5,"sma_60":4158.67,"sma_120":4009.88},{"date":"2025-12-17","open":3849,"high":3862,"low":3738,"close":3771,"volume":199133,"rsi_14":60.61,"sma_20":4643.25,"sma_60":4169.75,"sma_120":4015.58},{"date":"2025-12-18","open":3730,"high":3808,"low":3730,"close":3788,"volume":113155,"rsi_14":57.38,"sma_20":4640.25,"sma_60":4181.08,"sma_120":4021.04},{"date":"2025-12-19","open":3775,"high":3812,"low":3734,"close":3767,"volume":68984,"rsi_14":54.4,"sma_20":4636.5,"sma_60":4192.75,"sma_120":4026.62},{"date":"2025-12-22","open":3767,"high":3779,"low":3718,"close":3743,"volume":91278,"rsi_14":47.93,"sma_20":4638.25,"sma_60":4204.75,"sma_120":4031.92},{"date":"2025-12-23","open":3726,"high":3816,"low":3726,"close":3734,"volume":86264,"rsi_14":26.97,"sma_20":4643.5,"sma_60":4217.08,"sma_120":4036.79},{"date":"2025-12-24","open":3734,"high":3738,"low":3685,"close":3726,"volume":73900,"rsi_14":26.67,"sma_20":4643.25,"sma_60":4229.17,"sma_120":4040.58},{"date":"2025-12-26","open":3726,"high":3784,"low":3718,"close":3747,"volume":161705,"rsi_14":32.22,"sma_20":4648.75,"sma_60":4241.75,"sma_120":4044.62},{"date":"2025-12-29","open":3681,"high":3747,"low":3582,"close":3640,"volume":167472,"rsi_14":19.44,"sma_20":4644.25,"sma_60":4252.42,"sma_120":4047.38},{"date":"2025-12-30","open":3632,"high":3738,"low":3586,"close":3677,"volume":118072,"rsi_14":26.55,"sma_20":4641.5,"sma_60":4262.67,"sma_120":4051.75},{"date":"2026-01-02","open":3644,"high":3763,"low":3632,"close":3710,"volume":209170,"rsi_14":29.06,"sma_20":4638.25,"sma_60":4273.83,"sma_120":4056.29},{"date":"2026-01-05","open":3693,"high":3730,"low":3660,"close":3697,"volume":138171,"rsi_14":31.48,"sma_20":4625.75,"sma_60":4284.42,"sma_120":4060.04},{"date":"2026-01-06","open":3697,"high":3779,"low":3689,"close":3759,"volume":179766,"rsi_14":35.65,"sma_20":4617.25,"sma_60":4296.25,"sma_120":4063.79},{"date":"2026-01-07","open":3759,"high":3882,"low":3743,"close":3862,"volume":285731,"rsi_14":47.48,"sma_20":4616.25,"sma_60":4311.25,"sma_120":4068.5},{"date":"2026-01-08","open":3862,"high":3886,"low":3779,"close":3800,"volume":217167,"rsi_14":44.0,"sma_20":4609.5,"sma_60":4325.08,"sma_120":4072.71},{"date":"2026-01-09","open":3779,"high":3866,"low":3755,"close":3862,"volume":124591,"rsi_14":57.86,"sma_20":4607.5,"sma_60":4339.17,"sma_120":4077.46},{"date":"2026-01-12","open":3870,"high":4071,"low":3870,"close":4026,"volume":389216,"rsi_14":66.48,"sma_20":4614.5,"sma_60":4356.33,"sma_120":4084.29},{"date":"2026-01-13","open":4022,"high":4047,"low":3927,"close":4042,"volume":221457,"rsi_14":69.14,"sma_20":4625.5,"sma_60":4374.08,"sma_120":4091.67},{"date":"2026-01-14","open":4001,"high":4059,"low":3944,"close":3973,"volume":148129,"rsi_14":65.05,"sma_20":4630.25,"sma_60":4391.25,"sma_120":4098.71},{"date":"2026-01-15","open":3973,"high":3981,"low":3903,"close":3907,"volume":99631,"rsi_14":60.5,"sma_20":4631.25,"sma_60":4407.25,"sma_120":4106.21},{"date":"2026-01-16","open":3907,"high":3968,"low":3907,"close":3940,"volume":147601,"rsi_14":61.69,"sma_20":4645.5,"sma_60":4440.33,"sma_120":4114.12},{"date":"2026-01-19","open":3940,"high":3989,"low":3870,"close":3989,"volume":142635,"rsi_14":72.73,"sma_20":4657.75,"sma_60":4457.58,"sma_120":4122.67},{"date":"2026-01-20","open":3964,"high":4014,"low":3923,"close":4005,"volume":109574,"rsi_14":71.98,"sma_20":4672.25,"sma_60":4473.17,"sma_120":4131.62},{"date":"2026-01-21","open":3968,"high":3985,"low":3845,"close":3903,"volume":304873,"rsi_14":61.81,"sma_20":4682.0,"sma_60":4486.75,"sma_120":4140.08},{"date":"2026-01-22","open":3903,"high":3940,"low":3886,"close":3923,"volume":108201,"rsi_14":63.68,"sma_20":4693.5,"sma_60":4501.33,"sma_120":4148.92},{"date":"2026-01-23","open":3923,"high":3997,"low":3907,"close":3964,"volume":122183,"rsi_14":62.76,"sma_20":4708.0,"sma_60":4517.67,"sma_120":4159.04},{"date":"2026-01-26","open":4005,"high":4240,"low":3989,"close":4157,"volume":679947,"rsi_14":66.51,"sma_20":4733.0,"sma_60":4538.0,"sma_120":4171.25},{"date":"2026-01-27","open":4157,"high":4182,"low":