{"status":"ok","report":{"price_analysis":{"current":2325.0,"change_1d":-3.1,"change_7d":-6.1,"change_30d":-13.7,"high_30d":2890.0,"low_30d":2270.0,"position_in_range":9.0,"support":2332.0,"resistance":2828.0},"summary":"팜스코(036580)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 854.08억. 현재가 2,325원, 전일 대비 -3.1%, 30일 -13.7%. ROE -1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9233.00, 기관 순매도 2100.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 854.08억. 매출 1.63조, 영업이익 831.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":-1.87,"eps":-123.0,"revenue":1629628209207.0,"operating_income":83137996044.0,"net_income":-14961916671.0,"market_cap":85408163550,"profit_margin":-0.92,"roa":-0.34,"operating_margin":5.1,"gross_margin":15.46,"debt_ratio":4.456114261013933,"total_assets":1140840261776.0,"total_equity":209093909548.0,"total_debt":931746352228.0,"dividend_yield":1.46,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-48.06)가 시그널선(-43.29)을 하회합니다(데드크로스). 현재가가 SMA20(2450)과 SMA60(2529) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2309~2590 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.09090909090909,"macd":-48.05567771292317,"macd_signal":-43.29203517324185,"sma_20":2449.5,"sma_60":2529.3333333333335,"bb_upper":2589.7462120700593,"bb_lower":2309.2537879299407,"atr_14":97.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9233.00, 기관 순매수 -2100.00. 30일 누적: 외국인 -2.18만, 기관 1.41만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":9233.0,"institutional_flow":-2100.0,"data":[{"date":"2026-10-23","foreign_net":1673.0,"institution_net":1886.0,"retail_net":-3559.0},{"date":"2026-10-22","foreign_net":7424.0,"institution_net":-382.0,"retail_net":-7042.0},{"date":"2026-10-21","foreign_net":-3623.0,"institution_net":-5462.0,"retail_net":9085.0},{"date":"2026-10-20","foreign_net":2252.0,"institution_net":4297.0,"retail_net":-6549.0},{"date":"2026-10-19","foreign_net":1507.0,"institution_net":-2439.0,"retail_net":932.0},{"date":"2026-10-16","foreign_net":2923.0,"institution_net":-2135.0,"retail_net":-788.0},{"date":"2026-10-15","foreign_net":8867.0,"institution_net":5264.0,"retail_net":-14131.0},{"date":"2026-10-14","foreign_net":-620.0,"institution_net":-137.0,"retail_net":757.0},{"date":"2026-10-13","foreign_net":-8031.0,"institution_net":2507.0,"retail_net":5524.0},{"date":"2026-10-12","foreign_net":-4047.0,"institution_net":1291.0,"retail_net":2756.0},{"date":"2026-10-08","foreign_net":5785.0,"institution_net":3949.0,"retail_net":-9734.0},{"date":"2026-10-07","foreign_net":2687.0,"institution_net":-1934.0,"retail_net":-753.0},{"date":"2026-10-06","foreign_net":-4460.0,"institution_net":1189.0,"retail_net":3271.0},{"date":"2026-10-02","foreign_net":-7705.0,"institution_net":-2102.0,"retail_net":9807.0},{"date":"2026-10-01","foreign_net":499.0,"institution_net":4427.0,"retail_net":-4926.0},{"date":"2026-09-30","foreign_net":-2541.0,"institution_net":362.0,"retail_net":2179.0},{"date":"2026-09-29","foreign_net":-505.0,"institution_net":2405.0,"retail_net":-1900.0},{"date":"2026-09-28","foreign_net":1369.0,"institution_net":3726.0,"retail_net":-5095.0},{"date":"2026-09-23","foreign_net":-3704.0,"institution_net":470.0,"retail_net":3234.0},{"date":"2026-09-22","foreign_net":-4466.0,"institution_net":-1760.0,"retail_net":6226.0},{"date":"2026-09-21","foreign_net":-1612.0,"institution_net":-2817.0,"retail_net":4429.0},{"date":"2026-09-18","foreign_net":-5746.0,"institution_net":2748.0,"retail_net":2998.0},{"date":"2026-09-17","foreign_net":-12860.0,"institution_net":-2585.0,"retail_net":15445.0},{"date":"2026-09-16","foreign_net":-10962.0,"institution_net":-2872.0,"retail_net":13834.0},{"date":"2026-09-15","foreign_net":-6130.0,"institution_net":685.0,"retail_net":5445.0},{"date":"2026-09-14","foreign_net":-6533.0,"institution_net":-3403.0,"retail_net":9936.0},{"date":"2026-09-11","foreign_net":4635.0,"institution_net":3678.0,"retail_net":-8313.0},{"date":"2026-09-10","foreign_net":18832.0,"institution_net":2299.0,"retail_net":-21131.0},{"date":"2026-09-09","foreign_net":-2135.0,"institution_net":2058.0,"retail_net":77.0},{"date":"2026-09-08","foreign_net":5442.0,"institution_net":-1139.0,"retail_net":-4303.0}],"periods":{"d1":{"foreign_net":1673.0,"institution_net":1886.0,"retail_net":-3559.0},"d3":{"foreign_net":5474.0,"institution_net":-3958.0,"retail_net":-1516.0},"d7":{"foreign_net":21023.0,"institution_net":1029.0,"retail_net":-22052.0},"d14":{"foreign_net":4632.0,"institution_net":5792.0,"retail_net":-10424.0},"d30":{"foreign_net":-21785.0,"institution_net":14074.0,"retail_net":7711.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -123, PBR 0.41x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -123원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":3.1,"unit":"%","percentile":55,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 0.9x, 순차입금비율 3.9x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.87,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -123, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.46,"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":15.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.5배로 재무 리스크","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":null,"current_pbr":0.41,"per_5y_high":14.77,"per_5y_low":2.08,"per_5y_avg":6.78,"per_percentile":null,"pbr_5y_high":0.78,"pbr_5y_low":0.51,"pbr_5y_avg":0.66,"pbr_percentile":0.0,"per_5y_median":3.5,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.72},{"quarter":"2024-Q3","per":null,"pbr":0.51},{"quarter":"2024-Q4","per":null,"pbr":0.72},{"quarter":"2025-Q1","per":null,"pbr":0.65},{"quarter":"2025-Q2","per":14.77,"pbr":0.69},{"quarter":"2025-Q3","per":null,"pbr":0.64},{"quarter":"2025-Q4","per":2.08,"pbr":0.57},{"quarter":"2026-Q1","per":3.5,"pbr":0.78},{"quarter":"2026-Q2","per":null,"pbr":0.62},{"quarter":"현재","per":null,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2757.7581,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2327.915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2167.4592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1994.6549,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2745.1191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2567.3777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2364.9497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":14.77,"eps":185.84,"close":2745.12,"source":"reported"},{"date":"2025-07","per":15.41,"eps":185.84,"close":2863.61,"source":"reported"},{"date":"2025-08","per":14.77,"eps":185.84,"close":2745.12,"source":"reported"},{"date":"2025-12","per":2.08,"eps":1138.08,"close":2364.95,"source":"reported"},{"date":"2026-01","per":2.58,"eps":1138.08,"close":2932.74,"source":"reported"},{"date":"2026-02","per":3.3,"eps":1138.08,"close":3755.0,"source":"reported"},{"date":"2026-03","per":3.5,"eps":879.26,"close":3080.0,"source":"reported"},{"date":"2026-04","per":3.84,"eps":879.26,"close":3380.0,"source":"reported"},{"date":"2026-05","per":2.89,"eps":879.26,"close":2540.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.02,"std":5.66,"upper_1sd":12.67,"lower_1sd":1.36,"current":2.89,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.46,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.87,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.46,"summary":"배당수익률 1.46%","metrics":[{"name":"배당수익률","value":1.46,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:57.534781+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.018711475735747576,"dividend_yield":null,"eps":-123.0,"revenue":433735332761.0,"operating_income":20265044069.0,"net_income":-3912455615.0,"market_cap":null,"profit_margin":-0.00902037560577494,"operating_margin":0.046722142602494854,"roa":-0.0034294508583605694,"gross_margin":0.15460172778211226,"total_equity":209093909548.0,"total_assets":1140840261776.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.07,"pbr":0.58,"roe":-0.038620385445747724,"dividend_yield":1.46,"eps":-222.27,"revenue":399049976805.0,"operating_income":19664019055.0,"net_income":-8163575948.0,"market_cap":125800000000.0,"profit_margin":-0.02045752768453165,"operating_margin":0.04927708356842991,"roa":-0.007680526881490526,"gross_margin":0.14931116839562097,"total_equity":211379970805.0,"total_assets":1062892699155.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02715155612889401,"dividend_yield":null,"eps":-165.12,"revenue":404347408447.0,"operating_income":15719522405.0,"net_income":-6064391545.0,"market_cap":null,"profit_margin":-0.014997973075410207,"operating_margin":0.038876278360172656,"roa":-0.005649645117308774,"gross_margin":0.13728322541054697,"total_equity":223353369369.0,"total_assets":1073411058408.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014684800195302989,"dividend_yield":null,"eps":86.54,"revenue":392495491194.0,"operating_income":27489410515.0,"net_income":3178506437.0,"market_cap":null,"profit_margin":0.00809819859925206,"operating_margin":0.07003751923716424,"roa":0.0028433680316994813,"gross_margin":0.1687998997528683,"total_equity":216448735749.0,"total_assets":1117866699479.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.20284228512429617,"dividend_yield":null,"eps":1180.11,"revenue":382791148658.0,"operating_income":16967760495.0,"net_income":43342859738.0,"market_cap":null,"profit_margin":0.11322847952454652,"operating_margin":0.04432641808590939,"roa":0.038622076003373605,"gross_margin":0.1418745606145692,"total_equity":213677634875.0,"total_assets":1122230191205.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008154978882576387,"dividend_yield":null,"eps":36.55,"revenue":374500885402.0,"operating_income":20030421919.0,"net_income":1342385474.0,"market_cap":null,"profit_margin":0.0035844654213809,"operating_margin":0.05348564636235444,"roa":0.0011338390045265222,"gross_margin":0.1575156096618536,"total_equity":164609313320.0,"total_assets":1183929524951.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.49247478888785007,"dividend_yield":null,"eps":-2180.38,"revenue":401648200450.0,"operating_income":-2574146164.0,"net_income":-80080930605.0,"market_cap":null,"profit_margin":-0.19938077779329932,"operating_margin":-0.006408957294258929,"roa":-0.06967289956051394,"gross_margin":0.13371700388257024,"total_equity":162609198302.0,"total_assets":1149384209788.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.17155471321459279,"dividend_yield":null,"eps":1149.56,"revenue":374696717333.0,"operating_income":19423036942.0,"net_income":42220976340.0,"market_cap":null,"profit_margin":0.11268040094004193,"operating_margin":0.051836688296199786,"roa":0.033348685376746824,"gross_margin":0.15416460580481464,"total_equity":246107935765.0,"total_assets":1266046198314.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06369152275883641,"dividend_yield":null,"eps":-356.76,"revenue":392700613786.0,"operating_income":13786922573.0,"net_income":-13103187147.0,"market_cap":null,"profit_margin":-0.033366861896835506,"operating_margin":0.035107973069054346,"roa":-0.010890444424150426,"gross_margin":0.13283856628609053,"total_equity":205728903619.0,"total_assets":1203182040757.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08784678849948475,"dividend_yield":null,"eps":-523.58,"revenue":405589053323.0,"operating_income":23303443769.0,"net_income":-19229886709.0,"market_cap":null,"profit_margin":-0.04741224288833517,"operating_margin":0.05745580058947443,"roa":-0.016108697588276405,"gross_margin":0.15573229845209474,"total_equity":218902557936.0,"total_assets":1193758005799.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0755695456361514,"dividend_yield":null,"eps":-495.88,"revenue":449472010435.0,"operating_income":-15365232274.0,"net_income":-18212813500.0,"market_cap":null,"profit_margin":-0.04052046195796174,"operating_margin":-0.03418507029865885,"roa":-0.016272635155099673,"gross_margin":0.09807626501667328,"total_equity":241007317785.0,"total_assets":1119229511779.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05003489653901642,"dividend_yield":null,"eps":-354.93,"revenue":457207478743.0,"operating_income":17634060530.0,"net_income":-13035719620.0,"market_cap":null,"profit_margin":-0.02851160627520593,"operating_margin":0.03856905529734838,"roa":-0.010453777188548587,"gross_margin":0.1226598463725559,"total_equity":260532558708.0,"total_assets":1246986556618.0}],"current_price":2325.0,"change_pct":-3.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11900.0},{"date":"2016-10-25","close":11850.0},{"date":"2016-10-26","close":12200.0},{"date":"2016-10-27","close":12050.0},{"date":"2016-10-28","close":11900.0},{"date":"2016-10-31","close":11750.0},{"date":"2016-11-01","close":11750.0},{"date":"2016-11-02","close":11250.0},{"date":"2016-11-03","close":11800.0},{"date":"2016-11-04","close":11800.0},{"date":"2016-11-07","close":11700.0},{"date":"2016-11-08","close":11700.0},{"date":"2016-11-09","close":11550.0},{"date":"2016-11-10","close":12300.0},{"date":"2016-11-11","close":12100.0},{"date":"2016-11-14","close":11950.0},{"date":"2016-11-15","close":12000.0},{"date":"2016-11-16","close":12600.0},{"date":"2016-11-17","close":12600.0},{"date":"2016-11-18","close":12650.0},{"date":"2016-11-21","close":12200.0},{"date":"2016-11-22","close":11950.0},{"date":"2016-11-23","close":11950.0},{"date":"2016-11-24","close":12200.0},{"date":"2016-11-25","close":12200.0},{"date":"2016-11-28","close":12450.0},{"date":"2016-11-29","close":12300.0},{"date":"2016-11-30","close":12200.0},{"date":"2016-12-01","close":12000.0},{"date":"2016-12-02","close":11600.0},{"date":"2016-12-05","close":11600.0},{"date":"2016-12-06","close":11750.0},{"date":"2016-12-07","close":11950.0},{"date":"2016-12-08","close":12050.0},{"date":"2016-12-09","close":11900.0},{"date":"2016-12-12","close":12100.0},{"date":"2016-12-13","close":12300.0},{"date":"2016-12-14","close":12150.0},{"date":"2016-12-15","close":12100.0},{"date":"2016-12-16","close":11950.0},{"date":"2016-12-19","close":12200.0},{"date":"2016-12-20","close":11950.0},{"date":"2016-12-21","close":11950.0},{"date":"2016-12-22","close":11950.0},{"date":"2016-12-23","close":11950.0},{"date":"2016-12-26","close":11800.0},{"date":"2016-12-27","close":11900.0},{"date":"2016-12-28","close":11700.0},{"date":"2016-12-29","close":11800.0},{"date":"2017-01-02","close":11600.0},{"date":"2017-01-03","close":11500.0},{"date":"2017-01-04","close":11250.0},{"date":"2017-01-05","close":11100.0},{"date":"2017-01-06","close":10850.0},{"date":"2017-01-09","close":11000.0},{"date":"2017-01-10","close":11550.0},{"date":"2017-01-11","close":11650.0},{"date":"2017-01-12","close":12050.0},{"date":"2017-01-13","close":11900.0},{"date":"2017-01-16","close":12050.0},{"date":"2017-01-17","close":11850.0},{"date":"2017-01-18","close":12000.0},{"date":"2017-01-19","close":12000.0},{"date":"2017-01-20","close":12150.0},{"date":"2017-01-23","close":12100.0},{"date":"2017-01-24","close":11950.0},{"date":"2017-01-25","close":11700.0},{"date":"2017-01-26","close":11700.