4108,"close":4157,"volume":292640,"rsi_14":71.43,"sma_20":4764.5,"sma_60":4559.33,"sma_120":4182.58},{"date":"2026-01-28","open":4166,"high":4190,"low":4116,"close":4157,"volume":190267,"rsi_14":69.15,"sma_20":4793.75,"sma_60":4581.67,"sma_120":4193.54},{"date":"2026-01-29","open":4157,"high":4240,"low":4108,"close":4215,"volume":270690,"rsi_14":64.2,"sma_20":4824.5,"sma_60":4605.33,"sma_120":4205.96},{"date":"2026-01-30","open":4223,"high":4330,"low":4166,"close":4289,"volume":275816,"rsi_14":67.05,"sma_20":4860.5,"sma_60":4630.25,"sma_120":4218.71},{"date":"2026-02-02","open":4289,"high":4330,"low":4149,"close":4190,"volume":290196,"rsi_14":64.48,"sma_20":4886.75,"sma_60":4651.83,"sma_120":4229.88},{"date":"2026-02-03","open":4215,"high":4314,"low":4141,"close":4305,"volume":234604,"rsi_14":74.87,"sma_20":4913.75,"sma_60":4671.08,"sma_120":4241.62},{"date":"2026-02-04","open":4264,"high":4503,"low":4207,"close":4503,"volume":377935,"rsi_14":79.15,"sma_20":4956.5,"sma_60":4682.5,"sma_120":4255.71},{"date":"2026-02-05","open":4461,"high":4486,"low":4371,"close":4445,"volume":268760,"rsi_14":74.7,"sma_20":4992.0,"sma_60":4700.67,"sma_120":4269.42},{"date":"2026-02-06","open":4387,"high":4387,"low":4166,"close":4355,"volume":192710,"rsi_14":67.18,"sma_20":5012.0,"sma_60":4717.5,"sma_120":4282.42},{"date":"2026-02-09","open":4371,"high":4429,"low":4305,"close":4429,"volume":219388,"rsi_14":68.86,"sma_20":5035.5,"sma_60":4734.17,"sma_120":4296.29},{"date":"2026-02-10","open":4404,"high":4544,"low":4404,"close":4470,"volume":141167,"rsi_14":76.74,"sma_20":5065.75,"sma_60":4753.33,"sma_120":4310.83},{"date":"2026-02-11","open":4470,"high":4494,"low":4412,"close":4453,"volume":115335,"rsi_14":75.1,"sma_20":5099.0,"sma_60":4772.83,"sma_120":4324.21},{"date":"2026-02-12","open":4461,"high":4642,"low":4437,"close":4519,"volume":259461,"rsi_14":75.67,"sma_20":5134.25,"sma_60":4793.75,"sma_120":4338.54},{"date":"2026-02-13","open":4511,"high":4691,"low":4445,"close":4634,"volume":348230,"rsi_14":73.77,"sma_20":5176.5,"sma_60":4816.42,"sma_120":4353.71},{"date":"2026-02-19","open":4642,"high":4807,"low":4552,"close":4765,"volume":286390,"rsi_14":76.81,"sma_20":5223.75,"sma_60":4838.5,"sma_120":4370.54},{"date":"2026-02-20","open":4765,"high":4889,"low":4691,"close":4880,"volume":396199,"rsi_14":78.95,"sma_20":5277.0,"sma_60":4859.67,"sma_120":4388.38},{"date":"2026-02-23","open":6343,"high":6343,"low":6343,"close":6343,"volume":1304687,"rsi_14":90.09,"sma_20":5425.5,"sma_60":4910.67,"sma_120":4421.12},{"date":"2026-02-24","open":6729,"high":7633,"low":6376,"close":7008,"volume":14728501,"rsi_14":91.9,"sma_20":5613.25,"sma_60":4977.5,"sma_120":4460.38},{"date":"2026-02-25","open":7304,"high":7337,"low":6992,"close":7000,"volume":2352631,"rsi_14":94.53,"sma_20":5798.0,"sma_60":5045.5,"sma_120":4499.58},{"date":"2026-02-26","open":7017,"high":7123,"low":6622,"close":6737,"volume":1565734,"rsi_14":86.82,"sma_20":5955.0,"sma_60":5155.25,"sma_120":4870.88},{"date":"2026-02-27","open":6713,"high":6778,"low":6548,"close":6663,"volume":1010091,"rsi_14":83.98,"sma_20":6107.5,"sma_60":5167.5,"sma_120":4572.17},{"date":"2026-03-03","open":6589,"high":6819,"low":6589,"close":6631,"volume":1190135,"rsi_14":84.64,"sma_20":6258.0,"sma_60":5226.67,"sma_120":4608.0},{"date":"2026-03-04","open":6614,"high":6655,"low":6162,"close":6376,"volume":1748750,"rsi_14":80.45,"sma_20":6389.5,"sma_60":5280.5,"sma_120":4641.25},{"date":"2026-03-05","open":6507,"high":6721,"low":6368,"close":6532,"volume":1525631,"rsi_14":80.92,"sma_20":6526.0,"sma_60":5336.67,"sma_120":4676.29},{"date":"2026-03-06","open":6540,"high":6589,"low":6047,"close":6269,"volume":1984359,"rsi_14":74.83,"sma_20":6652.5,"sma_60":5384.67,"sma_120":4708.54},{"date":"2026-03-09","open":6080,"high":6450,"low":5970,"close":6250,"volume":1671892,"rsi_14":57.19,"sma_20":6703.0,"sma_60":5409.75,"sma_120":4728.83},{"date":"2026-03-10","open":6360,"high":6490,"low":6020,"close":6210,"volume":1011256,"rsi_14":56.2,"sma_20":6739.5,"sma_60":5434.58,"sma_120":4748.79},{"date":"2026-03-11","open":6260,"high":6560,"low":6250,"close":6360,"volume":1134691,"rsi_14":56.27,"sma_20":6787.0,"sma_60":5461.25,"sma_120":4769.79},{"date":"2026-03-12","open":6340,"high":6350,"low":6040,"close":6100,"volume":590997,"rsi_14":52.57,"sma_20":6827.0,"sma_60":5483.92,"sma_120":4788.17},{"date":"2026-03-13","open":6020,"high":6080,"low":5810,"close":5910,"volume":528988,"rsi_14":49.75,"sma_20":6853.0,"sma_60":5503.08,"sma_120":4804.96},{"date":"2026-03-16","open":5960,"high":6140,"low":5960,"close":6090,"volume":460108,"rsi_14":31.0,"sma_20":6885.5,"sma_60":5596.58,"sma_120":5100.29},{"date":"2026-03-17","open":6140,"high":6140,"low":5770,"close":5960,"volume":440279,"rsi_14":14.4,"sma_20":6912.5,"sma_60":5546.58,"sma_120":4840.33},{"date":"2026-03-18","open":5990,"high":6010,"low":5840,"close":5900,"volume":499027,"rsi_14":14.21,"sma_20":6932.5,"sma_60":5566.0,"sma_120":4856.04},{"date":"2026-03-19","open":5830,"high":5880,"low":5780,"close":5870,"volume":293085,"rsi_14":15.43,"sma_20":6944.0,"sma_60":5585.25,"sma_120":4871.96},{"date":"2026-03-20","open":5870,"high":6040,"low":5860,"close":5950,"volume":322952,"rsi_14":17.86,"sma_20":6951.5,"sma_60":5607.92,"sma_120":4888.83},{"date":"2026-03-23","open":5850,"high":5850,"low":5550,"close":5550,"volume":433213,"rsi_14":16.13,"sma_20":6932.0,"sma_60":5623.58,"sma_120":4902.33},{"date":"2026-03-24","open":5750,"high":5900,"low":5680,"close":5860,"volume":652186,"rsi_14":24.46,"sma_20":6839.0,"sma_60":5644.83,"sma_120":4918.79},{"date":"2026-03-25","open":5890,"high":5980,"low":5710,"close":5720,"volume":393905,"rsi_14":19.62,"sma_20":6698.5,"sma_60":5664.25,"sma_120":4934.5},{"date":"2026-03-26","open":5720,"high":5800,"low":5580,"close":5610,"volume":206300,"rsi_14":20.81,"sma_20":6553.0,"sma_60":5682.0,"sma_120":4949.54},{"date":"2026-03-27","open":5530,"high":5630,"low":5410,"close":5620,"volume":257615,"rsi_14":34.93,"sma_20":6424.0,"sma_60":5700.08,"sma_120":4964.62},{"date":"2026-03-30","open":5500,"high":5660,"low":5380,"close":5610,"volume":348389,"rsi_14":35.44,"sma_20":6299.0,"sma_60":5717.58,"sma_120":4979.67},{"date":"2026-03-31","open":5540,"high":5690,"low":5450,"close":5620,"volume":353884,"rsi_14":30.73,"sma_20":6176.5,"sma_60":5737.42,"sma_120":4994.92},{"date":"2026-04-01","open":5680,"high":5750,"low":5540,"close":5670,"volume":383889,"rsi_14":38.15,"sma_20":6073.0,"sma_60":5757.67,"sma_120":5010.17},{"date":"2026-04-02","open":5690,"high":5780,"low":5400,"close":5460,"volume":428309,"rsi_14":37.29,"sma_20":5948.5,"sma_60":5773.42,"sma_120":5023.62},{"date":"2026-04-03","open":5490,"high":5780,"low":5490,"close":5720,"volume":391132,"rsi_14":40.0,"sma_20":5853.0,"sma_60":5793.75,"sma_120":5039.08},{"date":"2026-04-06","open":5710,"high":5730,"low":5570,"close":5620,"volume":315091,"rsi_14":40.66,"sma_20":5821.5,"sma_60":5811.17,"sma_120":5053.71},{"date":"2026-04-07","open":5640,"high":5670,"low":5470,"close":5570,"volume":228166,"rsi_14":40.88,"sma_20":5789.5,"sma_60":5825.67,"sma_120":5068.46},{"date":"2026-04-08","open":5670,"high":5740,"low":5640,"close":5710,"volume":244750,"rsi_14":45.83,"sma_20":5757.0,"sma_60":5843.75,"sma_120":5084.42},{"date":"2026-04-09","open":5700,"high":5710,"low":5600,"close":5650,"volume":171515,"rsi_14":42.11,"sma_20":5734.5,"sma_60":5859.58,"sma_120":5099.38},{"date":"2026-04-10","open":5660,"high":5860,"low":5640,"close":5850,"volume":408840,"rsi_14":58.82,"sma_20":5731.5,"sma_60":5875.42,"sma_120":5115.88},{"date":"2026-04-13","open":5790,"high":5850,"low":5710,"close":5810,"volume":221707,"rsi_14":48.25,"sma_20":5717.5,"sma_60":5890.25,"sma_120":5132.17},{"date":"2026-04-14","open":5850,"high":5900,"low":5780,"close":5880,"volume":198440,"rsi_14":55.88,"sma_20":5713.5,"sma_60":5907.67,"sma_120":5149.46},{"date":"2026-04-15","open":5920,"high":5930,"low":5800,"close":5900,"volume":249340,"rsi_14":61.42,"sma_20":5713.5,"sma_60":5926.75,"sma_120":5167.0},{"date":"2026-04-16","open":5900,"high":5980,"low":5880,"close":5910,"volume":266799