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":11950.0},{"date":"2017-02-02","close":11650.0},{"date":"2017-02-03","close":11600.0},{"date":"2017-02-06","close":11700.0},{"date":"2017-02-07","close":11600.0},{"date":"2017-02-08","close":11600.0},{"date":"2017-02-09","close":11750.0},{"date":"2017-02-10","close":12100.0},{"date":"2017-02-13","close":12100.0},{"date":"2017-02-14","close":12150.0},{"date":"2017-02-15","close":12150.0},{"date":"2017-02-16","close":12650.0},{"date":"2017-02-17","close":12800.0},{"date":"2017-02-20","close":12700.0},{"date":"2017-02-21","close":12650.0},{"date":"2017-02-22","close":12400.0},{"date":"2017-02-23","close":13000.0},{"date":"2017-02-24","close":13350.0},{"date":"2017-02-27","close":13350.0},{"date":"2017-02-28","close":13250.0},{"date":"2017-03-02","close":13250.0},{"date":"2017-03-03","close":13200.0},{"date":"2017-03-06","close":13150.0},{"date":"2017-03-07","close":13400.0},{"date":"2017-03-08","close":13500.0},{"date":"2017-03-09","close":13500.0},{"date":"2017-03-10","close":13450.0},{"date":"2017-03-13","close":13400.0},{"date":"2017-03-14","close":13150.0},{"date":"2017-03-15","close":13100.0},{"date":"2017-03-16","close":13000.0},{"date":"2017-03-17","close":12900.0},{"date":"2017-03-20","close":13150.0},{"date":"2017-03-21","close":12850.0},{"date":"2017-03-22","close":12750.0},{"date":"2017-03-23","close":12500.0},{"date":"2017-03-24","close":12900.0},{"date":"2017-03-27","close":12850.0},{"date":"2017-03-28","close":13000.0},{"date":"2017-03-29","close":12700.0},{"date":"2017-03-30","close":12700.0},{"date":"2017-03-31","close":12750.0},{"date":"2017-04-03","close":13150.0},{"date":"2017-04-04","close":13200.0},{"date":"2017-04-05","close":13150.0},{"date":"2017-04-06","close":13000.0},{"date":"2017-04-07","close":13000.0},{"date":"2017-04-10","close":12950.0},{"date":"2017-04-11","close":12900.0},{"date":"2017-04-12","close":12650.0},{"date":"2017-04-13","close":12550.0},{"date":"2017-04-14","close":12500.0},{"date":"2017-04-17","close":12550.0},{"date":"2017-04-18","close":12400.0},{"date":"2017-04-19","close":12400.0},{"date":"2017-04-20","close":12950.0},{"date":"2017-04-21","close":13000.0},{"date":"2017-04-24","close":12700.0},{"date":"2017-04-25","close":12600.0},{"date":"2017-04-26","close":12600.0},{"date":"2017-04-27","close":12600.0},{"date":"2017-04-28","close":12650.0},{"date":"2017-05-02","close":12650.0},{"date":"2017-05-04","close":12650.0},{"date":"2017-05-08","close":12700.0},{"date":"2017-05-10","close":12700.0},{"date":"2017-05-11","close":12700.0},{"date":"2017-05-12","close":12700.0},{"date":"2017-05-15","close":12800.0},{"date":"2017-05-16","close":13350.0},{"date":"2017-05-17","close":13150.0},{"date":"2017-05-18","close":13450.0},{"date":"2017-05-19","close":13450.0},{"date":"2017-05-22","close":13550.0},{"date":"2017-05-23","close":13450.0},{"date":"2017-05-24","close":13350.0},{"date":"2017-05-25","close":13350.0},{"date":"2017-05-26","close":13500.0},{"date":"2017-05-29","close":13300.0},{"date":"2017-05-30","close":13550.0},{"date":"2017-05-31","close":13650.0},{"date":"2017-06-01","close":13550.0},{"date":"2017-06-02","close":13450.0},{"date":"2017-06-05","close":13900.0},{"date":"2017-06-07","close":14000.0},{"date":"2017-06-08","close":14150.0},{"date":"2017-06-09","close":13950.0},{"date":"2017-06-12","close":13900.0},{"date":"2017-06-13","close":14000.0},{"date":"2017-06-14","close":13900.0},{"date":"2017-06-15","close":13350.0},{"date":"2017-06-16","close":13500.0},{"date":"2017-06-19","close":13200.0},{"date":"2017-06-20","close":13150.0},{"date":"2017-06-21","close":13350.0},{"date":"2017-06-22","close":13350.0},{"date":"2017-06-23","close":13350.0},{"date":"2017-06-26","close":13000.0},{"date":"2017-06-27","close":12800.0},{"date":"2017-06-28","close":12850.0},{"date":"2017-06-29","close":13050.0},{"date":"2017-06-30","close":13300.0},{"date":"2017-07-03","close":12750.0},{"date":"2017-07-04","close":12600.0},{"date":"2017-07-05","close":12650.0},{"date":"2017-07-06","close":12750.0},{"date":"2017-07-07","close":12750.0},{"date":"2017-07-10","close":12650.0},{"date":"2017-07-11","close":12550.0},{"date":"2017-07-12","close":12300.0},{"date":"2017-07-13","close":12450.0},{"date":"2017-07-14","close":12450.0},{"date":"2017-07-17","close":12150.0},{"date":"2017-07-18","close":12250.0},{"date":"2017-07-19","close":12600.0},{"date":"2017-07-20","close":12350.0},{"date":"2017-07-21","close":12200.0},{"date":"2017-07-24","close":12200.0},{"date":"2017-07-25","close":12000.0},{"date":"2017-07-26","close":12200.0},{"date":"2017-07-27","close":12150.0},{"date":"2017-07-28","close":12250.0},{"date":"2017-07-31","close":12200.0},{"date":"2017-08-01","close":12150.0},{"date":"2017-08-02","close":12100.0},{"date":"2017-08-03","close":12000.0},{"date":"2017-08-04","close":12000.0},{"date":"2017-08-07","close":11750.0},{"date":"2017-08-08","close":11900.0},{"date":"2017-08-09","close":12450.0},{"date":"2017-08-10","close":12550.0},{"date":"2017-08-11","close":12550.0},{"date":"2017-08-14","close":12500.0},{"date":"2017-08-16","close":12250.0},{"date":"2017-08-17","close":12300.0},{"date":"2017-08-18","close":12250.0},{"date":"2017-08-21","close":12150.0},{"date":"2017-08-22","close":12000.0},{"date":"2017-08-23","close":12250.0},{"date":"2017-08-24","close":12500.0},{"date":"2017-08-25","close":12250.0},{"date":"2017-08-28","close":12150.0},{"date":"2017-08-29","close":12200.0},{"date":"2017-08-30","close":12600.0},{"date":"2017-08-31","close":12400.0},{"date":"2017-09-01","close":12350.0},{"date":"2017-09-04","close":12450.0},{"date":"2017-09-05","close":12650.0},{"date":"2017-09-06","close":12400.0},{"date":"2017-09-07","close":12350.0},{"date":"2017-09-08","close":12200.0},{"date":"2017-09-11","close":11850.0},{"date":"2017-09-12","close":11600.0},{"date":"2017-09-13","close":11300.0},{"date":"2017-09-14","close":10900.0},{"date":"2017-09-15","close":11050.0},{"date":"2017-09-18","close":11250.0},{"date":"2017-09-19","close":11150.0},{"date":"2017-09-20","close":11250.0},{"date":"2017-09-21","close":11550.0},{"date":"2017-09-22","close":11700.0},{"date":"2017-09-25","close":11300.0},{"date":"2017-09-26","close":11050.0},{"date":"2017-09-27","close":11200.0},{"date":"2017-09-28","close":11600.0},{"date":"2017-09-29","close":11700.0},{"date":"2017-10-10","close":11450.0},{"date":"2017-10-11","close":11200.0},{"date":"2017-10-12","close":11350.0},{"date":"2017-10-13","close":11200.0},{"date":"2017-10-16","close":11450.0},{"date":"2017-10-17","close":11500.0},{"date":"2017-10-18","close":11200.0},{"date":"2017-10-19","close":11450.0},{"date":"2017-10-20","close":11600.0},{"date":"2017-10-23","close":11450.0},{"date":"2017-10-24","close":11750.0},{"date":"2017-10-25","close":11750.0},{"date":"2017-10-26","close":12200.0},{"date":"2017-10-27","close":12100.0},{"date":"2017-10-30","close":12050.0},{"date":"2017-10-31","close":12050.0},{"date":"2017-11-01","close":11900.0},{"date":"2017-11-02","close":11900.0},{"date":"2017-11-03","close":11750.0},{"date":"2017-11-06","close":12000.0},{"date":"2017-11-07","close":11900.0},{"date":"2017-11-08","close":11900.0},{"date":"2017-11-09","close":11950.0},{"date":"2017-11-10","close":11950.0},{"date":"2017-11-13","close":12100.0},{"date":"2017-11-14","close":12150.0},{"date":"2017-11-15","close":12100.0},{"date":"2017-11-16","close":11900.0},{"date":"2017-11-17","close":12000.0},{"date":"2017-11-20","close":12500.0},{"date":"2017-11-21","close":12350.0},{"date":"2017-11-22","close":12300.0},{"date":"2017-11-23","close":12600.0},{"date":"2017-11-24","close":12750.0},{"date":"2017-11-27","close":12550.0},{"date":"2017-11-28","close":12350.0},{"date":"2017-11-29","close":12600.0},{"date":"2017-11-30","close":12400.0},{"date":"2017-12-01","close":12400.0},{"date":"2017-12-04","close":12250.0},{"date":"2017-12-05","close":12550.0},{"date":"2017-12-06","close":12700.0},{"date":"2017-12-07","close":12400.0},{"date":"2017-12-08","close":12300.0},{"date":"2017-12-11","close":12450.0},{"date":"2017-12-12","close":12450.0},{"date":"2017-12-13","close":12350.0},{"date":"2017-12-14","close":11800.0},{"date":"2017-12-15","close":12050.0},{"date":"2017-12-18","close":11950.0},{"date":"2017-12-19","close":11500.0},{"date":"2017-12-20","close":11550.0},{"date":"2017-12-21","close":11500.0},{"date":"2017-12-22","close":11750.0},{"date":"2017-12-26","close":11900.0},{"date":"2017-12-27","close":11750.0},{"date":"2017-12-28","close":11600.0},{"date":"2018-01-02","close":10293.1123},{"date":"2018-01-03","close":10248.7451},{"date":"2018-01-04","close":10071.2773},{"date":"2018-01-05","close":10071.2773},{"date":"2018-01-08","close":10204.3789},{"date":"2018-01-09","close":10426.2139},{"date":"2018-01-10","close":10337.4775},{"date":"2018-01-11","close":10648.0469},{"date":"2018-01-12","close":11402.2842},{"date":"2018-01-15","close":11579.752},{"date":"2018-01-16","close":11801.585},{"date":"2018-01-17","close":12156.5205},{"date":"2018-01-18","close":12067.7861},{"date":"2018-01-19","close":12067.7861},{"date":"2018-01-22","close":11979.0527},{"date":"2018-01-23","close":12023.4189},{"date":"2018-01-24","close":11890.3193},{"date":"2018-01-25","close":11757.2178},{"date":"2018-01-26","close":12067.7861},{"date":"2018-01-29","close":11890.3193},{"date":"2018-01-30","close":12112.1523},{"date":"2018-01-31","close":11801.585},{"date":"2018-02-01","close":11890.3193},{"date":"2018-02-02","close":11890.3193},{"date":"2018-02-05","close":11357.916},{"date":"2018-02-06","close":11224.8164},{"date":"2018-02-07","close":10958.6152},{"date":"2018-02-08","close":11224.8164},{"date":"2018-02-09","close":11446.6514},{"date":"2018-02-12","close":11402.2842},{"date":"2018-02-13","close":11224.8164},{"date":"2018-02-14","close":10958.6152},{"date":"2018-02-19","close":10914.248},{"date":"2018-02-20","close":10825.5137},{"date":"2018-02-21","close":10825.5137},{"date":"2018-02-22","close":10869.8818},{"date":"2018-02-23","close":11002.9814},{"date":"2018-02-26","close":10825.5137},{"date":"2018-02-27","close":11091.7158},{"date":"2018-02-28","close":10869.8818},{"date":"2018-03-02","close":10736.7812},{"date":"2018-03-05","close":10381.8447},{"date":"2018-03-06","close":10337.4775},{"date":"2018-03-07","close":10337.4775},{"date":"2018-03-08","close":10426.2139},{"date":"2018-03-09","close":10559.3135},{"date":"2018-03-12","close":10648.0469},{"date":"2018-03-13","close":10559.3135},{"date":"2018-03-14","close":10470.5791},{"date":"2018-03-15","close":10470.5791},{"date":"2018-03-16","close":10470.5791},{"date":"2018-03-19","close":10514.9453},{"date":"2018-03-20","close":10825.5137},{"date":"2018-03-21","close":10781.1484},{"date":"2018-03-22","close":10914.248},{"date":"2018-03-23","close":10514.9453},{"date":"2018-03-26","close":10559.3135},{"date":"2018-03-27","close":10559.3135},{"date":"2018-03-28","close":10869.8818},{"date":"2018-03-29","close":11002.9814},{"date":"2018-03-30","close":11002.9814},{"date":"2018-04-02","close":10958.6152},{"date":"2018-04-03","close":11047.3486},{"date":"2018-04-04","close":10692.4141},{"date":"2018-04-05","close":10825.5137},{"date":"2018-04-06","close":10781.1484},{"date":"2018-04-09","close":10869.8818},{"date":"2018-04-10","close":10692.4141},{"date":"2018-04-11","close":10781.1484},{"date":"2018-04-12","close":10692.4141},{"date":"2018-04-13","close":10470.5791},{"date":"2018-04-16","close":10381.8447},{"date":"2018-04-17","close":10115.6455},{"date":"2018-04-18","close":10381.8447},{"date":"2018-04-19","close":10514.9453},{"date":"2018-04-20","close":10825.5137},{"date":"2018-04-23","close":10736.7812},{"date":"2018-04-24","close":10736.7812},{"date":"2018-04-25","close":10914.248},{"date":"2018-04-26","close":10559.3135},{"date":"2018-04-27","close":10470.5791},{"date":"2018-04-30","close":10514.9453},{"date":"2018-05-02","close":10648.0469},{"date":"2018-05-03","close":10514.9453},{"date":"2018-05-04","close":10825.5137},{"date":"2018-05-08","close":10869.8818},{"date":"2018-05-09","close":11002.9814},{"date":"2018-05-10","close":11180.4492},{"date":"2018-05-11","close":11491.0186},{"date":"2018-05-14","close":11491.0186},{"date":"2018-05-15","close":11313.5508},{"date":"2018-05-16","close":11224.8164},{"date":"2018-05-17","close":11269.1816},{"date":"2018-05-18","close":11491.0186},{"date":"2018-05-21","close":11224.8164},{"date":"2018-05-23","close":11047.3486},{"date":"2018-05-24","close":11002.9814},{"date":"2018-05-25","close":11269.1816},{"date":"2018-05-28","close":11845.9512},{"date":"2018-05-29","close":11934.6855},{"date":"2018-05-30","close":12112.1523},{"date":"2018-05-31","close":11979.0527},{"date":"2018-06-01","close":11712.8535},{"date":"2018-06-04","close":12067.7861},{"date":"2018-06-05","close":12156.5205},{"date":"2018-06-07","close":12156.5205},{"date":"2018-06-08","close":12112.1523},{"date":"2018-06-11","close":12156.5205},{"date":"2018-06-12","close":12200.8867},{"date":"2018-06-14","close":12422.7207},{"date":"2018-06-15","close":12245.2539},{"date":"2018-06-18","close":11979.0527},{"date":"2018-06-19","close":11845.9512},{"date":"2018-06-20","close":11491.0186},{"date":"2018-06-21","close":11446.6514},{"date":"2018-06-22","close":11491.0186},{"date":"2018-06-25","close":11446.6514},{"date":"2018-06-26","close":11402.2842},{"date":"2018-06-27","close":10958.6152},{"date":"2018-06-28","close":11269.1816},{"date":"2018-06-29","close":11180.4492},{"date":"2018-07-02","close":10958.6152},{"date":"2018-07-03","close":10825.5137},{"date":"2018-07-04","close":10736.7812},{"date":"2018-07-05","close":10781.1484},{"date":"2018-07-06","close":11002.9814},{"date":"2018-07-09","close":10559.3135},{"date":"2018-07-10","close":10559.3135},{"date":"2018-07-11","close":10692.4141},{"date":"2018-07-12","close":10736.7812},{"date":"2018-07-13","close":10781.1484},{"date":"2018-07-16","close":10603.6807},{"date":"2018-07-17","close":10426.2139},{"date":"2018-07-18","close":10559.3135},{"date":"2018-07-19","close":10337.4775},{"date":"2018-07-20","close":10337.4775},{"date":"2018-07-23","close":10470.5791},{"date":"2018-07-24","close":10470.5791},{"date":"2018-07-25","close":10603.6807},{"date":"2018-07-26","close":10692.4141},{"date":"2018-07