,"rsi_14":61.42,"sma_20":5715.5,"sma_60":5945.33,"sma_120":5184.62},{"date":"2026-04-17","open":5920,"high":6030,"low":5800,"close":5960,"volume":399649,"rsi_14":63.36,"sma_20":5716.0,"sma_60":5963.75,"sma_120":5202.54},{"date":"2026-04-20","open":5960,"high":5970,"low":5790,"close":5800,"volume":334614,"rsi_14":56.16,"sma_20":5728.5,"sma_60":5979.17,"sma_120":5219.04},{"date":"2026-04-21","open":5830,"high":5860,"low":5640,"close":5690,"volume":330600,"rsi_14":50.0,"sma_20":5720.0,"sma_60":5994.83,"sma_120":5233.62},{"date":"2026-04-22","open":5690,"high":5700,"low":5550,"close":5580,"volume":402534,"rsi_14":54.35,"sma_20":5713.0,"sma_60":6008.25,"sma_120":5247.33},{"date":"2026-04-23","open":5620,"high":5650,"low":5360,"close":5470,"volume":621935,"rsi_14":39.84,"sma_20":5706.0,"sma_60":6019.0,"sma_120":5260.42},{"date":"2026-04-24","open":5470,"high":5490,"low":5400,"close":5440,"volume":235007,"rsi_14":42.24,"sma_20":5697.0,"sma_60":6025.33,"sma_120":5273.71},{"date":"2026-04-27","open":5480,"high":5510,"low":5390,"close":5400,"volume":384458,"rsi_14":42.61,"sma_20":5686.5,"sma_60":6031.0,"sma_120":5286.71},{"date":"2026-04-28","open":5410,"high":5470,"low":5330,"close":5440,"volume":585619,"rsi_14":37.14,"sma_20":5677.5,"sma_60":6037.33,"sma_120":5300.54},{"date":"2026-04-29","open":5450,"high":5540,"low":5410,"close":5500,"volume":218372,"rsi_14":42.86,"sma_20":5668.0,"sma_60":6043.5,"sma_120":5382.46},{"date":"2026-04-30","open":5510,"high":5620,"low":5460,"close":5460,"volume":727448,"rsi_14":23.08,"sma_20":5721.0,"sma_60":5677.17,"sma_120":6273.58},{"date":"2026-05-04","open":5530,"high":5740,"low":5500,"close":5720,"volume":881169,"rsi_14":45.95,"sma_20":5668.0,"sma_60":6057.83,"sma_120":5346.58},{"date":"2026-05-06","open":5720,"high":5730,"low":5400,"close":5520,"volume":981968,"rsi_14":35.48,"sma_20":5663.0,"sma_60":6062.5,"sma_120":5360.88},{"date":"2026-05-07","open":5550,"high":5630,"low":5450,"close":5510,"volume":320806,"rsi_14":34.15,"sma_20":5660.0,"sma_60":6063.0,"sma_120":5372.75},{"date":"2026-05-08","open":5510,"high":5600,"low":5420,"close":5540,"volume":261883,"rsi_14":35.2,"sma_20":5651.5,"sma_60":6065.17,"sma_120":5382.92},{"date":"2026-05-11","open":5520,"high":5520,"low":5280,"close":5290,"volume":513176,"rsi_14":26.9,"sma_20":5633.5,"sma_60":6065.0,"sma_120":5391.25},{"date":"2026-05-12","open":5300,"high":5330,"low":5030,"close":5150,"volume":457896,"rsi_14":27.27,"sma_20":5598.5,"sma_60":6061.0,"sma_120":5397.58},{"date":"2026-05-13","open":5140,"high":5190,"low":5040,"close":5050,"volume":318168,"rsi_14":27.46,"sma_20":5560.5,"sma_60":6054.5,"sma_120":5403.92},{"date":"2026-05-14","open":5060,"high":5270,"low":5060,"close":5220,"volume":271756,"rsi_14":37.84,"sma_20":5527.5,"sma_60":6051.17,"sma_120":5412.0},{"date":"2026-05-15","open":5230,"high":5280,"low":5110,"close":5160,"volume":279976,"rsi_14":39.16,"sma_20":5490.5,"sma_60":6045.5,"sma_120":5419.62},{"date":"2026-05-18","open":5160,"high":5190,"low":5000,"close":5070,"volume":332646,"rsi_14":37.58,"sma_20":5448.5,"sma_60":6036.0,"sma_120":5426.21},{"date":"2026-05-19","open":5090,"high":5310,"low":5040,"close":5280,"volume":551856,"rsi_14":46.39,"sma_20":5414.5,"sma_60":6027.33,"sma_120":5432.92},{"date":"2026-05-20","open":5280,"high":5350,"low":5180,"close":5270,"volume":353559,"rsi_14":44.79,"sma_20":5388.0,"sma_60":6016.17,"sma_120":5437.92},{"date":"2026-05-21","open":5300,"high":5430,"low":5290,"close":5370,"volume":442506,"rsi_14":46.11,"sma_20":5372.0,"sma_60":5977.0,"sma_120":5443.83},{"date":"2026-05-22","open":5330,"high":5450,"low":5210,"close":5250,"volume":508710,"rsi_14":44.0,"sma_20":5355.5,"sma_60":5922.33,"sma_120":5449.92},{"date":"2026-05-26","open":5260,"high":5310,"low":5090,"close":5250,"volume":351239,"rsi_14":34.23,"sma_20":5344.5,"sma_60":5867.83,"sma_120":5456.67},{"date":"2026-05-27","open":5250,"high":5270,"low":4970,"close":5000,"volume":429205,"rsi_14":33.12,"sma_20":5322.5,"sma_60":5814.5,"sma_120":5460.5},{"date":"2026-05-28","open":5000,"high":5010,"low":4740,"close":4835,"volume":374227,"rsi_14":30.09,"sma_20":5294.25,"sma_60":5759.92,"sma_120":5463.71},{"date":"2026-05-29","open":4865,"high":4930,"low":4670,"close":4700,"volume":333226,"rsi_14":26.67,"sma_20":5257.25,"sma_60":5703.75,"sma_120":5465.21},{"date":"2026-06-01","open":4700,"high":4700,"low":4465,"close":4560,"volume":453126,"rsi_14":28.4,"sma_20":5210.25,"sma_60":5650.42,"sma_120":5465.46},{"date":"2026-06-02","open":4545,"high":4545,"low":4390,"close":4505,"volume":401306,"rsi_14":29.91,"sma_20":5162.5,"sma_60":5593.0,"sma_120":5464.83},{"date":"2026-06-04","open":4470,"high":4565,"low":4400,"close":4405,"volume":285060,"rsi_14":29.91,"sma_20":5096.75,"sma_60":5539.25,"sma_120":5461.96},{"date":"2026-06-05","open":4405,"high":4435,"low":4265,"close":4410,"volume":232265,"rsi_14":21.88,"sma_20":5041.25,"sma_60":5508.58,"sma_120":5459.17},{"date":"2026-06-08","open":4260,"high":4355,"low":4145,"close":4210,"volume":313814,"rsi_14":19.94,"sma_20":4976.25,"sma_60":5475.25,"sma_120":5454.92},{"date":"2026-06-09","open":4175,"high":4430,"low":4175,"close":4360,"volume":271212,"rsi_14":28.35,"sma_20":4917.25,"sma_60":5441.92,"sma_120":5451.58},{"date":"2026-06-10","open":4350,"high":4385,"low":4205,"close":4300,"volume":197528,"rsi_14":17.11,"sma_20":4867.75,"sma_60":5411.92,"sma_120":5447.92},{"date":"2026-06-11","open":4260,"high":4350,"low":4200,"close":4280,"volume":190435,"rsi_14":17.0,"sma_20":4824.25,"sma_60":5384.75,"sma_120":5443.92},{"date":"2026-06-12","open":4305,"high":4500,"low":4305,"close":4420,"volume":291553,"rsi_14":19.16,"sma_20":4792.75,"sma_60":5356.92,"sma_120":5441.58},{"date":"2026-06-15","open":4440,"high":4530,"low":4420,"close":4450,"volume":219301,"rsi_14":22.41,"sma_20":4754.25,"sma_60":5331.75,"sma_120":5439.17},{"date":"2026-06-16","open":4450,"high":4945,"low":4430,"close":4785,"volume":1165381,"rsi_14":36.97,"sma_20":4735.5,"sma_60":5313.17,"sma_120":5439.58},{"date":"2026-06-17","open":4785,"high":4795,"low":4615,"close":4620,"volume":229111,"rsi_14":59.55,"sma_20":4577.5,"sma_60":5199.0,"sma_120":5449.54},{"date":"2026-06-18","open":4640,"high":4715,"low":4475,"close":4530,"volume":267042,"rsi_14":40.62,"sma_20":4675.5,"sma_60":5268.67,"sma_120":5438.29},{"date":"2026-06-19","open":4530,"high":4530,"low":4330,"close":4450,"volume":295247,"rsi_14":42.04,"sma_20":4634.5,"sma_60":5250.33,"sma_120":5436.96},{"date":"2026-06-22","open":4355,"high":4500,"low":4355,"close":4450,"volume":146139,"rsi_14":46.15,"sma_20":4588.5,"sma_60":5226.83,"sma_120":5435.83},{"date":"2026-06-23","open":4400,"high":4445,"low":4220,"close":4225,"volume":196644,"rsi_14":41.25,"sma_20":4537.25,"sma_60":5201.92,"sma_120":5433.08},{"date":"2026-06-24","open":4230,"high":4290,"low":4175,"close":4250,"volume":210016,"rsi_14":44.92,"sma_20":4487.25,"sma_60":5179.25,"sma_120":5430.62},{"date":"2026-06-25","open":4240,"high":4300,"low":4165,"close":4175,"volume":207317,"rsi_14":42.63,"sma_20":4446.0,"sma_60":5155.17,"sma_120":5427.62},{"date":"2026-06-26","open":4125,"high":4150,"low":3890,"close":3980,"volume":352232,"rsi_14":42.77,"sma_20":4403.25,"sma_60":5128.0,"sma_120":5422.79},{"date":"2026-06-29","open":3985,"high":4255,"low":3985,"close":4255,"volume":264402,"rsi_14":46.94,"sma_20":4381.0,"sma_60":5105.25,"sma_120":5421.33},{"date":"2026-06-30","open":4225,"high":4300,"low":4165,"close":4195,"volume":165063,"rsi_14":46.94,"sma_20":4362.75,"sma_60":5080.33,"sma_120":5419.0},{"date":"2026-07-01","open":4200,"high":4270,"low":4195,"close":4250,"volume":121521,"rsi_14":49.14,"sma_20":4350.0,"sma_60":5060.17,"sma_120":5416.79},{"date":"2026-07-02","open":4205,"high":4360,"low":4200,"close":4255,"volume":187489,"rsi_14":44.89,"sma_20":4342.5,"sma_60":5035.75,"sma_120":5414.75},{"date":"2026-07-03","open":4255,"high":4350,"low":4170,"close":4325,"volume":235005,"rsi_14":46.22,"sma_20":4338.25,"sma_60":5014.17,"sma_120":5412.67},{"date":"2026-07-06","open":4290,"high":4340,"low":4210,"close":4275,"volume":210840,"rsi_14":31.39,"sma_20":4341.5,"sma_60