-27","close":10559.3135},{"date":"2018-07-30","close":10337.4775},{"date":"2018-07-31","close":10248.7451},{"date":"2018-08-01","close":10160.0107},{"date":"2018-08-02","close":9982.5449},{"date":"2018-08-03","close":10071.2773},{"date":"2018-08-06","close":10470.5791},{"date":"2018-08-07","close":10204.3789},{"date":"2018-08-08","close":10026.9102},{"date":"2018-08-09","close":10115.6455},{"date":"2018-08-10","close":10115.6455},{"date":"2018-08-13","close":10026.9102},{"date":"2018-08-14","close":9805.0781},{"date":"2018-08-16","close":9716.3438},{"date":"2018-08-17","close":9760.71},{"date":"2018-08-20","close":9805.0781},{"date":"2018-08-21","close":9805.0781},{"date":"2018-08-22","close":9627.6094},{"date":"2018-08-23","close":9627.6094},{"date":"2018-08-24","close":9627.6094},{"date":"2018-08-27","close":9805.0781},{"date":"2018-08-28","close":10115.6455},{"date":"2018-08-29","close":9760.71},{"date":"2018-08-30","close":9450.1416},{"date":"2018-08-31","close":9494.5088},{"date":"2018-09-03","close":9405.7754},{"date":"2018-09-04","close":9139.5732},{"date":"2018-09-05","close":9095.207},{"date":"2018-09-06","close":8855.625},{"date":"2018-09-07","close":8829.0059},{"date":"2018-09-10","close":8811.2598},{"date":"2018-09-11","close":8731.3984},{"date":"2018-09-12","close":8678.1582},{"date":"2018-09-13","close":8687.0322},{"date":"2018-09-14","close":8864.499},{"date":"2018-09-17","close":8571.6777},{"date":"2018-09-18","close":8758.0166},{"date":"2018-09-19","close":8536.1855},{"date":"2018-09-20","close":8367.5898},{"date":"2018-09-21","close":8438.5762},{"date":"2018-09-27","close":8474.0713},{"date":"2018-09-28","close":8589.4258},{"date":"2018-10-01","close":8624.9189},{"date":"2018-10-02","close":8358.7178},{"date":"2018-10-04","close":8207.8711},{"date":"2018-10-05","close":8269.9834},{"date":"2018-10-08","close":8145.7559},{"date":"2018-10-10","close":7861.8086},{"date":"2018-10-11","close":7373.7725},{"date":"2018-10-12","close":7276.166},{"date":"2018-10-15","close":7427.0122},{"date":"2018-10-16","close":7497.999},{"date":"2018-10-17","close":7613.3535},{"date":"2018-10-18","close":7631.1006},{"date":"2018-10-19","close":7746.4556},{"date":"2018-10-22","close":7844.0625},{"date":"2018-10-23","close":7808.5679},{"date":"2018-10-24","close":8101.3887},{"date":"2018-10-25","close":8216.7432},{"date":"2018-10-26","close":8323.2227},{"date":"2018-10-29","close":8207.8711},{"date":"2018-10-30","close":8021.5288},{"date":"2018-10-31","close":8021.5288},{"date":"2018-11-01","close":7799.6938},{"date":"2018-11-02","close":7844.0625},{"date":"2018-11-05","close":7657.7217},{"date":"2018-11-06","close":7684.3403},{"date":"2018-11-07","close":7480.2534},{"date":"2018-11-08","close":7391.5195},{"date":"2018-11-09","close":7276.166},{"date":"2018-11-12","close":7435.8867},{"date":"2018-11-13","close":6965.5977},{"date":"2018-11-14","close":7577.8604},{"date":"2018-11-15","close":7799.6938},{"date":"2018-11-16","close":7844.0625},{"date":"2018-11-19","close":7844.0625},{"date":"2018-11-20","close":7719.8345},{"date":"2018-11-21","close":7870.6812},{"date":"2018-11-22","close":7835.189},{"date":"2018-11-23","close":7737.5801},{"date":"2018-11-26","close":7542.3667},{"date":"2018-11-27","close":7693.2153},{"date":"2018-11-28","close":7551.2402},{"date":"2018-11-29","close":7560.1138},{"date":"2018-11-30","close":7533.4932},{"date":"2018-12-03","close":7631.1006},{"date":"2018-12-04","close":7622.2261},{"date":"2018-12-05","close":7622.2261},{"date":"2018-12-06","close":7533.4932},{"date":"2018-12-07","close":7356.0254},{"date":"2018-12-10","close":7205.1787},{"date":"2018-12-11","close":7214.0522},{"date":"2018-12-12","close":7240.6724},{"date":"2018-12-13","close":7187.4321},{"date":"2018-12-14","close":7143.0654},{"date":"2018-12-17","close":7222.9248},{"date":"2018-12-18","close":7089.8242},{"date":"2018-12-19","close":7080.9517},{"date":"2018-12-20","close":7125.3184},{"date":"2018-12-21","close":7143.0654},{"date":"2018-12-24","close":7151.9385},{"date":"2018-12-26","close":6930.1035},{"date":"2018-12-27","close":6992.6182},{"date":"2018-12-28","close":6947.9648},{"date":"2019-01-02","close":6724.7017},{"date":"2019-01-03","close":6724.7017},{"date":"2019-01-04","close":6697.9102},{"date":"2019-01-07","close":6572.8818},{"date":"2019-01-08","close":6537.1597},{"date":"2019-01-09","close":6537.1597},{"date":"2019-01-10","close":6492.5073},{"date":"2019-01-11","close":6599.6738},{"date":"2019-01-14","close":6617.5347},{"date":"2019-01-15","close":6680.0493},{"date":"2019-01-16","close":6956.8955},{"date":"2019-01-17","close":7037.271},{"date":"2019-01-18","close":7421.2837},{"date":"2019-01-21","close":7635.6167},{"date":"2019-01-22","close":7573.1035},{"date":"2019-01-23","close":7653.4795},{"date":"2019-01-24","close":7448.0762},{"date":"2019-01-25","close":7546.3115},{"date":"2019-01-28","close":7474.8672},{"date":"2019-01-29","close":7135.5063},{"date":"2019-01-30","close":7233.7427},{"date":"2019-01-31","close":7465.937},{"date":"2019-02-01","close":7385.562},{"date":"2019-02-07","close":7162.2979},{"date":"2019-02-08","close":7135.5063},{"date":"2019-02-11","close":7117.646},{"date":"2019-02-12","close":7010.479},{"date":"2019-02-13","close":7099.7847},{"date":"2019-02-14","close":7162.2979},{"date":"2019-02-15","close":7162.2979},{"date":"2019-02-18","close":7189.0903},{"date":"2019-02-19","close":7349.8403},{"date":"2019-02-20","close":7546.3115},{"date":"2019-02-21","close":7555.2432},{"date":"2019-02-22","close":7340.9092},{"date":"2019-02-25","close":7233.7427},{"date":"2019-02-26","close":7608.8257},{"date":"2019-02-27","close":7537.3813},{"date":"2019-02-28","close":7465.937},{"date":"2019-03-04","close":7474.8672},{"date":"2019-03-05","close":7367.7012},{"date":"2019-03-06","close":7072.9932},{"date":"2019-03-07","close":6831.8682},{"date":"2019-03-08","close":6822.938},{"date":"2019-03-11","close":6733.6318},{"date":"2019-03-12","close":6644.3267},{"date":"2019-03-13","close":6930.104},{"date":"2019-03-14","close":6921.1738},{"date":"2019-03-15","close":7537.3813},{"date":"2019-03-18","close":7903.5332},{"date":"2019-03-19","close":7912.4648},{"date":"2019-03-20","close":7903.5332},{"date":"2019-03-21","close":7644.5474},{"date":"2019-03-22","close":8144.6592},{"date":"2019-03-25","close":7573.1035},{"date":"2019-03-26","close":7689.2002},{"date":"2019-03-27","close":7635.6167},{"date":"2019-03-28","close":7296.2563},{"date":"2019-03-29","close":7242.6733},{"date":"2019-04-01","close":7269.4648},{"date":"2019-04-02","close":7072.9932},{"date":"2019-04-03","close":7242.6733},{"date":"2019-04-04","close":7251.603},{"date":"2019-04-05","close":7251.603},{"date":"2019-04-08","close":7278.3955},{"date":"2019-04-09","close":7778.5059},{"date":"2019-04-10","close":7715.9917},{"date":"2019-04-11","close":7796.3677},{"date":"2019-04-12","close":7805.2983},{"date":"2019-04-15","close":7760.6445},{"date":"2019-04-16","close":7715.9917},{"date":"2019-04-17","close":8162.519},{"date":"2019-04-18","close":8707.2832},{"date":"2019-04-19","close":8305.4082},{"date":"2019-04-22","close":8216.1035},{"date":"2019-04-23","close":8091.0757},{"date":"2019-04-24","close":8037.4922},{"date":"2019-04-25","close":8037.4922},{"date":"2019-04-26","close":7867.811},{"date":"2019-04-29","close":8082.1445},{"date":"2019-04-30","close":7769.5767},{"date":"2019-05-02","close":7439.146},{"date":"2019-05-03","close":7474.8672},{"date":"2019-05-07","close":7403.4224},{"date":"2019-05-08","close":7144.4375},{"date":"2019-05-09","close":6974.7563},{"date":"2019-05-10","close":6983.6875},{"date":"2019-05-13","close":6876.521},{"date":"2019-05-14","close":6742.5625},{"date":"2019-05-15","close":6939.0347},{"date":"2019-05-16","close":6858.6602},{"date":"2019-05-17","close":6769.3545},{"date":"2019-05-20","close":6581.813},{"date":"2019-05-21","close":6331.7573},{"date":"2019-05-22","close":6501.4385},{"date":"2019-05-23","close":6153.1465},{"date":"2019-05-24","close":6010.2583},{"date":"2019-05-27","close":6090.6333},{"date":"2019-05-28","close":6206.73},{"date":"2019-05-29","close":6054.9111},{"date":"2019-05-30","close":6108.4941},{"date":"2019-05-31","close":6304.9658},{"date":"2019-06-03","close":6108.4941},{"date":"2019-06-04","close":6010.2583},{"date":"2019-06-05","close":6045.9805},{"date":"2019-06-07","close":6045.9805},{"date":"2019-06-10","close":6081.7017},{"date":"2019-06-11","close":6099.5635},{"date":"2019-06-12","close":6108.4941},{"date":"2019-06-13","close":6001.3276},{"date":"2019-06-14","close":6081.7017},{"date":"2019-06-17","close":5992.397},{"date":"2019-06-18","close":5697.6885},{"date":"2019-06-19","close":5697.6885},{"date":"2019-06-20","close":5715.5498},{"date":"2019-06-21","close":5670.897},{"date":"2019-06-24","close":5456.564},{"date":"2019-06-25","close":5528.0088},{"date":"2019-06-26","close":5438.7036},{"date":"2019-06-27","close":5447.6333},{"date":"2019-06-28","close":5456.564},{"date":"2019-07-01","close":5474.4248},{"date":"2019-07-02","close":5358.3281},{"date":"2019-07-03","close":5161.856},{"date":"2019-07-04","close":5090.4111},{"date":"2019-07-05","close":5179.7173},{"date":"2019-07-08","close":5090.4111},{"date":"2019-07-09","close":4956.4536},{"date":"2019-07-10","close":5010.0366},{"date":"2019-07-11","close":5152.9253},{"date":"2019-07-12","close":5126.1333},{"date":"2019-07-15","close":5161.856},{"date":"2019-07-16","close":5135.0649},{"date":"2019-07-17","close":4992.1758},{"date":"2019-07-18","close":4929.6621},{"date":"2019-07-19","close":4929.6621},{"date":"2019-07-22","close":4938.5923},{"date":"2019-07-23","close":4929.6621},{"date":"2019-07-24","close":4902.8701},{"date":"2019-07-25","close":4715.3281},{"date":"2019-07-26","close":4474.2036},{"date":"2019-07-29","close":4375.9678},{"date":"2019-07-30","close":4527.7871},{"date":"2019-07-31","close":4563.5093},{"date":"2019-08-01","close":4483.1343},{"date":"2019-08-02","close":4465.2739},{"date":"2019-08-05","close":4067.864},{"date":"2019-08-06","close":3907.114},{"date":"2019-08-07","close":4134.8433},{"date":"2019-08-08","close":4527.7871},{"date":"2019-08-09","close":4492.0649},{"date":"2019-08-12","close":4500.9956},{"date":"2019-08-13","close":4434.0166},{"date":"2019-08-14","close":4545.6479},{"date":"2019-08-16","close":4344.7109},{"date":"2019-08-19","close":4322.3848},{"date":"2019-08-20","close":4362.5718},{"date":"2019-08-21","close":4375.9678},{"date":"2019-08-22","close":4335.7798},{"date":"2019-08-23","close":4259.8711},{"date":"2019-08-26","close":4175.0303},{"date":"2019-08-27","close":4108.0518},{"date":"2019-08-28","close":4099.1206},{"date":"2019-08-29","close":4054.4688},{"date":"2019-08-30","close":4367.0376},{"date":"2019-09-02","close":4295.5933},{"date":"2019-09-03","close":4295.5933},{"date":"2019-09-04","close":4308.9893},{"date":"2019-09-05","close":4273.2666},{"date":"2019-09-06","close":4224.1489},{"date":"2019-09-09","close":4112.5166},{"date":"2019-09-10","close":4197.3569},{"date":"2019-09-11","close":4398.2949},{"date":"2019-09-16","close":4536.7178},{"date":"2019-09-17","close":5108.2725},{"date":"2019-09-18","close":4795.7036},{"date":"2019-09-19","close":4617.0928},{"date":"2019-09-20","close":4768.9121},{"date":"2019-09-23","close":4643.8843},{"date":"2019-09-24","close":4724.2598},{"date":"2019-09-25","close":5661.9668},{"date":"2019-09-26","close":5135.0649},{"date":"2019-09-27","close":5376.189},{"date":"2019-09-30","close":5063.6196},{"date":"2019-10-01","close":4822.4956},{"date":"2019-10-02","close":4858.2173},{"date":"2019-10-04","close":4858.2173},{"date":"2019-10-07","close":4626.0229},{"date":"2019-10-08","close":4590.3003},{"date":"2019-10-10","close":4358.1064},{"date":"2019-10-11","close":4358.1064},{"date":"2019-10-14","close":4402.7593},{"date":"2019-10-15","close":4407.2246},{"date":"2019-10-16","close":4554.5791},{"date":"2019-10-17","close":4474.2036},{"date":"2019-10-18","close":4518.8569},{"date":"2019-10-21","close":4447.4121},{"date":"2019-10-22","close":4460.8086},{"date":"2019-10-23","close":4465.2739},{"date":"2019-10-24","close":4358.1064},{"date":"2019-10-25","close":4326.8501},{"date":"2019-10-28","close":4277.7319},{"date":"2019-10-29","close":4237.5444},{"date":"2019-10-30","close":4300.0581},{"date":"2019-10-31","close":4277.7319},{"date":"2019-11-01","close":4335.7798},{"date":"2019-11-04","close":4500.9956},{"date":"2019-11-05","close":4509.9263},{"date":"2019-11-06","close":4563.5093},{"date":"2019-11-07","close":4572.4399},{"date":"2019-11-08","close":4697.4673},{"date":"2019-11-11","close":4608.1621},{"date":"2019-11-12","close":4626.0229},{"date":"2019-11-13","close":4706.3984},{"date":"2019-11-14","close":4643.8843},{"date":"2019-11-15","close":4643.8843},{"date":"2019-11-18","close":4661.7456},{"date":"2019-11-19","close":4572.4399},{"date":"2019-11-20","close":4434.0166},{"date":"2019-11-21","close":4268.8008},{"date":"2019-11-22","close":4255.4058},{"date":"2019-11-25","close":4268.8008},{"date":"2019-11-26","close":4246.4741},{"date":"2019-11-27","close":4197.3569},{"date":"2019-11-28","close":4175.0303},{"date":"2019-11-29","close":4166.1001},{"date":"2019-12-02","close":4076.7944},{"date":"2019-12-03","close":4045.5378},{"date":"2019-12-04","close":3974.0933},{"date":"2019-12-05","close":3938.3706},{"date":"2019-12-06","close":3938.3706},{"date":"2019-12-09","close":3916.0447},{"date":"2019-12-10","close":3916.0447},{"date":"2019-12-11","close":3893.7178},{"date":"2019-12-12","close":3907.114},{"date":"2019-12-13","close":3929.4407},{"date":"2019-12-16","close":3924.9749},{"date":"2019-12-17","close":3884.7883},{"date":"2019-12-18","close":3880.3223},{"date":"2019-12-19","close":3862.4612},{"date":"2019-12-20","close":3862.4612},{"date":"2019-12-23","close":3929.4407},{"date":"2019-12-24","close":4175.0303},{"date":"2019-12-26","close":4139.3086},{"date":"2019-12-27","close":4116.7378},{"date":"2019-12-30","close":4152.8501},{"date":"2020-01-02","close":4161.8779},{"date":"2020-01-03","close":4139.3086},{"date":"2020-01-06","close":4098.6831},{"date":"2020-01-07","close":4071.5986},{"date":"2020-01-08","close":3918.1238},{"date":"2020-01-09","close":3985.8335},{"date":"2020-01-10","close":3963.2637},{"date":"2020-01-13","close":3981.3193},{"date":"2020-01-14","close":3963.2637},{"date":"2020-01-15","close":4053.5425},{"date":"2020-01-16","close":4094.1689},{"date":"2020-01-17","close":4098.6831},{"date":"2020-01-20","close":4089.6548},{"date":"2020-01-21","close":4003.8896},{"date":"2020-01-22","close":4080.627},{"date":"2020-01-23","close":4076.1125},{"date":"2020-01-28","close":3958.7495