":4992.58,"sma_120":5409.12},{"date":"2026-07-07","open":4280,"high":4370,"low":4220,"close":4340,"volume":159766,"rsi_14":38.98,"sma_20":4340.5,"sma_60":4969.75,"sma_120":5406.75},{"date":"2026-07-08","open":4255,"high":4370,"low":4240,"close":4275,"volume":190395,"rsi_14":39.76,"sma_20":4339.25,"sma_60":4946.83,"sma_120":5403.21},{"date":"2026-07-09","open":4255,"high":4290,"low":4125,"close":4190,"volume":173320,"rsi_14":39.6,"sma_20":4334.75,"sma_60":4919.17,"sma_120":5397.29},{"date":"2026-07-10","open":4200,"high":4455,"low":4200,"close":4400,"volume":253893,"rsi_14":48.29,"sma_20":4333.75,"sma_60":4895.67,"sma_120":5392.96},{"date":"2026-07-13","open":4355,"high":4485,"low":4345,"close":4380,"volume":162097,"rsi_14":56.18,"sma_20":4330.25,"sma_60":4870.67,"sma_120":5389.17},{"date":"2026-07-14","open":4340,"high":4455,"low":4305,"close":4425,"volume":240145,"rsi_14":56.86,"sma_20":4312.25,"sma_60":4846.08,"sma_120":5386.42},{"date":"2026-07-15","open":4430,"high":4530,"low":4425,"close":4480,"volume":246278,"rsi_14":62.15,"sma_20":4305.25,"sma_60":4822.25,"sma_120":5383.79},{"date":"2026-07-16","open":4435,"high":4510,"low":4390,"close":4430,"volume":123412,"rsi_14":70.27,"sma_20":4300.25,"sma_60":4796.75,"sma_120":5380.25},{"date":"2026-07-20","open":4420,"high":4460,"low":4320,"close":4350,"volume":242557,"rsi_14":55.19,"sma_20":4295.25,"sma_60":4772.58,"sma_120":5375.88},{"date":"2026-07-21","open":4330,"high":4385,"low":4275,"close":4355,"volume":163852,"rsi_14":59.3,"sma_20":4290.5,"sma_60":4750.33,"sma_120":5372.58},{"date":"2026-07-22","open":4355,"high":4420,"low":4310,"close":4335,"volume":155648,"rsi_14":55.15,"sma_20":4296.0,"sma_60":4729.58,"sma_120":5368.92},{"date":"2026-07-23","open":4320,"high":4435,"low":4320,"close":4420,"volume":171153,"rsi_14":59.12,"sma_20":4304.5,"sma_60":4712.08,"sma_120":5365.54},{"date":"2026-07-24","open":4390,"high":4485,"low":4350,"close":4370,"volume":247157,"rsi_14":52.54,"sma_20":4314.25,"sma_60":4694.25,"sma_120":5359.79},{"date":"2026-07-27","open":4390,"high":4440,"low":4345,"close":4375,"volume":119472,"rsi_14":55.95,"sma_20":4334.0,"sma_60":4677.17,"sma_120":5354.08},{"date":"2026-07-28","open":4320,"high":4320,"low":4120,"close":4160,"volume":239710,"rsi_14":40.91,"sma_20":4329.25,"sma_60":4655.83,"sma_120":5346.58},{"date":"2026-07-29","open":4165,"high":4285,"low":3985,"close":4055,"volume":365006,"rsi_14":39.32,"sma_20":4322.25,"sma_60":4631.75,"sma_120":5337.62},{"date":"2026-07-30","open":3785,"high":4150,"low":3785,"close":4035,"volume":254654,"rsi_14":41.97,"sma_20":4311.5,"sma_60":4608.0,"sma_120":5327.75},{"date":"2026-07-31","open":4040,"high":4135,"low":4030,"close":4135,"volume":253812,"rsi_14":34.5,"sma_20":4305.5,"sma_60":4581.58,"sma_120":5319.71},{"date":"2026-08-03","open":4165,"high":4240,"low":4060,"close":4160,"volume":217168,"rsi_14":37.21,"sma_20":4297.25,"sma_60":4558.92,"sma_120":5310.71},{"date":"2026-08-04","open":4170,"high":4275,"low":4160,"close":4270,"volume":132121,"rsi_14":41.62,"sma_20":4297.0,"sma_60":4538.25,"sma_120":5300.62},{"date":"2026-08-05","open":4270,"high":4340,"low":4265,"close":4330,"volume":110124,"rsi_14":41.94,"sma_20":4296.5,"sma_60":4518.08,"sma_120":5291.62},{"date":"2026-08-06","open":4315,"high":4435,"low":4270,"close":4430,"volume":255749,"rsi_14":50.0,"sma_20":4304.25,"sma_60":4503.75,"sma_120":5284.38},{"date":"2026-08-07","open":4400,"high":4500,"low":4395,"close":4465,"volume":186595,"rsi_14":56.15,"sma_20":4318.0,"sma_60":4492.33,"sma_120":5276.67},{"date":"2026-08-10","open":4490,"high":4555,"low":4470,"close":4540,"volume":182704,"rsi_14":59.2,"sma_20":4325.0,"sma_60":4483.83,"sma_120":5269.17},{"date":"2026-08-11","open":4510,"high":4675,"low":4505,"close":4620,"volume":239643,"rsi_14":63.38,"sma_20":4337.0,"sma_60":4473.83,"sma_120":5262.5},{"date":"2026-08-12","open":4595,"high":4625,"low":4525,"close":4555,"volume":128934,"rsi_14":56.46,"sma_20":4343.5,"sma_60":4463.75,"sma_120":5254.62},{"date":"2026-08-13","open":4545,"high":4565,"low":4395,"