},{"date":"2020-01-29","close":3949.7217},{"date":"2020-01-30","close":3809.7886},{"date":"2020-01-31","close":3647.2859},{"date":"2020-02-03","close":3579.5767},{"date":"2020-02-04","close":3529.9229},{"date":"2020-02-05","close":3498.325},{"date":"2020-02-06","close":3611.1741},{"date":"2020-02-07","close":3615.6882},{"date":"2020-02-10","close":3624.7166},{"date":"2020-02-11","close":3728.5374},{"date":"2020-02-12","close":3724.0234},{"date":"2020-02-13","close":3769.1631},{"date":"2020-02-14","close":3742.0791},{"date":"2020-02-17","close":3678.8835},{"date":"2020-02-18","close":3611.1741},{"date":"2020-02-19","close":3529.9229},{"date":"2020-02-20","close":3547.9788},{"date":"2020-02-21","close":3493.811},{"date":"2020-02-24","close":3344.8501},{"date":"2020-02-25","close":3421.5874},{"date":"2020-02-26","close":3408.0457},{"date":"2020-02-27","close":3417.0737},{"date":"2020-02-28","close":3313.2522},{"date":"2020-03-02","close":3399.0176},{"date":"2020-03-03","close":3448.6714},{"date":"2020-03-04","close":3448.6714},{"date":"2020-03-05","close":3597.6321},{"date":"2020-03-06","close":3566.0344},{"date":"2020-03-09","close":3566.0344},{"date":"2020-03-10","close":3389.9897},{"date":"2020-03-11","close":3421.5874},{"date":"2020-03-12","close":3421.5874},{"date":"2020-03-13","close":3001.7883},{"date":"2020-03-16","close":2979.2188},{"date":"2020-03-17","close":2934.0791},{"date":"2020-03-18","close":2708.3806},{"date":"2020-03-19","close":2387.8889},{"date":"2020-03-20","close":2473.6543},{"date":"2020-03-23","close":2315.6655},{"date":"2020-03-24","close":2360.8049},{"date":"2020-03-25","close":2496.2239},{"date":"2020-03-26","close":2618.1016},{"date":"2020-03-27","close":2663.241},{"date":"2020-03-30","close":2749.0063},{"date":"2020-03-31","close":2870.8835},{"date":"2020-04-01","close":2906.9951},{"date":"2020-04-02","close":3042.4141},{"date":"2020-04-03","close":3033.3865},{"date":"2020-04-06","close":3159.7776},{"date":"2020-04-07","close":3241.0291},{"date":"2020-04-08","close":3313.2522},{"date":"2020-04-09","close":3493.811},{"date":"2020-04-10","close":3529.9229},{"date":"2020-04-13","close":3629.2302},{"date":"2020-04-14","close":3642.772},{"date":"2020-04-16","close":3674.3694},{"date":"2020-04-17","close":3678.8835},{"date":"2020-04-20","close":3674.3694},{"date":"2020-04-21","close":3624.7166},{"date":"2020-04-22","close":3624.7166},{"date":"2020-04-23","close":4143.8228},{"date":"2020-04-24","close":4044.5149},{"date":"2020-04-27","close":4021.9458},{"date":"2020-04-28","close":4017.4312},{"date":"2020-04-29","close":4053.5425},{"date":"2020-05-04","close":4216.0454},{"date":"2020-05-06","close":4622.3032},{"date":"2020-05-07","close":4676.4707},{"date":"2020-05-08","close":4595.2188},{"date":"2020-05-11","close":4550.0791},{"date":"2020-05-12","close":4929.2529},{"date":"2020-05-13","close":5507.0405},{"date":"2020-05-14","close":5443.8442},{"date":"2020-05-15","close":5416.7612},{"date":"2020-05-18","close":5579.2637},{"date":"2020-05-19","close":5579.2637},{"date":"2020-05-20","close":5985.521},{"date":"2020-05-21","close":6500.1133},{"date":"2020-05-22","close":6879.2866},{"date":"2020-05-25","close":6680.6724},{"date":"2020-05-26","close":6915.3984},{"date":"2020-05-27","close":6888.3145},{"date":"2020-05-28","close":6698.7285},{"date":"2020-05-29","close":6906.3706},{"date":"2020-06-01","close":6870.2588},{"date":"2020-06-02","close":6734.8394},{"date":"2020-06-03","close":6482.0581},{"date":"2020-06-04","close":6400.8062},{"date":"2020-06-05","close":6292.4717},{"date":"2020-06-08","close":6184.1357},{"date":"2020-06-09","close":6093.8564},{"date":"2020-06-10","close":6030.6606},{"date":"2020-06-11","close":5940.3818},{"date":"2020-06-12","close":5795.9346},{"date":"2020-06-15","close":5434.8169},{"date":"2020-06-16","close":5597.3198},{"date":"2020-06-17","close":5588.292},{"date":"2020-06-18","close":5759.8232},{"date":"2020-06-19","close":5507.0405},{"date":"2020-06-22","close":5470.9282},{"date":"2020-06-23","close":5543.1523},{"date":"2020-06-24","close":5525.0967},{"date":"2020-06-25","close":5416.7612},{"date":"2020-06-26","close":5407.7334},{"date":"2020-06-29","close":5191.063},{"date":"2020-06-30","close":5434.8169},{"date":"2020-07-01","close":5461.9004},{"date":"2020-07-02","close":5552.1802},{"date":"2020-07-03","close":5597.3198},{"date":"2020-07-06","close":5525.0967},{"date":"2020-07-07","close":5552.1802},{"date":"2020-07-08","close":6111.9121},{"date":"2020-07-09","close":6157.0522},{"date":"2020-07-10","close":6075.8003},{"date":"2020-07-13","close":5976.4927},{"date":"2020-07-14","close":6310.5273},{"date":"2020-07-15","close":6175.1089},{"date":"2020-07-16","close":6157.0522},{"date":"2020-07-17","close":6048.7168},{"date":"2020-07-20","close":5886.2139},{"date":"2020-07-21","close":5777.8789},{"date":"2020-07-22","close":5651.4873},{"date":"2020-07-23","close":5624.4043},{"date":"2020-07-24","close":5597.3198},{"date":"2020-07-27","close":5669.543},{"date":"2020-07-28","close":5552.1802},{"date":"2020-07-29","close":5651.4873},{"date":"2020-07-30","close":5651.4873},{"date":"2020-07-31","close":5615.376},{"date":"2020-08-03","close":5750.7949},{"date":"2020-08-04","close":5768.8511},{"date":"2020-08-05","close":5732.7388},{"date":"2020-08-06","close":5498.0127},{"date":"2020-08-07","close":5425.7886},{"date":"2020-08-10","close":5498.0127},{"date":"2020-08-11","close":5525.0967},{"date":"2020-08-12","close":5624.4043},{"date":"2020-08-13","close":5624.4043},{"date":"2020-08-14","close":5452.8726},{"date":"2020-08-18","close":5136.895},{"date":"2020-08-19","close":5037.5879},{"date":"2020-08-20","close":4838.9736},{"date":"2020-08-21","close":4775.7778},{"date":"2020-08-24","close":4712.5825},{"date":"2020-08-25","close":4802.8618},{"date":"2020-08-26","close":4757.7222},{"date":"2020-08-27","close":4586.1909},{"date":"2020-08-28","close":4640.3589},{"date":"2020-08-31","close":4622.3032},{"date":"2020-09-01","close":4613.2749},{"date":"2020-09-02","close":4604.2471},{"date":"2020-09-03","close":4622.3032},{"date":"2020-09-04","close":4550.0791},{"date":"2020-09-07","close":4622.3032},{"date":"2020-09-08","close":4658.4141},{"date":"2020-09-09","close":4604.2471},{"date":"2020-09-10","close":4694.5269},{"date":"2020-09-11","close":4712.5825},{"date":"2020-09-14","close":4766.7495},{"date":"2020-09-15","close":4721.6099},{"date":"2020-09-16","close":4685.4985},{"date":"2020-09-17","close":4577.1626},{"date":"2020-09-18","close":4595.2188},{"date":"2020-09-21","close":4532.0234},{"date":"2020-09-22","close":4450.7725},{"date":"2020-09-23","close":4550.0791},{"date":"2020-09-24","close":4297.2979},{"date":"2020-09-25","close":4234.1016},{"date":"2020-09-28","close":4324.3813},{"date":"2020-09-29","close":4333.4092},{"date":"2020-10-05","close":4315.3535},{"date":"2020-10-06","close":4270.2134},{"date":"2020-10-07","close":4324.3813},{"date":"2020-10-08","close":4649.3867},{"date":"2020-10-12","close":4631.3311},{"date":"2020-10-13","close":4522.9951},{"date":"2020-10-14","close":4468.8281},{"date":"2020-10-15","close":4355.979},{"date":"2020-10-16","close":4279.2417},{"date":"2020-10-19","close":4279.2417},{"date":"2020-10-20","close":4279.2417},{"date":"2020-10-21","close":4374.0352},{"date":"2020-10-22","close":4401.1187},{"date":"2020-10-23","close":4374.0352},{"date":"2020-10-26","close":4234.1016},{"date":"2020-10-27","close":4148.3364},{"date":"2020-10-28","close":4175.4204},{"date":"2020-10-29","close":4202.5044},{"date":"2020-10-30","close":4157.3647},{"date":"2020-11-02","close":4161.8779},{"date":"2020-11-03","close":4157.3647},{"date":"2020-11-04","close":4207.0176},{"date":"2020-11-05","close":4225.0732},{"date":"2020-11-06","close":4229.5884},{"date":"2020-11-09","close":4315.3535},{"date":"2020-11-10","close":4369.5205},{"date":"2020-11-11","close":4423.6885},{"date":"2020-11-12","close":4396.6045},{"date":"2020-11-13","close":4243.1294},{"date":"2020-11-16","close":4414.6606},{"date":"2020-11-17","close":4333.4092},{"date":"2020-11-18","close":4374.0352},{"date":"2020-11-19","close":4342.4365},{"date":"2020-11-20","close":4346.9507},{"date":"2020-11-23","close":4328.895},{"date":"2020-11-24","close":4328.895},{"date":"2020-11-25","close":4166.3921},{"date":"2020-11-26","close":4008.4028},{"date":"2020-11-27","close":3972.2915},{"date":"2020-11-30","close":4143.8228},{"date":"2020-12-01","close":4094.1689},{"date":"2020-12-02","close":4085.1404},{"date":"2020-12-03","close":4040.0012},{"date":"2020-12-04","close":3976.8052},{"date":"2020-12-07","close":4030.9734},{"date":"2020-12-08","close":3963.2637},{"date":"2020-12-09","close":4021.9458},{"date":"2020-12-10","close":4017.4312},{"date":"2020-12-11","close":4089.6548},{"date":"2020-12-14","close":4062.5708},{"date":"2020-12-15","close":4062.5708},{"date":"2020-12-16","close":4062.5708},{"date":"2020-12-17","close":4094.1689},{"date":"2020-12-18","close":4071.5986},{"date":"2020-12-21","close":4125.7666},{"date":"2020-12-22","close":4040.0012},{"date":"2020-12-23","close":3981.3193},{"date":"2020-12-24","close":3972.2915},{"date":"2020-12-28","close":3990.3477},{"date":"2020-12-29","close":4216.6514},{"date":"2020-12-30","close":4461.4302},{"date":"2021-01-04","close":5311.2261},{"date":"2021-01-05","close":6096.3643},{"date":"2021-01-06","close":6013.2314},{"date":"2021-01-07","close":6299.5767},{"date":"2021-01-08","close":6281.1025},{"date":"2021-01-11","close":6179.4956},{"date":"2021-01-12","close":6059.4165},{"date":"2021-01-13","close":5902.3892},{"date":"2021-01-14","close":6253.3916},{"date":"2021-01-15","close":6419.6562},{"date":"2021-01-18","close":6816.8438},{"date":"2021-01-19","close":6853.7915},{"date":"2021-01-20","close":6890.7383},{"date":"2021-01-21","close":6955.397},{"date":"2021-01-22","close":6992.3452},{"date":"2021-01-25","close":7001.5815},{"date":"2021-01-26","close":7712.8247},{"date":"2021-01-27","close":7638.9297},{"date":"2021-01-28","close":7897.5625},{"date":"2021-01-29","close":7722.0615},{"date":"2021-02-01","close":7722.0615},{"date":"2021-02-02","close":7851.3779},{"date":"2021-02-03","close":8359.4082},{"date":"2021-02-04","close":8516.4355},{"date":"2021-02-05","close":8451.7764},{"date":"2021-02-08","close":8183.9067},{"date":"2021-02-09","close":8350.1719},{"date":"2021-02-10","close":8682.7002},{"date":"2021-02-15","close":8433.3027},{"date":"2021-02-16","close":8470.252},{"date":"2021-02-17","close":8608.8047},{"date":"2021-02-18","close":7962.2207},{"date":"2021-02-19","close":7906.7993},{"date":"2021-02-22","close":7509.6118},{"date":"2021-02-23","close":7463.4277},{"date":"2021-02-24","close":6853.7915},{"date":"2021-02-25","close":6835.3174},{"date":"2021-02-26","close":6650.5791},{"date":"2021-03-02","close":6650.5791},{"date":"2021-03-03","close":6890.7383},{"date":"2021-03-04","close":6659.8159},{"date":"2021-03-05","close":6585.9209},{"date":"2021-03-08","close":6761.4219},{"date":"2021-03-09","close":6807.606},{"date":"2021-03-10","close":7075.4771},{"date":"2021-03-11","close":7020.0562},{"date":"2021-03-12","close":7426.4795},{"date":"2021-03-15","close":7537.3228},{"date":"2021-03-16","close":7260.2158},{"date":"2021-03-17","close":7167.8467},{"date":"2021-03-18","close":7195.5571},{"date":"2021-03-19","close":7057.0034},{"date":"2021-03-22","close":6955.397},{"date":"2021-03-23","close":6669.0532},{"date":"2021-03-24","close":6613.6318},{"date":"2021-03-25","close":6613.6318},{"date":"2021-03-26","close":6632.1055},{"date":"2021-03-29","close":6622.8687},{"date":"2021-03-30","close":6622.8687},{"date":"2021-03-31","close":6512.0254},{"date":"2021-04-01","close":6548.9731},{"date":"2021-04-02","close":6456.604},{"date":"2021-04-05","close":6225.6812},{"date":"2021-04-06","close":6604.394},{"date":"2021-04-07","close":6622.8687},{"date":"2021-04-08","close":6798.3696},{"date":"2021-04-09","close":6826.0801},{"date":"2021-04-12","close":7149.3726},{"date":"2021-04-13","close":7149.3726},{"date":"2021-04-14","close":7177.0835},{"date":"2021-04-15","close":7269.4521},{"date":"2021-04-16","close":7740.5352},{"date":"2021-04-19","close":7537.3228},{"date":"2021-04-20","close":7685.1138},{"date":"2021-04-21","close":7528.0859},{"date":"2021-04-22","close":7685.1138},{"date":"2021-04-23","close":7629.6924},{"date":"2021-04-26","close":7666.6396},{"date":"2021-04-27","close":7925.2734},{"date":"2021-04-28","close":7500.375},{"date":"2021-04-29","close":7583.5073},{"date":"2021-04-30","close":7666.6396},{"date":"2021-05-03","close":7869.8516},{"date":"2021-05-04","close":7740.5352},{"date":"2021-05-06","close":7666.6396},{"date":"2021-05-07","close":7777.4829},{"date":"2021-05-10","close":7934.5093},{"date":"2021-05-11","close":7795.9561},{"date":"2021-05-12","close":8063.8276},{"date":"2021-05-13","close":8110.0117},{"date":"2021-05-14","close":7555.7969},{"date":"2021-05-17","close":7241.7422},{"date":"2021-05-18","close":7057.0034},{"date":"2021-05-20","close":6844.5547},{"date":"2021-05-21","close":6770.6592},{"date":"2021-05-24","close":6622.8687},{"date":"2021-05-25","close":6770.6592},{"date":"2021-05-26","close":6946.1606},{"date":"2021-05-27","close":6927.6865},{"date":"2021-05-28","close":6853.7915},{"date":"2021-05-31","close":6872.2656},{"date":"2021-06-01","close":6890.7383},{"date":"2021-06-02","close":6909.2124},{"date":"2021-06-03","close":6899.9756},{"date":"2021-06-04","close":6853.7915},{"date":"2021-06-07","close":6789.1333},{"date":"2021-06-08","close":6789.1333},{"date":"2021-06-09","close":6724.4746},{"date":"2021-06-10","close":6724.4746},{"date":"2021-06-11","close":6733.7109},{"date":"2021-06-14","close":6761.4219},{"date":"2021-06-15","close":6733.7109},{"date":"2021-06-16","close":6696.7642},{"date":"2021-06-17","close":6613.6318},{"date":"2021-06-18","close":6521.2622},{"date":"2021-06-21","close":6558.21},{"date":"2021-06-22","close":6539.7358},{"date":"2021-06-23","close":6438.1299},{"date":"2021-06-24","close":6336.5234},{"date":"2021-06-25","close":6493.5513},{"date":"2021-06-28","close":6632.1055},{"date":"2021-06-29","close":6669.0532},{"date":"2021-06-30","close":6622.8687},{"date":"2021-07-01","close":6484.3145},{"date":"2021-07-02","close":6484.3145},{"date":"2021-07-05","close":6493.5513},{"date":"2021-07-06","close":6475.0786},{"date":"2021-07-07","close":6447.3672},{"date":"2021-07-08","close":6354.9971},{"date":"2021-07-09","close":6188.7329},{"date":"2021-07-12","close":6336.5234},{"date":"2021-07-13","close":6475.0786},{"date":"2021-07-14","close":6447.3672},{"date":"2021-07-15","close":6364.2349},{"date":"2021-07-16","close":6327.2866},{"date":"2021-07-19","close":6262.6284},{"date":"2021-07-20","close":6197.9702},{"date":"2021-07-21","close":6133.312},{"date":"2021-07-22","close":6216.4438},{"date":"2021-07-23","close":6234.918},{"date":"2021-07-26","close":6207.207},{"date":"2021-07-27","close":6567.4468},{"date":"2021-07-28","close":6456.604},{"date":"2021-07-29","close":6539.7358},{"date":"2021-07-30","close":6669.0532},{"date":"2021-08-02","close":6548.9731},{"date":"2021-08-03","close":6548.9731},{"date":"2021-08-04","close":6512.0254},{"date":"2021-08-05","close":6585.9209},{"date":"2021-08-06","close":6567.4468},{"date":"2021-08-09","close":6539.7358},{"date":"2021-08-10","close":6475.0786},{"date":"2021-08-11","close":6364.2349},{"date":"2021-08-12","close":6290.3394},{"date":"2021-08-13","close":6308.8135},{"date":"2021-08-17","close":6179.4956},{"date":"2021-08-18","close":6151.7856},{"date":"2021-08-19","close":5800.7827},{"date":"2021-08-20","close":5551.3862},{"date":"2021-08-23","close":5569.8599},{"date":"2021-08-24","close":5754.5986},{"date":"2021-08-25","close":5754.5986},{"date":"2021-08-26","close":5726.8877},{"date":"2021-08-27","close":5791.5454},{"date":"2021-08-30","close":5976.2842},{"date":"2021-08-31","close":5902.3892},{"date":"2021-09-01","close":5976.2842},{"date":"2021-09-02","close":5976.2842},{"date":"2021-09-03","close":6059.4165},{"date":"2021-09-06","close":5985.521},{"date":"2021-09-07","close":6022.4688},{"date":"2021-09-08","close":5920.8633},{"date":"2021-09-09","close":5763.835},{"date":"2021-09-10","close":5883.915},{"date":"2021-09-13","close":5810.0195},{"date":"2021-09-14","close":5911.626},{"date":"2021-09-15","close":5883.915},{"date":"2021-09-16","close":5874.6782},{"date":"2021-09-17","close":5810.0195},{"date":"2021-09-23","close":5717.6509},{"date":"2021-09-24","close":5726.8877},{"date":"2021-09-27","close":5726.8877},{"date":"2021-09-28","close":5643.7549},{"date":"2021-09-29","close":5754.5986},{"date":"2021-09-30","close":5828.4941},{"date":"2021-10-01","close":5606.8076},{"date":"2021-10-05","close":5459.0166},{"date":"2021-10-06","close":5292.7529},{"date":"2021-10-07","close":5385.1211},{"date":"2021-10-08","close":5329.7002},{"date":"2021-10-12","close":5191.146},{"date":"2021-10-13","close":5338.937},{"date":"2021-10-14","close":5477.4907},{"date":"2021-10-15","close":5523.6758},{"date":"2021-10-18","close":5763.835},{"date":"2021-10-19","close":5856.2041},{"date":"2021-10-20","close":5874.6782},{"date":"2021-10-21","close":5810.0195},{"date":"2021-10-22","close":5810.0195},{"date":"2021-10-25","close":5810.0195},{"date":"2021-10-26","close":6410.4189},{"date":"2021-10-27","close":5819.2563},{"date":"2021-10-28","close":5551.3862},{"date":"2021-10-29","close":5616.0444},{"date":"2021-11-01","close":5643.7549},{"date":"2021-11-02","close":5662.229},{"date":"2021-11-03","close":5588.3335},{"date":"2021-11-04","close":5616.0444},{"date":"2021-11-05","close":5551.3862},{"date":"2021-11-08","close":5634.5181},{"date":"2021-11-09","close":5726.8877},{"date":"2021-11-10","close":5662.229},{"date":"2021-11-11","close":5652.9922},{"date":"2021-11-12","close":5754.5986},{"date":"2021-11-15","close":5837.7305},{"date":"2021-11-16","close":5773.0723},{"date":"2021-11-17","close":5680.7031},{"date":"2021-11-18","close":5671.4663},{"date":"2021-11-19","close":5717.6509},{"date":"2021-11-22","close":5597.5708},{"date":"2021-11-23","close":5597.5708},{"date":"2021-11-24","close":5532.9121},{"date":"2021-11-25","close":5532.9121},{"date":"2021-11-26","close":5532.9121},{"date":"2021-11-29","close":5292.7529},{"date":"2021-11-30","close":4914.0386},{"date":"2021-12-01","close":5172.6724},{"date":"2021-12-02","close":5385.1211},{"date":"2021-12-03","close":5505.2017},{"date":"2021-12-06","close":5505.2017},{"date":"2021-12-07","close":5588.3335},{"date":"2021-12-08","close":5643.7549},{"date":"2021-12-09","close":5597.5708},{"date":"2021-12-10","close":5542.1494},{"date":"2021-12-13","close":5588.3335},{"date":"2021-12-14","close":5689.9399},{"date":"2021-12-15","close":5652.9922},{"date":"2021-12-16","close":5551.3862},{"date":"2021-12-17","close":5495.9648},{"date":"2021-12-20","close":5357.4111},{"date":"2021-12-21","close":5403.5957},{"date":"2021-12-22","close":5412.832},{"date":"2021-12-23","close":5459.0166},{"date":"2021-12-24","close":5477.4907},{"date":"2021-12-27","close":5486.7275},{"date":"2021-12-28","close":5495.9648},{"date":"2021-12-29","close":5608.7021},{"date":"2021-12-30","close":5759.019},{"date":"2022-01-03","close":6220.0},{"date":"2022-01-04","close":6228.7598},{"date":"2022-01-05","close":6266.3398},{"date":"2022-01-06","close":6313.3135},{"date":"2022-01-07","close":6341.498},{"date":"2022-01-10","close":6303.9185},{"date":"2022-01-11","close":6228.7598},{"date":"2022-01-12","close":6285.1289},{"date":"2022-01-13","close":6266.3398},{"date":"2022-01-14","close":6313.3135},{"date":"2022-01-17","close":6116.022},{"date":"2022-01-18","close":6040.8638},{"date":"2022-01-19","close":6003.2847},{"date":"2022-01-20","close":6172.3906},{"date":"2022-01-21","close":6153.6016},{"date":"2022-01-24","close":6059.6528},{"date":"2022-01-25","close":5796.5986},{"date":"2022-01-26","close":5796.5986},{"date":"2022-01-27","close":5787.2036},{"date":"2022-01-28","close":5899.9409},{"date":"2022-02-03","close":6031.4692},{"date":"2022-02-04","close":6303.9185},{"date":"2022-02-07","close":6435.4458},{"date":"2022-02-08","close":6435.4458},{"date":"2022-02-09","close":6435.4458},{"date":"2022-02-10","close":6350.8921},{"date":"2022-02-11","close":6238.1548},{"date":"2022-02-14","close":5984.4951},{"date":"2022-02-15","close":5674.4668},{"date":"2022-02-16","close":5871.7568},{"date":"2022-02-17","close":5881.1519},{"date":"2022-02-18","close":5946.9155},{"date":"2022-02-21","close":5946.9155},{"date":"2022-02-22","close":5946.9155},{"date":"2022-02-23","close":5946.9155},{"date":"2022-02-24","close":5796.5986},{"date":"2022-02-25","close":5796.5986},{"date":"2022-02-28","close":5796.5986},{"date":"2022-03-02","close":5937.521},{"date":"2022-03-03","close":5937.521},{"date":"2022-03-04","close":5937.521},{"date":"2022-03-07","close":5815.3887},{"date":"2022-03-08","close":5683.8608},{"date":"2022-03-10","close":5683.8608},{"date":"2022-03-11","close":5589.9126},{"date":"2022-03-14","close":5542.939},{"date":"2022-03-15","close":5542.939},{"date":"2022-03-16","close":5542.939},{"date":"2022-03-17","close":5542.939},{"date":"2022-03-18","close":5749.6245},{"date":"2022-03-21","close":5749.6245},{"date":"2022-03-22","close":6162.9961},{"date":"2022-03-23","close":5984.4951},{"date":"2022-03-24","close":6012.6792},{"date":"2022-03-25","close":5843.5723},{"date":"2022-03-28","close":5768.4146},{"date":"2022-03-29","close":5693.2559},{"date":"2022-03-30","close":5655.6768},{"date":"2022-03-31","close":6040.8638},{"date":"2022-04-01","close":6181.7856},{"date":"2022-04-04","close":6078.4429},{"date":"2022-04-05","close":6069.0483},{"date":"2022-04-06","close":5975.1001},{"date":"2022-04-07","close":5862.3623},{"date":"2022-04-08","close":5881.1519},{"date":"2022-04-11","close":5965.7051},{"date":"2022-04-12","close":5787.2036},{"date":"2022-04-13","close":5843.5723},{"date":"2022-04-14","close":6040.8638},{"date":"2022-04-15","close":6200.5757},{"date":"2022-04-18","close":6698.5005},{"date":"2022-04-19","close":6707.895},{"date":"2022-04-20","close":6632.7368},{"date":"2022-04-21","close":6679.7104},{"date":"2022-04-22","close":6895.791},{"date":"2022-04-25","close":7891.6411},{"date":"2022-04-26","close":8417.751},{"date":"2022-04-27","close":7140.0566},{"date":"2022-04-28","close":7252.7944},{"date":"2022-04-29","close":6830.0278},{"date":"2022-05-02","close":6999.1343},{"date":"2022-05-03","close":6980.3447},{"date":"2022-05-04","close":6642.1313},{"date":"2022-05-06","close":6388.4717},{"date":"2022-05-09","close":6790.0},{"date":"2022-05-10","close":6238.1548},{"date":"2022-05-11","close":6144.2065},{"date":"2022-05-12","close":5815.3887},{"date":"2022-05-13","close":5871.7568},{"date":"2022-05-16","close":6228.7598},{"date":"2022-05-17","close":6059.6528},{"date":"2022-05-18","close":6454.2354},{"date":"2022-05-19","close":6717.2896},{"date":"2022-05-20","close":7149.4512},{"date":"2022-05-23","close":6585.7627},{"date":"2022-05-24","close":6275.7339},{"date":"2022-05-25","close":6228.7598},{"date":"2022-05-26","close":6087.8379},{"date":"2022-05-27","close":6266.3398},{"date":"2022-05-30","close":6566.9731},{"date":"2022-05-31","close":6604.5522},{"date":"2022-06-02","close":6482.4194},{"date":"2022-06-03","close":6416.6562},{"date":"2022-06-07","close":6332.1025},{"date":"2022-06-08","close":6181.7856},{"date":"2022-06-09","close":5975.1001},{"date":"2022-06-10","close":5956.3105},{"date":"2022-06-13","close":5984.4951},{"date":"2022-06-14","close":5665.0713},{"date":"2022-06-15","close":5402.0171},{"date":"2022-06-16","close":5420.8062},{"date":"2022-06-17","close":5308.0684},{"date":"2022-06-20","close":5185.936},{"date":"2022-06-21","close":5242.3052},{"date":"2022-06-22","close":4894.6968},{"date":"2022-06-23","close":4486.0225},{"date":"2022-06-24","close":4622.2476},{"date":"2022-06-27","close":4922.8809},{"date":"2022-06-28","close":4838.3286},{"date":"2022-06-29","close":4838.3286},{"date":"2022-06-30","close":4734.9849},{"date":"2022-07-01","close":4457.8379},{"date":"2022-07-04","close":4387.377},{"date":"2022-07-05","close":4570.5757},{"date":"2022-07-06","close":4453.1406},{"date":"2022-07-07","close":4532.9961},{"date":"2022-07-08","close":4683.3135},{"date":"2022-07-11","close":4753.7744},{"date":"2022-07-12","close":4622.2476},{"date":"2022-07-13","close":4589.3652},{"date":"2022-07-14","close":4532.9961},{"date":"2022-07-15","close":4410.8633},{"date":"2022-07-18","close":4537.6938},{"date":"2022-07-19","close":4570.5757},{"date":"2022-07-20","close":4678.6162},{"date":"2022-07-21","close":4659.8267},{"date":"2022-07-22","close":4612.8525},{"date":"2022-07-25","close":4589.3652},{"date":"2022-07-26","close":4791.354},{"date":"2022-07-27","close":4866.5122},{"date":"2022-07-28","close":4819.5381},{"date":"2022-07-29","close":4866.5122},{"date":"2022-08-01","close":4857.1182},{"date":"2022-08-02","close":4819.5381},{"date":"2022-08-03","close":4969.8555},{"date":"2022-08-04","close":4951.0659},{"date":"2022-08-05","close":4932.2764},{"date":"2022-08-08","close":4828.9331},{"date":"2022-08-09","close":4922.8809},{"date":"2022-08-10","close":4969.8555},{"date":"2022-08-11","close":5063.8032},{"date":"2022-08-12","close":4904.0918},{"date":"2022-08-16","close":4838.3286},{"date":"2022-08-17","close":5016.8291},{"date":"2022-08-18","close":4979.25},{"date":"2022-08-19","close":4932.2764},{"date":"2022-08-22","close":4951.0659},{"date":"2022-08-23","close":4988.6445},{"date":"2022-08-24","close":4941.6704},{"date":"2022-08-25","close":5026.2241},{"date":"2022-08-26","close":4988.6445},{"date":"2022-08-29","close":4904.0918},{"date":"2022-08-30","close":4941.6704},{"date":"2022-08-31","close":5026.2241},{"date":"2022-09-01","close":4800.748},{"date":"2022-09-02","close":4857.1182},{"date":"2022-09-05","close":4857.1182},{"date":"2022-09-06","close":4904.0918},{"date":"2022-09-07","close":4800.748},{"date":"2022-09-08","close":4791.354},{"date":"2022-09-13","close":4866.5122},{"date":"2022-09-14","close":4847.7227},{"date":"2022-09-15","close":4810.1436},{"date":"2022-09-16","close":4772.564},{"date":"2022-09-19","close":4688.0107},{"date":"2022-09-20","close":4631.6421},{"date":"2022-09-21","close":4673.9185},{"date":"2022-09-22","close":4913.4863},{"date":"2022-09-23","close":4636.3394},{"date":"2022-09-26","close":4293.4287},{"date":"2022-09-27","close":4190.0859},{"date":"2022-09-28","close":3964.6104},{"date":"2022-09-29","close":3955.2156},{"date":"2022-09-30","close":3842.4778},{"date":"2022-10-04","close":3955.2156},{"date":"2022-10-05","close":4143.1118},{"date":"2022-10-06","close":4138.4141},{"date":"2022-10-07","close":4039.769},{"date":"2022-10-11","close":3894.1492},{"date":"2022-10-12","close":3767.3193},{"date":"2022-10-13","close":3513.6594},{"date":"2022-10-14","close":3541.844},{"date":"2022-10-17","close":3527.7517},{"date":"2022-10-18","close":3602.9102},{"date":"2022-10-19","close":3588.8181},{"date":"2022-10-20","close":3518.3569},{"date":"2022-10-21","close":3382.1321},{"date":"2022-10-24","close":3391.5269},{"date":"2022-10-25","close":3382.1321},{"date":"2022-10-26","close":3349.2502},{"date":"2022-10-27","close":3438.5007},{"date":"2022-10-28","close":3358.6448},{"date":"2022-10-31","close":3452.5933},{"date":"2022-11-01","close":3565.3311},{"date":"2022-11-02","close":3513.6594},{"date":"2022-11-03","close":3452.5933},{"date":"2022-11-04","close":3400.9216},{"date":"2022-11-07","close":3537.1465},{"date":"2022-11-08","close":3541.844},{"date":"2022-11-09","close":3560.6335},{"date":"2022-11-10","close":3560.6335},{"date":"2022-11-11","close":3631.0945},{"date":"2022-11-14","close":3663.9763},{"date":"2022-11-15","close":3687.4634},{"date":"2022-11-16","close":3753.2271},{"date":"2022-11-17","close":3692.1609},{"date":"2022-11-18","close":3645.1868},{"date":"2022-11-21","close":3607.6074},{"date":"2022-11-22","close":3602.9102},{"date":"2022-11-23","close":3649.8843},{"date":"2022-11-24","close":3781.4116},{"date":"2022-11-25","close":3776.7141},{"date":"2022-11-28","close":3649.8843},{"date":"2022-11-29","close":3701.5557},{"date":"2022-11-30","close":3748.5298},{"date":"2022-12-01","close":3800.2012},{"date":"2022-12-02","close":3757.9246},{"date":"2022-12-05","close":3748.5298},{"date":"2022-12-06","close":3696.8584},{"date":"2022-12-07","close":3645.1868},{"date":"2022-12-08","close":3593.5151},{"date":"2022-12-09","close":3645.1868},{"date":"2022-12-12","close":3621.6997},{"date":"2022-12-13","close":3720.3452},{"date":"2022-12-14","close":3767.3193},{"date":"2022-12-15","close":3757.9246},{"date":"2022-12-16","close":3710.9502},{"date":"2022-12-19","close":3631.0945},{"date":"2022-12-20","close":3598.2126},{"date":"2022-12-21","close":3818.9907},{"date":"2022-12-22","close":3809.5959},{"date":"2022-12-23","close":3720.3452},{"date":"2022-12-26","close":3706.2532},{"date":"2022-12-27","close":3725.0427},{"date":"2022-12-28","close":3701.2556},{"date":"2022-12-29","close":3710.7705},{"date":"2023-01-02","close":3529.9895},{"date":"2023-01-03","close":3411.0544},{"date":"2023-01-04","close":3439.5989},{"date":"2023-01-05","close":3468.1431},{"date":"2023-01-06","close":3491.9302},{"date":"2023-01-09","close":3706.0129},{"date":"2023-01-10","close":3772.6167},{"date":"2023-01-11","close":3777.3738},{"date":"2023