close":4440,"volume":316624,"rsi_14":53.15,"sma_20":4341.5,"sma_60":4453.25,"sma_120":5244.62},{"date":"2026-08-14","open":4425,"high":4550,"low":4425,"close":4540,"volume":153253,"rsi_14":56.85,"sma_20":4347.0,"sma_60":4440.92,"sma_120":5234.12},{"date":"2026-08-18","open":4545,"high":4555,"low":4450,"close":4505,"volume":175541,"rsi_14":66.83,"sma_20":4354.75,"sma_60":4428.17,"sma_120":5222.17},{"date":"2026-08-19","open":4440,"high":4480,"low":4380,"close":4475,"volume":168990,"rsi_14":72.11,"sma_20":4360.75,"sma_60":4413.25,"sma_120":5195.12},{"date":"2026-08-20","open":4480,"high":4575,"low":4435,"close":4485,"volume":178372,"rsi_14":73.94,"sma_20":4368.25,"sma_60":4400.5,"sma_120":5161.42},{"date":"2026-08-21","open":4445,"high":4450,"low":4320,"close":4385,"volume":211328,"rsi_14":63.3,"sma_20":4366.5,"sma_60":4386.08,"sma_120":5126.96},{"date":"2026-08-24","open":4380,"high":4465,"low":4335,"close":4455,"volume":100250,"rsi_14":64.97,"sma_20":4370.75,"sma_60":4377.0,"sma_120":5095.75},{"date":"2026-08-25","open":4450,"high":4500,"low":4375,"close":4485,"volume":98041,"rsi_14":61.88,"sma_20":4376.25,"sma_60":4371.17,"sma_120":5065.54},{"date":"2026-08-26","open":4500,"high":4535,"low":4445,"close":4535,"volume":141161,"rsi_14":61.45,"sma_20":4395.0,"sma_60":4368.42,"sma_120":5036.08},{"date":"2026-08-27","open":4580,"high":4640,"low":4475,"close":4500,"volume":131836,"rsi_14":54.22,"sma_20":4417.25,"sma_60":4367.42,"sma_120":5008.92},{"date":"2026-08-28","open":4500,"high":4630,"low":4455,"close":4615,"volume":151110,"rsi_14":58.24,"sma_20":4446.25,"sma_60":4369.25,"sma_120":4981.12},{"date":"2026-08-31","open":4600,"high":4650,"low":4545,"close":4640,"volume":238450,"rsi_14":55.81,"sma_20":4471.5,"sma_60":4373.17,"sma_120":4956.21},{"date":"2026-09-01","open":4605,"high":4695,"low":4605,"close":4680,"volume":192996,"rsi_14":53.66,"sma_20":4497.5,"sma_60":4377.67,"sma_120":4943.12},{"date":"2026-09-02","open":4635,"high":4695,"low":4595,"close":4650,"volume":126666,"rsi_14":56.05,"sma_20":4516.5,"sma_60":4385.0,"sma_120":4930.12},{"date":"2026-09-03","open":4655,"high":4680,"low":4605,"close":4660,"volume":189384,"rsi_14":66.18,"sma_20":4533.0,"sma_60":4390.0,"sma_120":4915.96},{"date":"2026-09-04","open":4660,"high":4700,"low":4635,"close":4695,"volume":98521,"rsi_14":62.6,"sma_20":4546.25,"sma_60":4396.58,"sma_120":4904.25},{"date":"2026-09-07","open":4695,"high":4770,"low":4630,"close":4745,"volume":197649,"rsi_14":69.05,"sma_20":4560.25,"sma_60":4404.33,"sma_120":4894.54},{"date":"2026-09-08","open":4710,"high":4750,"low":4680,"close":4690,"volume":148571,"rsi_14":66.41,"sma_20":4567.75,"sma_60":4408.83,"sma_120":4882.88},{"date":"2026-09-09","open":4690,"high":4690,"low":4580,"close":4600,"volume":153945,"rsi_14":57.82,"sma_20":4566.75,"sma_60":4411.33,"sma_120":4871.54},{"date":"2026-09-10","open":4600,"high":4620,"low":4540,"close":4620,"volume":132372,"rsi_14":67.94,"sma_20":4570.0,"sma_60":4408.58,"sma_120":4860.88},{"date":"2026-09-11","open":4620,"high":4645,"low":4590,"close":4610,"volume":98580,"rsi_14":63.03,"sma_20":4578.5,"sma_60":4408.42,"sma_120":4850.38},{"date":"2026-09-14","open":4575,"high":4685,"low":4535,"close":4580,"volume":68508,"rsi_14":57.98,"sma_20":4580.5,"sma_60":4409.25,"sma_120":4838.96},{"date":"2026-09-15","open":4560,"high":4625,"low":4560,"close":4580,"volume":75579,"rsi_14":54.13,"sma_20":4584.25,"sma_60":4411.42,"sma_120":4830.88},{"date":"2026-09-16","open":4575,"high":4650,"low":4535,"close":4620,"volume":170670,"rsi_14":60.91,"sma_20":4591.5,"sma_60":4414.25,"sma_120":4820.54},{"date":"2026-09-17","open":4670,"high":4670,"low":4595,"close":4625,"volume":52568,"rsi_14":51.14,"sma_20":4598.5,"sma_60":4420.92,"sma_120":4811.42},{"date":"2026-09-18","open":4625,"high":4660,"low":4600,"close":4630,"volume":76790,"rsi_14":48.81,"sma_20":4610.75,"sma_60":4427.25,"sma_120":4803.25},{"date":"2026-09-21","open":4630,"high":4635,"low":4590,"close":4610,"volume":63047,"rsi_14":41.25,"sma_20":4618.5,"sma_60":4434.5,"sma_120":4794.83},