-01-12","close":3748.8296},{"date":"2023-01-13","close":3786.8887},{"date":"2023-01-16","close":3796.4036},{"date":"2023-01-17","close":3725.0425},{"date":"2023-01-18","close":3644.1667},{"date":"2023-01-19","close":3648.9243},{"date":"2023-01-20","close":3758.3442},{"date":"2023-01-25","close":3767.8591},{"date":"2023-01-26","close":3901.0664},{"date":"2023-01-27","close":3934.3682},{"date":"2023-01-30","close":3877.2795},{"date":"2023-01-31","close":3867.7646},{"date":"2023-02-01","close":3829.7056},{"date":"2023-02-02","close":3924.8535},{"date":"2023-02-03","close":3924.8535},{"date":"2023-02-06","close":3981.9419},{"date":"2023-02-07","close":3953.3977},{"date":"2023-02-08","close":3991.457},{"date":"2023-02-09","close":3920.0957},{"date":"2023-02-10","close":3939.1255},{"date":"2023-02-13","close":3891.5515},{"date":"2023-02-14","close":4034.2734},{"date":"2023-02-15","close":4091.3623},{"date":"2023-02-16","close":4039.0308},{"date":"2023-02-17","close":3929.6106},{"date":"2023-02-20","close":3939.1255},{"date":"2023-02-21","close":3924.8535},{"date":"2023-02-22","close":3815.4331},{"date":"2023-02-23","close":3824.9478},{"date":"2023-02-24","close":3786.8887},{"date":"2023-02-27","close":3729.8},{"date":"2023-02-28","close":3658.439},{"date":"2023-03-02","close":3658.439},{"date":"2023-03-03","close":3696.4983},{"date":"2023-03-06","close":3734.5574},{"date":"2023-03-07","close":3725.0425},{"date":"2023-03-08","close":3663.1965},{"date":"2023-03-09","close":3620.3796},{"date":"2023-03-10","close":3563.291},{"date":"2023-03-13","close":3549.0188},{"date":"2023-03-14","close":3401.5396},{"date":"2023-03-15","close":3463.3857},{"date":"2023-03-16","close":3415.8118},{"date":"2023-03-17","close":3491.9302},{"date":"2023-03-20","close":3487.1726},{"date":"2023-03-21","close":3458.6282},{"date":"2023-03-22","close":3396.7822},{"date":"2023-03-23","close":3358.7229},{"date":"2023-03-24","close":3401.5396},{"date":"2023-03-27","close":3325.4214},{"date":"2023-03-28","close":3387.2673},{"date":"2023-03-29","close":3458.6282},{"date":"2023-03-30","close":3529.9895},{"date":"2023-03-31","close":3491.9302},{"date":"2023-04-03","close":3491.9302},{"date":"2023-04-04","close":3534.7466},{"date":"2023-04-05","close":3558.5337},{"date":"2023-04-06","close":3434.8413},{"date":"2023-04-07","close":3415.8118},{"date":"2023-04-10","close":3349.2083},{"date":"2023-04-11","close":3401.5396},{"date":"2023-04-12","close":3415.8118},{"date":"2023-04-13","close":3463.3857},{"date":"2023-04-14","close":3520.4746},{"date":"2023-04-17","close":3501.4448},{"date":"2023-04-18","close":3487.1726},{"date":"2023-04-19","close":3563.291},{"date":"2023-04-20","close":3587.0779},{"date":"2023-04-21","close":3572.8057},{"date":"2023-04-24","close":3477.6577},{"date":"2023-04-25","close":3415.8118},{"date":"2023-04-26","close":3477.6577},{"date":"2023-04-27","close":3434.8413},{"date":"2023-04-28","close":3387.2673},{"date":"2023-05-02","close":3325.4214},{"date":"2023-05-03","close":3368.2375},{"date":"2023-05-04","close":3330.1785},{"date":"2023-05-08","close":3544.2615},{"date":"2023-05-09","close":3487.1726},{"date":"2023-05-10","close":3496.6875},{"date":"2023-05-11","close":3468.1431},{"date":"2023-05-12","close":3615.6226},{"date":"2023-05-15","close":3725.0425},{"date":"2023-05-16","close":3748.8296},{"date":"2023-05-17","close":3596.5928},{"date":"2023-05-18","close":3553.7764},{"date":"2023-05-19","close":3577.5635},{"date":"2023-05-22","close":3824.9478},{"date":"2023-05-23","close":3886.7942},{"date":"2023-05-24","close":3929.6106},{"date":"2023-05-25","close":3853.4924},{"date":"2023-05-26","close":3758.3442},{"date":"2023-05-30","close":3720.2854},{"date":"2023-05-31","close":3801.1609},{"date":"2023-06-01","close":3786.8887},{"date":"2023-06-02","close":3882.0366},{"date":"2023-06-05","close":4148.4507},{"date":"2023-06-07","close":4186.5103},{"date":"2023-06-08","close":4533.7998},{"date":"2023-06-09","close":4605.1611},{"date":"2023-06-12","close":4386.3208},{"date":"2023-06-13","close":4267.3862},{"date":"2023-06-14","close":4329.2324},{"date":"2023-06-15","close":4300.688},{"date":"2023-06-16","close":4372.0488},{"date":"2023-06-19","close":4338.7466},{"date":"2023-06-20","close":4153.2085},{"date":"2023-06-21","close":4186.5103},{"date":"2023-06-22","close":4405.3506},{"date":"2023-06-23","close":4262.6284},{"date":"2023-06-26","close":4238.8418},{"date":"2023-06-27","close":4191.2676},{"date":"2023-06-28","close":4186.5103},{"date":"2023-06-29","close":3986.6995},{"date":"2023-06-30","close":4024.7588},{"date":"2023-07-03","close":3986.6995},{"date":"2023-07-04","close":3977.1848},{"date":"2023-07-05","close":3834.4626},{"date":"2023-07-06","close":3939.1255},{"date":"2023-07-07","close":3905.8237},{"date":"2023-07-10","close":3805.9182},{"date":"2023-07-11","close":3767.8591},{"date":"2023-07-12","close":3767.8591},{"date":"2023-07-13","close":3863.0071},{"date":"2023-07-14","close":3939.1255},{"date":"2023-07-17","close":3863.0071},{"date":"2023-07-18","close":3858.2498},{"date":"2023-07-19","close":3767.8591},{"date":"2023-07-20","close":3767.8591},{"date":"2023-07-21","close":3777.3738},{"date":"2023-07-24","close":3582.3206},{"date":"2023-07-25","close":3506.2021},{"date":"2023-07-26","close":3392.0249},{"date":"2023-07-27","close":3482.4153},{"date":"2023-07-28","close":3615.6226},{"date":"2023-07-31","close":3691.741},{"date":"2023-08-01","close":3658.439},{"date":"2023-08-02","close":3648.9243},{"date":"2023-08-03","close":3615.6226},{"date":"2023-08-04","close":3620.3796},{"date":"2023-08-07","close":3648.9243},{"date":"2023-08-08","close":3653.6816},{"date":"2023-08-09","close":3644.1667},{"date":"2023-08-10","close":3672.7114},{"date":"2023-08-11","close":3506.2021},{"date":"2023-08-14","close":3539.5042},{"date":"2023-08-16","close":3449.1135},{"date":"2023-08-17","close":3363.4805},{"date":"2023-08-18","close":3349.2083},{"date":"2023-08-21","close":3382.51},{"date":"2023-08-22","close":3634.6521},{"date":"2023-08-23","close":3682.2261},{"date":"2023-08-24","close":3639.4094},{"date":"2023-08-25","close":3786.8887},{"date":"2023-08-28","close":3734.5574},{"date":"2023-08-29","close":3658.439},{"date":"2023-08-30","close":3549.0188},{"date":"2023-08-31","close":3444.3562},{"date":"2023-09-01","close":3396.7822},{"date":"2023-09-04","close":3444.3562},{"date":"2023-09-05","close":3401.5396},{"date":"2023-09-06","close":3358.7229},{"date":"2023-09-07","close":3301.6343},{"date":"2023-09-08","close":3420.5693},{"date":"2023-09-11","close":3415.8118},{"date":"2023-09-12","close":3401.5396},{"date":"2023-09-13","close":3349.2083},{"date":"2023-09-14","close":3339.6934},{"date":"2023-09-15","close":3377.7524},{"date":"2023-09-18","close":3320.6636},{"date":"2023-09-19","close":3296.8767},{"date":"2023-09-20","close":3268.3325},{"date":"2023-09-21","close":3158.9124},{"date":"2023-09-22","close":3130.3679},{"date":"2023-09-25","close":3068.5215},{"date":"2023-09-26","close":2963.8586},{"date":"2023-09-27","close":2992.4033},{"date":"2023-10-04","close":2882.9832},{"date":"2023-10-05","close":2849.6814},{"date":"2023-10-06","close":2935.3145},{"date":"2023-10-10","close":2897.2554},{"date":"2023-10-11","close":2921.0425},{"date":"2023-10-12","close":2940.0718},{"date":"2023-10-13","close":2997.1606},{"date":"2023-10-16","close":2944.8293},{"date":"2023-10-17","close":2930.5571},{"date":"2023-10-18","close":2925.7996},{"date":"2023-10-19","close":2816.3796},{"date":"2023-10-20","close":2716.4744},{"date":"2023-10-23","close":2730.7463},{"date":"2023-10-24","close":2773.5632},{"date":"2023-10-25","close":2892.498},{"date":"2023-10-26","close":2740.2612},{"date":"2023-10-27","close":2721.2314},{"date":"2023-10-30","close":2716.4744},{"date":"2023-10-31","close":2645.1133},{"date":"2023-11-01","close":2692.6873},{"date":"2023-11-02","close":2745.0186},{"date":"2023-11-03","close":2764.0483},{"date":"2023-11-06","close":2835.4092},{"date":"2023-11-07","close":2825.8943},{"date":"2023-11-08","close":2797.3501},{"date":"2023-11-09","close":2778.3203},{"date":"2023-11-10","close":2783.0779},{"date":"2023-11-13","close":2730.7463},{"date":"2023-11-14","close":2745.0186},{"date":"2023-11-15","close":2778.3203},{"date":"2023-11-16","close":2835.4092},{"date":"2023-11-17","close":2830.6519},{"date":"2023-11-20","close":2811.6223},{"date":"2023-11-21","close":2897.2554},{"date":"2023-11-22","close":2906.77},{"date":"2023-11-23","close":2868.7112},{"date":"2023-11-24","close":2863.9536},{"date":"2023-11-27","close":2882.9832},{"date":"2023-11-28","close":2868.7112},{"date":"2023-11-29","close":2868.7112},{"date":"2023-11-30","close":2882.9832},{"date":"2023-12-01","close":2911.5276},{"date":"2023-12-04","close":2930.5571},{"date":"2023-12-05","close":2954.3442},{"date":"2023-12-06","close":2940.0718},{"date":"2023-12-07","close":2944.8293},{"date":"2023-12-08","close":2916.2847},{"date":"2023-12-11","close":2949.5867},{"date":"2023-12-12","close":2935.3145},{"date":"2023-12-13","close":2911.5276},{"date":"2023-12-14","close":2944.8293},{"date":"2023-12-15","close":2930.5571},{"date":"2023-12-18","close":2978.1313},{"date":"2023-12-19","close":3130.3679},{"date":"2023-12-20","close":3254.0603},{"date":"2023-12-21","close":3177.9417},{"date":"2023-12-22","close":3173.1846},{"date":"2023-12-26","close":3177.9417},{"date":"2023-12-27","close":3148.9639},{"date":"2023-12-28","close":3139.3042},{"date":"2024-01-02","close":3091.0073},{"date":"2024-01-03","close":3081.3479},{"date":"2024-01-04","close":3086.1775},{"date":"2024-01-05","close":3062.0291},{"date":"2024-01-08","close":3047.54},{"date":"2024-01-09","close":3057.1992},{"date":"2024-01-10","close":3052.3696},{"date":"2024-01-11","close":3086.1775},{"date":"2024-01-12","close":3047.54},{"date":"2024-01-15","close":3042.7104},{"date":"2024-01-16","close":3004.0728},{"date":"2024-01-17","close":2888.1599},{"date":"2024-01-18","close":2921.9678},{"date":"2024-01-19","close":2917.1382},{"date":"2024-01-22","close":2878.5005},{"date":"2024-01-23","close":2873.6707},{"date":"2024-01-24","close":2835.0332},{"date":"2024-01-25","close":2825.3738},{"date":"2024-01-26","close":2839.863},{"date":"2024-01-29","close":2820.5439},{"date":"2024-01-30","close":2835.0332},{"date":"2024-01-31","close":2844.6926},{"date":"2024-02-01","close":2902.6489},{"date":"2024-02-02","close":2960.6055},{"date":"2024-02-05","close":2965.4351},{"date":"2024-02-06","close":3023.3914},{"date":"2024-02-07","close":2984.7539},{"date":"2024-02-08","close":3037.8806},{"date":"2024-02-13","close":2989.5837},{"date":"2024-02-14","close":2917.1382},{"date":"2024-02-15","close":2955.7756},{"date":"2024-02-16","close":2999.2429},{"date":"2024-02-19","close":2960.6055},{"date":"2024-02-20","close":2955.7756},{"date":"2024-02-21","close":2984.7539},{"date":"2024-02-22","close":3023.3914},{"date":"2024-02-23","close":3033.0508},{"date":"2024-02-26","close":3057.1992},{"date":"2024-02-27","close":3013.7322},{"date":"2024-02-28","close":3057.1992},{"date":"2024-02-29","close":3052.3696},{"date":"2024-03-04","close":3052.3696},{"date":"2024-03-05","close":3037.8806},{"date":"2024-03-06","close":3013.7322},{"date":"2024-03-07","close":3066.8589},{"date":"2024-03-08","close":3057.1992},{"date":"2024-03-11","close":3144.134},{"date":"2024-03-12","close":3091.0073},{"date":"2024-03-13","close":3052.3696},{"date":"2024-03-14","close":3047.54},{"date":"2024-03-15","close":2965.4351},{"date":"2024-03-18","close":2970.2649},{"date":"2024-03-19","close":2975.0945},{"date":"2024-03-20","close":3023.3914},{"date":"2024-03-21","close":2999.2429},{"date":"2024-03-22","close":3004.0728},{"date":"2024-03-25","close":3028.2212},{"date":"2024-03-26","close":3033.0508},{"date":"2024-03-27","close":3008.9023},{"date":"2024-03-28","close":2989.5837},{"date":"2024-03-29","close":2921.9678},{"date":"2024-04-01","close":2941.2866},{"date":"2024-04-02","close":2864.0115},{"date":"2024-04-03","close":2897.8193},{"date":"2024-04-04","close":2897.8193},{"date":"2024-04-05","close":2888.1599},{"date":"2024-04-08","close":2859.1816},{"date":"2024-04-09","close":2888.1599},{"date":"2024-04-11","close":2873.6707},{"date":"2024-04-12","close":2868.8411},{"date":"2024-04-15","close":2864.0115},{"date":"2024-04-16","close":2839.863},{"date":"2024-04-17","close":2777.0769},{"date":"2024-04-18","close":2796.3955},{"date":"2024-04-19","close":2791.5659},{"date":"2024-04-22","close":2796.3955},{"date":"2024-04-23","close":2781.9065},{"date":"2024-04-24","close":2806.0549},{"date":"2024-04-25","close":2820.5439},{"date":"2024-04-26","close":2777.0769},{"date":"2024-04-29","close":2752.9285},{"date":"2024-04-30","close":2762.5879},{"date":"2024-05-02","close":2825.3738},{"date":"2024-05-03","close":2820.5439},{"date":"2024-05-07","close":2801.2253},{"date":"2024-05-08","close":2825.3738},{"date":"2024-05-09","close":2820.5439},{"date":"2024-05-10","close":2820.5439},{"date":"2024-05-13","close":2801.2253},{"date":"2024-05-14","close":2830.2036},{"date":"2024-05-16","close":2839.863},{"date":"2024-05-17","close":2854.3521},{"date":"2024-05-20","close":2839.863},{"date":"2024-05-21","close":2854.3521},{"date":"2024-05-22","close":2835.0332},{"date":"2024-05-23","close":2815.7146},{"date":"2024-05-24","close":2849.5222},{"date":"2024-05-27","close":2820.5439},{"date":"2024-05-28","close":2825.3738},{"date":"2024-05-29","close":2820.5439},{"date":"2024-05-30","close":2743.2688},{"date":"2024-05-31","close":2743.2688},{"date":"2024-06-03","close":2777.0769},{"date":"2024-06-04","close":2748.0986},{"date":"2024-06-05","close":2772.2471},{"date":"2024-06-07","close":2806.0549},{"date":"2024-06-10","close":2810.8848},{"date":"2024-06-11","close":2806.0549},{"date":"2024-06-12","close":2830.2036},{"date":"2024-06-13","close":2791.5659},{"date":"2024-06-14","close":2979.9241},{"date":"2024-06-17","close":2975.0945},{"date":"2024-06-18","close":3033.0508},{"date":"2024-06-19","close":2984.7539},{"date":"2024-06-20","close":2902.6489},{"date":"2024-06-21","close":2859.1816},{"date":"2024-06-24","close":2810.8848},{"date":"2024-06-25","close":2825.3738},{"date":"2024-06-26","close":2781.9065},{"date":"2024-06-27","close":2777.0769},{"date":"2024-06-28","close":2757.7581},{"date":"2024-07-01","close":2767.4172},{"date":"2024-07-02","close":2757.7581},{"date":"2024-07-03","close":2733.6096},{"date":"2024-07-04","close":2748.0986},{"date":"2024-07-05","close":2743.2688},{"date":"2024-07-08","close":2767.4172},{"date":"2024-07-09","close":2733.6096},{"date":"2024-07-10","close":2743.2688},{"date":"2024-07-11","close":2733.6096},{"date":"2024-07-12","close":2723.9502},{"date":"2024-07-15","close":2757.7581},{"date":"2024-07-16","close":2743.2688},{"date":"2024-07-17","close":2719.1204},{"date":"2024-07-18","close":2675.6531},{"date":"2024-07-19","close":2646.675},{"date":"2024-07-22","close":2617.6968},{"date":"2024-07-23","close":2574.2295},{"date":"2024-07-24","close":2574.2295},{"date":"2024-07-25","close":2525.9326},{"date":"2024-07-26","close":2550.0811},{"date":"2024-07-29","close":2583.8889},{"date":"2024-07-30","close":2540.4216},{"date":"2024-07-31","close":2458.3167},{"date":"2024-08-01","close":2516.2729},{"date":"2024-08-02","close":2506.6138},{"date":"2024-08-05","close":2212.002},{"date":"2024-08-06","close":2250.6399},{"date":"2024-08-07","close":2424.5088},{"date":"2024-08-08","close":2395.5308},{"date":"2024-08-09","close":2347.2336},{"date":"2024-08-12","close":2332.7444},{"date":"2024-08-13","close":2376.2119},{"date":"2024-08-14","close":2337.5742},{"date":"2024-08-16","close":2308.5959},{"date":"2024-08-19","close":2376.2119},{"date":"2024-08-20","close":2429.3386},{"date":"2024-08-21","close":2467.9761},{"date":"2024-08-22","close":2371.3821},{"date":"2024-08-23","close":2414.8494},{"date":"2024-08-26","close":2410.0195},{"date":"2024-08-27","close":2405.1902},{"date":"2024-08-28","close":2356.8931},{"date":"2024-08-29","close":2323.0852},{"date":"2024-08-30","close":2318.2554},{"date":"2024-09-02","close":2332.7444},{"date":"2024-09-03","close":2323.0852},{"date":"2024-09-04","close":2250.6399},{"date":"2024-09-05","close":2250.6399},{"date":"2024-09-06","close":2168.5349},{"date":"2024-09-09","close":2163.7051},{"date":"2024-09-10","close":2096.0894},{"date":"2024-09-11","close":2081.6001},{"date":"2024-09-12","close":2091.2598},{"date":"2024-09-13","close":2183.0239},{"date":"2024-09-19","close":2250.6399},{"date":"2024-09-20","close":2231.3208},{"date":"2024-09-23","close":2183.0239},{"date":"2024-09-24","close":2192.6833},{"date":"2024-09-25","close":2221.6616},{"date":"2024-09-26","close":2250.6399},{"date":"2024-09-27","close":2332.7444},{"date":"2024-09-30","close":2327.915},{"date":"2024-10-02","close":2294.1069},{"date":"2024-10-04","close":2318.2554},{"date":"2024-10-07","close":2221.6616},{"date":"2024-10-08","close":2197.5132},{"date":"2024-10-10","close":2173.3645},{"date":"2024-10-11","close":2125.0674},{"date":"2024-10-14","close":2125.0674},{"date":"2024-10-15","close":2192.6833},{"date":"2024-10-16","close":2183.0239},{"date":"2024-10-17","close":2197.5132},{"date":"2024-10-18","close":2105.7488},{"date":"2024-10-21","close":2096.0894},{"date":"2024-10-22","close":2091.2598},{"date":"2024-10-23","close":2086.4299},{"date":"2024-10-24","close":2047.7922},{"date":"2024-10-25","close":2028.4735},{"date":"2024-10-28","close":2038.1329},{"date":"2024-10-29","close":2057.4517},{"date":"2024-10-30","close":2047.7922},{"date":"2024-10-31","close":2057.4517},{"date":"2024-11-01","close":2038.1329},{"date":"2024-11-04","close":2086.4299},{"date":"2024-11-05","close":2115.4082},{"date":"2024-11-06","close":2105.7488},{"date":"2024-11-07","close":2047.7922},{"date":"2024-11-08","close":2038.1329},{"date":"2024-11-11","close":1999.4954},{"date":"2024-11-12","close":1951.1982},{"date":"2024-11-13","close":1900.0034},{"date":"2024-11-14","close":1941.5389},{"date":"2024-11-15","close":1999.4954},{"date":"2024-11-18","close":2018.8141},{"date":"2024-11-19","close":1989.8359},{"date":"2024-11-20","close":2583.8889},{"date":"2024-11-21","close":2477.6355},{"date":"2024-11-22","close":2646.675},{"date":"2024-11-25","close":2197.5132},{"date":"2024-11-26","close":2318.2554},{"date":"2024-11-27","close":2265.1287},{"date":"2024-11-28","close":2337.5742},{"date":"2024-11-29","close":2245.8101},{"date":"2024-12-02","close":2197.5132},{"date":"2024-12-03","close":2327.915},{"date":"2024-12-04","close":2240.9802},{"date":"2024-12-05","close":2052.6221},{"date":"2024-12-06","close":1975.3468},{"date":"2024-12-09","close":1876.821},{"date":"2024-12-10","close":1985.0062},{"date":"2024-12-11","close":2057.4517},{"date":"2024-12-12","close":2231.3208},{"date":"2024-12-13","close":2173.3645},{"date":"2024-12-16","close":2173.3645},{"date":"2024-12-17","close":2183.0239},{"date":"2024-12-18","close":2487.2949},{"date":"2024-12-19","close":2356.8931},{"date":"2024-12-20","close":2289.2773},{"date":"2024-12-23","close":2240.9802},{"date":"2024-12-24","close":2236.1506},{"date":"2024-12-26","close":2216.8318},{"date":"2024-12-27","close":2167.4592},{"date":"2024-12-30","close":2167.4592},{"date":"2025-01-02","close":2172.3965},{"date":"2025-01-03","close":2197.0828},{"date":"2025-01-06","close":2206.9573},{"date":"2025-01-07","close":2202.02},{"date":"2025-01-08","close":2167.4592},{"date":"2025-01-09","close":2123.0237},{"date":"2025-01-10","close":2113.1492},{"date":"2025-01-13","close":2093.4001},{"date":"2025-01-14","close":2078.5884},{"date":"2025-01-15","close":2068.7139},{"date":"2025-01-16","close":2073.6511},{"date":"2025-01-17","close":2093.4001},{"date":"2025-01-20","close":2088.4629},{"date":"2025-01-21","close":2093.4001},{"date":"2025-01-22","close":2078.5884},{"date":"2025-01-23","close":2039.0903},{"date":"2025-01-24","close":2053.9021},{"date":"2025-01-31","close":2048.9648},{"date":"2025-02-03","close":1984.7804},{"date":"2025-02-04","close":2014.4039},{"date":"2025-02-05","close":2029.2158},{"date":"2025-02-06","close":2029.2158},{"date":"2025-02-07","close":2024.2784},{"date":"2025-02-10","close":2044.0276},{"date":"2025-02-11","close":2019.3412},{"date":"2025-02-12","close":1999.5922},{"date":"2025-02-13","close":2019.3412},{"date":"2025-02-14","close":2123.0237},{"date":"2025-02-17","close":2127.9609},{"date":"2025-02-18","close":2310.6399},{"date":"2025-02-19","close":2261.2671},{"date":"2025-02-20","close":2300.7654},{"date":"2025-02-21","close":2246.4553},{"date":"2025-02-24","close":2226.7063},{"date":"2025-02-25","close":2206.9573},{"date":"2025-02-26","close":2197.0828},{"date":"2025-02-27","close":2187.2083},{"date":"2025-02-28","close":2147.7102},{"date":"2025-03-04","close":2132.8984},{"date":"2025-03-05","close":2147.7102},{"date":"2025-03-06","close":2137.8357},{"date":"2025-03-07","close":2118.0864},{"date":"2025-03-10","close":2113.1492},{"date":"2025-03-11","close":2073.6511},{"date":"2025-03-12","close":2083.5256},{"date":"2025-03-13","close":2068.7139},{"date":"2025-03-14","close":2098.3374},{"date":"2025-03-17","close":2142.7729},{"date":"2025-03-18","close":2127.9609},{"date":"2025-03-19","close":2142.7729},{"date":"2025-03-20","close":2132.8984},{"date":"2025-03-21","close":2103.2747},{"date":"2025-03-24","close":2132.8984},{"date":"2025-03-25","close":2083.5256},{"date":"2025-03-26","close":2088.4629},{"date":"2025-03-27","close":2058.8394},{"date":"2025-03-28","close":2029.2158},{"date":"2025-03-31","close":1994.6549},{"date":"2025-04-01","close":1999.5922},{"date":"2025-04-02","close":2014.4039},{"date":"2025-04-03","close":1971.9435},{"date":"2025-04-04","close":1974.9059},{"date":"2025-04-07","close":1935.4077},{"date":"2025-04-08","close":2014.4039},{"date":"2025-04-09","close":1935.4077},{"date":"2025-04-10","close":1984.7804},{"date":"2025-04-11","close":1971.9435},{"date":"2025-04-14","close":1974.9059},{"date":"2025-04-15","close":1984.7804},{"date":"2025-04-16","close":1989.7177},{"date":"2025-04-17","close":1974.9059},{"date":"2025-04-18","close":2029.2158},{"date":"2025-04-21","close":2088.4629},{"date":"2025-04-22","close":2034.1531},{"date":"2025-04-23","close":2063.7766},{"date":"2025-04-24","close":2029.2158},{"date":"2025-04-25","close":2068.7139},{"date":"2025-04-28","close":2044.0276},{"date":"2025-04-29","close":2068.7139},{"date":"2025-04-30","close":2068.7139},{"date":"2025-05-02","close":2078.5884},{"date":"2025-05-07","close":2078.5884},{"date":"2025-05-08","close":2068.7139},{"date":"2025-05-09","close":2078.5884},{"date":"2025-05-12","close":2093.4001},{"date":"2025-05-13","close":2152.6475},{"date":"2025-05-14","close":2251.3926},{"date":"2025-05-15","close":2266.2043},{"date":"2025-05-16","close":2241.5181},{"date":"2025-05-19","close":2216.8318},{"date":"2025-05-20","close":2256.3298},{"date":"2025-05-21","close":2281.0164},{"date":"2025-05-22","close":2281.0164},{"date":"2025-05-23","close":2305.7026},{"date":"2025-05-26","close":2379.7615},{"date":"2025-05-27","close":2468.6323},{"date":"2025-05-28","close":2458.7578},{"date":"2025-05-29","close":2493.3186},{"date":"2025-05-30","close":2478.5068},{"date":"2025-06-02","close":2592.064},{"date":"2025-06-04","close":2597.0012},{"date":"2025-06-05","close":2685.8721},{"date":"2025-06-09","close":2725.3701},{"date":"2025-06-10","close":2705.6211},{"date":"2025-06-11","close":2685.8721},{"date":"2025-06-12","close":2695.7466},{"date":"2025-06-13","close":2646.3738},{"date":"2025-06-16","close":2651.311},{"date":"2025-06-17","close":2582.1895},{"date":"2025-06-18","close":2656.2483},{"date":"2025-06-19","close":2641.4365},{"date":"2025-06-20","close":2710.5583},{"date":"2025-06-23","close":2705.6211},{"date":"2025-06-24","close":2705.6211},{"date":"2025-06-25","close":2680.9346},{"date":"2025-06-26","close":2656.2483},{"date":"2025-06-27","close":2626.6248},{"date":"2025-06-30","close":2745.1191},{"date":"2025-07-01","close":2779.6799},{"date":"2025-07-02","close":2779.6799},{"date":"2025-07-03","close":2858.6763},{"date":"2025-07-04","close":2853.739},{"date":"2025-07-07","close":3051.2295},{"date":"2025-07-08","close":3164.7866},{"date":"2025-07-09","close":3159.8494},{"date":"2025-07-10","close":3214.1592},{"date":"2025-07-11","close":3135.1631},{"date":"2025-07-14","close":3204.2847},{"date":"2025-07-15","close":3110.4768},{"date":"2025-07-16","close":3061.104},{"date":"2025-07-17","close":3120.3513},{"date":"2025-07-18","close":3070.9785},{"date":"2025-07-21","close":3016.6687},{"date":"2025-07-22","close":2977.1707},{"date":"2025-07-23","close":2908.0488},{"date":"2025-07-24","close":2853.739},{"date":"2025-07-25","close":2784.6172},{"date":"2025-07-28","close":2789.5544},{"date":"2025-07-29","close":2764.8682},{"date":"2025-07-30","close":2843.8645},{"date":"2025-07-31","close":2863.6135},{"date":"2025-08-01","close":2779.6799},{"date":"2025-08-04","close":2838.9272},{"date":"2025-08-05","close":2853.739},{"date":"2025-08-06","close":2903.1116},{"date":"2025-08-07","close":2878.4253},{"date":"2025-08-08","close":2868.5508},{"date":"2025-08-11","close":2912.9861},{"date":"2025-08-12","close":2967.2961},{"date":"2025-08-13","close":2932.7351},{"date":"2025-08-14","close":2838.9272},{"date":"2025-08-18","close":2799.429},{"date":"2025-08-19","close":2725.3701},{"date":"2025-08-20","close":2715.4956},{"date":"2025-08-21","close":2799.429},{"date":"2025-08-22","close":2769.8054},{"date":"2025-08-25","close":2769.8054},{"date":"2025-08-26","close":2794.4917},{"date":"2025-08-27","close":2725.3701},{"date":"2025-08-28","close":2730.3074},{"date":"2025-08-29","close":2745.1191},{"date":"2025-09-01","close":2675.9973},{"date":"2025-09-02","close":2646.3738},{"date":"2025-09-03","close":2616.7502},{"date":"2025-09-04","close":2641.4365},{"date":"2025-09-05","close":2651.311},{"date":"2025-09-08","close":2646.3738},{"date":"2025-09-09","close":2651.311},{"date":"2025-09-10","close":2671.0601},{"date":"2025-09-11","close":2661.1855},{"date":"2025-09-12","close":2636.4993},{"date":"2025-09-15","close":2651.311},{"date":"2025-09-16","close":2656.2483},{"date":"2025-09-17","close":2626.6248},{"date":"2025-09-18","close":2671.0601},{"date":"2025-09-19","close":2665.0},{"date":"2025-09-22","close":2715.4956},{"date":"2025-09-23","close":2705.6211},{"date":"2025-09-24","close":2641.4365},{"date":"2025-09-25","close":2680.9346},{"date":"2025-09-26","close":2572.3149},{"date":"2025-09-29","close":2626.6248},{"date":"2025-09-30","close":2567.3777},{"date":"2025-10-01","close":2552.5659},{"date":"2025-10-02","close":2611.813},{"date":"2025-10-10","close":2621.6875},{"date":"2025-10-13","close":2567.3777},{"date":"2025-10-14","close":2547.6287},{"date":"2025-10-15","close":2567.3777},{"date":"2025-10-16","close":2542.6912},{"date":"2025-10-17","close":2478.5068},{"date":"2025-10-20","close":2513.0676},{"date":"2025-10-21","close":2503.1931},{"date":"2025-10-22","close":2478.5068},{"date":"2025-10-23","close":2448.8833},{"date":"2025-10-24","close":2463.6951},{"date":"2025-10-27","close":2448.8833},{"date":"2025-10-28","close":2429.1343},{"date":"2025-10-29","close":2364.9497},{"date":"2025-10-30","close":2320.5144},{"date":"2025-10-31","close":2355.0752},{"date":"2025-11-03","close":2503.1931},{"date":"2025-11-04","close":2478.5068},{"date":"2025-11-05","close":2483.4441},{"date":"2025-11-06","close":2458.7578},{"date":"2025-11-07","close":2419.2598},{"date":"2025-11-10","close":2394.5732},{"date":"2025-11-11","close":2345.2007},{"date":"2025-11-12","close":2409.3853},{"date":"2025-11-13","close":2473.5696},{"date":"2025-11-14","close":2468.6323},{"date":"2025-11-17","close":2453.8206},{"date":"2025-11-18","close":2369.887},{"date":"2025-11-19","close":2374.8242},{"date":"2025-11-20","close":2434.0715},{"date":"2025-11-21","close":2488.3813},{"date":"2025-11-24","close":2439.0088},{"date":"2025-11-25","close":2429.1343},{"date":"2025-11-26","close":2458.7578},{"date":"2025-11-27","close":2419.2598},{"date":"2025-11-28","close":2493.3186},{"date":"2025-12-01","close":2478.5068},{"date":"2025-12-02","close":2468.6323},{"date":"2025-12-03","close":2532.8167},{"date":"2025-12-04","close":2508.1304},{"date":"2025-12-05","close":2468.6323},{"date":"2025-12-08","close":2518.0049},{"date":"2025-12-09","close":2542.6912},{"date":"2025-12-10","close":2518.0049},{"date":"2025-12-11","close":2513.0676},{"date":"2025-12-12","close":2493.3186},{"date":"2025-12-15","close":2429.1343},{"date":"2025-12-16","close":2439.0088},{"date":"2025-12-17","close":2453.8206},{"date":"2025-12-18","close":2439.0088},{"date":"2025-12-19","close":2453.8206},{"date":"2025-12-22","close":2453.8206},{"date":"2025-12-23","close":2443.946},{"date":"2025-12-24","close":2448.8833},{"date":"2025-12-26","close":2429.1343},{"date":"2025-12-29","close":2374.8242},{"date":"2025-12-30","close":2364.9497},{"date":"2026-01-02","close":2364.9497},{"date":"2026-01-05","close":2335.3262},{"date":"2026-01-06","close":2295.8281},{"date":"2026-01-07","close":2295.8281},{"date":"2026-01-08","close":2231.6436},{"date":"2026-01-09","close":2295.8281},{"date":"2026-01-12","close":2300.7654},{"date":"2026-01-13","close":2429.1343},{"date":"2026-01-14","close":2335.3262},{"date":"2026-01-15","close":2325.4517},{"date":"2026