{"date":"2026-09-22","open":4610,"high":4635,"low":4550,"close":4585,"volume":155753,"rsi_14":41.77,"sma_20":4623.5,"sma_60":4444.58,"sma_120":4786.29},{"date":"2026-09-23","open":4585,"high":4615,"low":4490,"close":4535,"volume":156052,"rsi_14":35.63,"sma_20":4623.5,"sma_60":4449.25,"sma_120":4777.25},{"date":"2026-09-28","open":4510,"high":4590,"low":4460,"close":4550,"volume":149939,"rsi_14":32.53,"sma_20":4626.0,"sma_60":4455.17,"sma_120":4767.75},{"date":"2026-09-29","open":4565,"high":4615,"low":4465,"close":4525,"volume":164387,"rsi_14":21.79,"sma_20":4621.5,"sma_60":4459.75,"sma_120":4759.96},{"date":"2026-09-30","open":4495,"high":4530,"low":4415,"close":4465,"volume":185175,"rsi_14":21.52,"sma_20":4612.75,"sma_60":4463.25,"sma_120":4749.5},{"date":"2026-10-01","open":4455,"high":4470,"low":4385,"close":4465,"volume":88894,"rsi_14":27.87,"sma_20":4602.0,"sma_60":4465.58,"sma_120":4739.88},{"date":"2026-10-02","open":4450,"high":4595,"low":4445,"close":4555,"volume":81289,"rsi_14":41.33,"sma_20":4597.25,"sma_60":4470.25,"sma_120":4731.42},{"date":"2026-10-06","open":4540,"high":4565,"low":4285,"close":4470,"volume":150732,"rsi_14":34.44,"sma_20":4587.75,"sma_60":4472.42,"sma_120":4721.08},{"date":"2026-10-07","open":4470,"high":4530,"low":4440,"close":4470,"volume":133410,"rsi_14":36.9,"sma_20":4576.5,"sma_60":4475.67,"sma_120":4711.25},{"date":"2026-10-08","open":4470,"high":4545,"low":4405,"close":4415,"volume":87913,"rsi_14":32.63,"sma_20":4560.0,"sma_60":4479.42,"sma_120":4699.29},{"date":"2026-10-12","open":4420,"high":4470,"low":4330,"close":4350,"volume":234564,"rsi_14":23.0,"sma_20":4543.0,"sma_60":4478.58,"sma_120":4687.12},{"date":"2026-10-13","open":4355,"high":4395,"low":4250,"close":4380,"volume":186418,"rsi_14":26.67,"sma_20":4532.0,"sma_60":4478.58,"sma_120":4674.62},{"date":"2026-10-14","open":4375,"high":4495,"low":4345,"close":4380,"volume":187812,"rsi_14":25.96,"sma_20":4520.0,"sma_60":4477.83,"sma_120":4661.96},{"date":"2026-10-15","open":4310,"high":4455,"low":4280,"close":4340,"volume":202477,"rsi_14":25.0,"sma_20":4506.5,"sma_60":4475.5,"sma_120":4648.88},{"date":"2026-10-16","open":4340,"high":4470,"low":4245,"close":4380,"volume":257280,"rsi_14":31.53,"sma_20":4496.5,"sma_60":4474.67,"sma_120":4635.71},{"date":"2026-10-19","open":4320,"high":4480,"low":4250,"close":4440,"volume":205785,"rsi_14":41.59,"sma_20":4489.5,"sma_60":4476.17,"sma_120":4624.38},{"date":"2026-10-20","open":4400,"high":4470,"low":4350,"close":4375,"volume":122761,"rsi_14":35.77,"sma_20":4477.25,"sma_60":4476.5,"sma_120":4613.42},{"date":"2026-10-21","open":4395,"high":4470,"low":4395,"close":4460,"volume":101878,"rsi_14":45.19,"sma_20":4469.0,"sma_60":4478.58,"sma_120":4604.08},{"date":"2026-10-22","open":4420,"high":4485,"low":4380,"close":4415,"volume":67629,"rsi_14":46.21,"sma_20":4458.25,"sma_60":4478.5,"sma_120":4595.29},{"date":"2026-10-23","open":4390,"high":4470,"low":4345,"close":4375,"volume":165178,"rsi_14":43.57,"sma_20":4446.5,"sma_60":4478.58,"sma_120":4586.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.23,"pbr":0.18,"ttm_eps":null,"close":2322.426},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.49,"pbr":0.15,"ttm_eps":null,"close":2036.3574},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.16,"pbr":0.15,"ttm_eps":null,"close":2263.5774},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.85,"pbr":0.16,"ttm_eps":null,"close":2423.7942},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.8,"pbr":0.22,"ttm_eps":null,"close":3253.6357},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.35,"pbr":0.2,"ttm_eps":null,"close":3159.1487},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.43,"pbr":0.24,"ttm_eps":null,"close":3676.7727},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.05,"pbr":0.4,"ttm_eps":null,"close":5620.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.17,"pbr":0.29,"ttm_eps":null,"close":4195.0}],"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":"이지홀딩스","phase":"above-fold","symbol_resolved":true}