-01-16","close":2597.0012},{"date":"2026-01-19","close":2429.1343},{"date":"2026-01-20","close":2394.5732},{"date":"2026-01-21","close":2384.6987},{"date":"2026-01-22","close":2409.3853},{"date":"2026-01-23","close":2483.4441},{"date":"2026-01-26","close":2898.1743},{"date":"2026-01-27","close":2829.0527},{"date":"2026-01-28","close":2878.4253},{"date":"2026-01-29","close":2819.178},{"date":"2026-01-30","close":2932.7351},{"date":"2026-02-02","close":2868.5508},{"date":"2026-02-03","close":3011.7314},{"date":"2026-02-04","close":3915.2507},{"date":"2026-02-05","close":3915.2507},{"date":"2026-02-06","close":3772.0701},{"date":"2026-02-09","close":3698.0112},{"date":"2026-02-10","close":3589.3914},{"date":"2026-02-11","close":3584.4541},{"date":"2026-02-12","close":4028.8079},{"date":"2026-02-13","close":3949.8118},{"date":"2026-02-19","close":4063.3689},{"date":"2026-02-20","close":3989.3098},{"date":"2026-02-23","close":3949.8118},{"date":"2026-02-24","close":3999.1843},{"date":"2026-02-25","close":3935.0},{"date":"2026-02-26","close":3895.0},{"date":"2026-02-27","close":3755.0},{"date":"2026-03-03","close":3705.0},{"date":"2026-03-04","close":3240.0},{"date":"2026-03-05","close":3530.0},{"date":"2026-03-06","close":3460.0},{"date":"2026-03-09","close":3340.0},{"date":"2026-03-10","close":3350.0},{"date":"2026-03-11","close":3415.0},{"date":"2026-03-12","close":3275.0},{"date":"2026-03-13","close":3275.0},{"date":"2026-03-16","close":3260.0},{"date":"2026-03-17","close":3375.0},{"date":"2026-03-18","close":3400.0},{"date":"2026-03-19","close":3285.0},{"date":"2026-03-20","close":3555.0},{"date":"2026-03-23","close":3375.0},{"date":"2026-03-24","close":3330.0},{"date":"2026-03-25","close":3320.0},{"date":"2026-03-26","close":3285.0},{"date":"2026-03-27","close":3220.0},{"date":"2026-03-30","close":3140.0},{"date":"2026-03-31","close":3080.0},{"date":"2026-04-01","close":3295.0},{"date":"2026-04-02","close":3085.0},{"date":"2026-04-03","close":3165.0},{"date":"2026-04-06","close":3140.0},{"date":"2026-04-07","close":3250.0},{"date":"2026-04-08","close":3330.0},{"date":"2026-04-09","close":3320.0},{"date":"2026-04-10","close":3430.0},{"date":"2026-04-13","close":3400.0},{"date":"2026-04-14","close":3460.0},{"date":"2026-04-15","close":3415.0},{"date":"2026-04-16","close":3450.0},{"date":"2026-04-17","close":3575.0},{"date":"2026-04-20","close":3600.0},{"date":"2026-04-21","close":3600.0},{"date":"2026-04-22","close":3590.0},{"date":"2026-04-23","close":3545.0},{"date":"2026-04-24","close":3405.0},{"date":"2026-04-27","close":3560.0},{"date":"2026-04-28","close":3540.0},{"date":"2026-04-29","close":3510.0},{"date":"2026-04-30","close":3380.0},{"date":"2026-05-04","close":3560.0},{"date":"2026-05-06","close":3530.0},{"date":"2026-05-07","close":3490.0},{"date":"2026-05-08","close":3445.0},{"date":"2026-05-11","close":3225.0},{"date":"2026-05-12","close":3135.0},{"date":"2026-05-13","close":3095.0},{"date":"2026-05-14","close":3260.0},{"date":"2026-05-15","close":3095.0},{"date":"2026-05-18","close":3005.0},{"date":"2026-05-19","close":2870.0},{"date":"2026-05-20","close":2805.0},{"date":"2026-05-21","close":2715.0},{"date":"2026-05-22","close":2825.0},{"date":"2026-05-26","close":2735.0},{"date":"2026-05-27","close":2545.0},{"date":"2026-05-28","close":2580.0},{"date":"2026-05-29","close":2540.0},{"date":"2026-06-01","close":2605.0},{"date":"2026-06-02","close":2625.0},{"date":"2026-06-04","close":2455.0},{"date":"2026-06-05","close":2570.0},{"date":"2026-06-08","close":2400.0},{"date":"2026-06-09","close":2500.0},{"date":"2026-06-10","close":2585.0},{"date":"2026-06-11","close":2570.0},{"date":"2026-06-12","close":2670.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2600.0},{"date":"2026-06-17","close":2560.0},{"date":"2026-06-18","close":2510.0},{"date":"2026-06-19","close":2470.0},{"date":"2026-06-22","close":2490.0},{"date":"2026-06-23","close":2355.0},{"date":"2026-06-24","close":2320.0},{"date":"2026-06-25","close":2290.0},{"date":"2026-06-26","close":2230.0},{"date":"2026-06-29","close":2540.0},{"date":"2026-06-30","close":2400.0},{"date":"2026-07-01","close":2405.0},{"date":"2026-07-02","close":2410.0},{"date":"2026-07-03","close":2475.0},{"date":"2026-07-06","close":2435.0},{"date":"2026-07-07","close":2430.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2590.0},{"date":"2026-07-10","close":2780.0},{"date":"2026-07-13","close":2810.0},{"date":"2026-07-14","close":2950.0},{"date":"2026-07-15","close":2815.0},{"date":"2026-07-16","close":2770.0},{"date":"2026-07-20","close":2765.0},{"date":"2026-07-21","close":2815.0},{"date":"2026-07-22","close":2640.0},{"date":"2026-07-23","close":2675.0},{"date":"2026-07-24","close":2630.0},{"date":"2026-07-27","close":2610.0},{"date":"2026-07-28","close":2425.0},{"date":"2026-07-29","close":2305.0},{"date":"2026-07-30","close":2340.0},{"date":"2026-07-31","close":2435.0},{"date":"2026-08-03","close":2430.0},{"date":"2026-08-04","close":2495.0},{"date":"2026-08-05","close":2520.0},{"date":"2026-08-06","close":2535.0},{"date":"2026-08-07","close":2580.0},{"date":"2026-08-10","close":2715.0},{"date":"2026-08-11","close":2740.0},{"date":"2026-08-12","close":2675.0},{"date":"2026-08-13","close":2675.0},{"date":"2026-08-14","close":2750.0},{"date":"2026-08-18","close":2550.0},{"date":"2026-08-19","close":2510.0},{"date":"2026-08-20","close":2535.0},{"date":"2026-08-21","close":2510.0},{"date":"2026-08-24","close":2600.0},{"date":"2026-08-25","close":2640.0},{"date":"2026-08-26","close":2580.0},{"date":"2026-08-27","close":2515.0},{"date":"2026-08-28","close":2535.0},{"date":"2026-08-31","close":2535.0},{"date":"2026-09-01","close":2525.0},{"date":"2026-09-02","close":2485.0},{"date":"2026-09-03","close":2625.0},{"date":"2026-09-04","close":2620.0},{"date":"2026-09-07","close":2715.0},{"date":"2026-09-08","close":2695.0},{"date":"2026-09-09","close":2630.0},{"date":"2026-09-10","close":2565.0},{"date":"2026-09-11","close":2600.0},{"date":"2026-09-14","close":2620.0},{"date":"2026-09-15","close":2600.0},{"date":"2026-09-16","close":2600.0},{"date":"2026-09-17","close":2565.0},{"date":"2026-09-18","close":2645.0},{"date":"2026-09-21","close":2540.0},{"date":"2026-09-22","close":2500.0},{"date":"2026-09-23","close":2535.0},{"date":"2026-09-28","close":2525.0},{"date":"2026-09-29","close":2640.0},{"date":"2026-09-30","close":2510.0},{"date":"2026-10-01","close":2465.0},{"date":"2026-10-02","close":2490.0},{"date":"2026-10-06","close":2445.0},{"date":"2026-10-07","close":2450.0},{"date":"2026-10-08","close":2450.0},{"date":"2026-10-12","close":2405.0},{"date":"2026-10-13","close":2370.0},{"date":"2026-10-14","close":2395.0},{"date":"2026-10-15","close":2385.0},{"date":"2026-10-16","close":2380.0},{"date":"2026-10-19","close":2475.0},{"date":"2026-10-20","close":2440.0},{"date":"2026-10-21","close":2405.0},{"date":"2026-10-22","close":2400.0},{"date":"2026-10-23","close":2345.0}],"chart_data":[{"date":"2024-10-24","open":2067,"high":2096,"low":2019,"close":2048,"volume":54457,"rsi_14":23.16,"sma_20":2266.25,"sma_60":2372.5,"sma_120":2633.17},{"date":"2024-10-25","open":2048,"high":2048,"low":1985,"close":2028,"volume":87383,"rsi_14":18.09,"sma_20":2257.75,"sma_60":2363.08,"sma_120":2626.33},{"date":"2024-10-28","open":2028,"high":2062,"low":1985,"close":2038,"volume":64861,"rsi_14":25.0,"sma_20":2248.25,"sma_60":2354.67,"sma_120":2619.96},{"date":"2024-10-29","open":2038,"high":2062,"low":2028,"close":2057,"volume":21664,"rsi_14":30.67,"sma_20":2238.25,"sma_60":2346.17,"sma_120":2613.96},{"date":"2024-10-30","open":2057,"high":2101,"low":2038,"close":2048,"volume":34141,"rsi_14":31.94,"sma_20":2223.5,"sma_60":2336.92,"sma_120":2607.79},{"date":"2024-10-31","open":2038,"high":2101,"low":2019,"close":2057,"volume":33281,"rsi_14":39.06,"sma_20":2209.5,"sma_60":2328.58,"sma_120":2601.17},{"date":"2024-11-01","open":2057,"high":2096,"low":2038,"close":2038,"volume":13771,"rsi_14":36.76,"sma_20":2196.25,"sma_60":2321.33,"sma_120":2594.42},{"date":"2024-11-04","open":2048,"high":2086,"low":2028,"close":2086,"volume":17747,"rsi_14":32.81,"sma_20":2184.25,"sma_60":2313.92,"sma_120":2588.25},{"date":"2024-11-05","open":2086,"high":2144,"low":2082,"close":2115,"volume":11077,"rsi_14":39.71,"sma_20":2178.75,"sma_60":2307.17,"sma_120":2582.12},{"date":"2024-11-06","open":2135,"high":2135,"low":2067,"close":2106,"volume":7386,"rsi_14":35.82,"sma_20":2174.0,"sma_60":2305.33,"sma_120":2575.96},{"date":"2024-11-07","open":2077,"high":2077,"low":2028,"close":2048,"volume":11939,"rsi_14":40.0,"sma_20":2167.5,"sma_60":2301.83,"sma_120":2569.29},{"date":"2024-11-08","open":2048,"high":2091,"low":2033,"close":2038,"volume":6524,"rsi_14":40.0,"sma_20":2163.0,"sma_60":2295.17,"sma_120":2562.71},{"date":"2024-11-11","open":2038,"high":2048,"low":1980,"close":1999,"volume":74670,"rsi_14":35.82,"sma_20":2156.5,"sma_60":2288.33,"sma_120":2555.54},{"date":"2024-11-12","open":1999,"high":1999,"low":1907,"close":1951,"volume":114179,"rsi_14":31.58,"sma_20":2144.0,"sma_60":2281.5,"sma_120":2547.88},{"date":"2024-11-13","open":1942,"high":1951,"low":1894,"close":1900,"volume":64964,"rsi_14":30.53,"sma_20":2129.35,"sma_60":2274.03,"sma_120":2539.64},{"date":"2024-11-14","open":1881,"high":1951,"low":1850,"close":1942,"volume":100753,"rsi_14":39.18,"sma_20":2116.1,"sma_60":2266.53,"sma_120":2531.89},{"date":"2024-11-15","open":1942,"high":2111,"low":1895,"close":1999,"volume":119968,"rsi_14":45.71,"sma_20":2110.6,"sma_60":2260.7,"sma_120":2524.52},{"date":"2024-11-18","open":1980,"high":2028,"low":1980,"close":2019,"volume":11717,"rsi_14":45.71,"sma_20":2106.6,"sma_60":2255.7,"sma_120":2517.47},{"date":"2024-11-19","open":2019,"high":2028,"low":1971,"close":1990,"volume":18789,"rsi_14":43.83,"sma_20":2101.35,"sma_60":2249.03,"sma_120":2510.35},{"date":"2024-11-20","open":2028,"high":2584,"low":2019,"close":2584,"volume":5051463,"rsi_14":74.98,"sma_20":2127.1,"sma_60":2251.7,"sma_120":2508.06},{"date":"2024-11-21","open":2579,"high":2608,"low":2338,"close":2478,"volume":1922390,"rsi_14":69.26,"sma_20":2149.35,"sma_60":2251.87,"sma_120":2505.1},{"date":"2024-11-22","open":2555,"high":2652,"low":2386,"close":2647,"volume":973721,"rsi_14":72.21,"sma_20":2181.35,"sma_60":2256.62,"sma_120":2503.56},{"date":"2024-11-25","open":2647,"high":2647,"low":2048,"close":2198,"volume":1063724,"rsi_14":52.44,"sma_20":2189.6,"sma_60":2252.87,"sma_120":2498.18},{"date":"2024-11-26","open":2251,"high":2328,"low":2140,"close":2318,"volume":637234,"rsi_14":55.93,"sma_20":2203.1,"sma_60":2251.28,"sma_120":2494.52},{"date":"2024-11-27","open":2313,"high":2318,"low":2207,"close":2265,"volume":353496,"rsi_14":56.08,"sma_20":2214.35,"sma_60":2248.87,"sma_120":2490.39},{"date":"2024-11-28","open":2289,"high":2420,"low":2231,"close":2338,"volume":372858,"rsi_14":58.09,"sma_20":2228.85,"sma_60":2248.53,"sma_120":2486.6},{"date":"2024-11-29","open":2328,"high":2333,"low":2246,"close":2246,"volume":133617,"rsi_14":56.47,"sma_20":2239.6,"sma_60":2247.2,"sma_120":2482.27},{"date":"2024-12-02","open":2246,"high":2260,"low":2169,"close":2198,"volume":131988,"rsi_14":56.47,"sma_20":2245.35,"sma_60":2245.12,"sma_120":2477.31},{"date":"2024-12-03","open":2198,"high":2357,"low":2193,"close":2328,"volume":190673,"rsi_14":60.79,"sma_20":2256.35,"sma_60":2245.03,"sma_120":2473.18},{"date":"2024-12-04","open":2294,"high":2328,"low":2169,"close":2241,"volume":279992,"rsi_14":57.38,"sma_20":2263.35,"sma_60":2243.62,"sma_120":2468.27},{"date":"2024-12-05","open":2246,"high":2280,"low":2053,"close":2053,"volume":216481,"rsi_14":51.23,"sma_20":2263.6,"sma_60":2240.2,"sma_120":2461.77},{"date":"2024-12-06","open":2057,"high":2106,"low":1932,"close":1975,"volume":325932,"rsi_14":49.02,"sma_20":2260.35,"sma_60":2235.45,"sma_120":2454.39},{"date":"2024-12-09","open":1990,"high":2033,"low":1841,"close":1877,"volume":206544,"rsi_14":47.53,"sma_20":2254.0,"sma_60":2230.42,"sma_120":2446.5},{"date":"2024-12-10","open":1875,"high":2019,"low":1875,"close":1985,"volume":97973,"rsi_14":33.37,"sma_20":2255.75,"sma_60":2227.33,"sma_120":2437.92},{"date":"2024-12-11","open":1990,"high":2077,"low":1990,"close":2057,"volume":77919,"rsi_14":38.11,"sma_20":2263.9,"sma_60":2226.67,"sma_120":2430.0},{"date":"2024-12-12","open":2067,"high":2284,"low":2028,"close":2231,"volume":557589,"rsi_14":38.28,"sma_20":2278.9,"sma_60":2229.25,"sma_120":2423.08},{"date":"2024-12-13","open":2222,"high":2251,"low":2125,"close":2173,"volume":86126,"rsi_14":49.13,"sma_20":2287.9,"sma_60":2230.67,"sma_120":2416.08},{"date":"2024-12-16","open":2270,"high":2280,"low":2159,"close":2173,"volume":135488,"rsi_14":44.25,"sma_20":2295.9,"sma_60":2230.5,"sma_120":2409.79},{"date":"2024-12-17","open":2251,"high":2255,"low":2173,"close":2183,"volume":161352,"rsi_14":46.62,"sma_20":2305.9,"sma_60":2229.33,"sma_120":2403.96},{"date":"2024-12-18","open":2202,"high":2487,"low":2135,"close":2487,"volume":834802,"rsi_14":55.17,"sma_20":2300.9,"sma_60":2233.75,"sma_120":2401.17},{"date":"2024-12-19","open":2410,"high":2511,"low":2347,"close":2357,"volume":354379,"rsi_14":53.74,"sma_20":2294.65,"sma_60":2236.75,"sma_120":2397.12},{"date":"2024-12-20","open":2357,"high":2362,"low":2241,"close":2289,"volume":149937,"rsi_14":53.05,"sma_20":2276.15,"sma_60":2238.42,"sma_120":2392.88},{"date":"2024-12-23","open":2289,"high":2313,"low":2231,"close":2241,"volume":91347,"rsi_14":46.95,"sma_20":2278.4,"sma_60":2238.75,"sma_120":2388.25},{"date":"2024-12-24","open":2241,"high":2280,"low":2217,"close":2236,"volume":60265,"rsi_14":49.82,"sma_20":2274.15,"sma_60":2238.5,"sma_120":2383.75},{"date":"2024-12-26","open":2231,"high":2260,"low":2159,"close":2217,"volume":64335,"rsi_14":57.0,"sma_20":2271.65,"sma_60":2236.5,"sma_120":2379.0},{"date":"2024-12-27","open":2232,"high":2232,"low":2167,"close":2167,"volume":45001,"rsi_14":56.08,"sma_20":2260.4,"sma_60":2232.92,"sma_120":2373.5},{"date":"2024-12-30","open":2158,"high":2187,"low":2128,"close":2167,"volume":17932,"rsi_14":61.13,"sma_20":2253.9,"sma_60":2229.92,"sma_120":2368.21},{"date":"2025-01-02","open":2167,"high":2222,"low":2138,"close":2172,"volume":40663,"rsi_14":57.07,"sma_20":2250.15,"sma_60":2226.58,"sma_120":2362.83},{"date":"2025-01-03","open":2172,"high":2227,"low":2167,"close":2197,"volume":41802,"rsi_14":54.87,"sma_20":2240.9,"sma_60":2225.33,"sma_120":2357.71},{"date":"2025-01-06","open":2197,"high":2207,"low":2163,"close":2207,"volume":49236,"rsi_14":45.34,"sma_20":2236.65,"sma_60":2224.67,"sma_120":2352.46},{"date":"2025-01-07","open":2306,"high":2306,"low":2172,"close":2202,"volume":52316,"rsi_14":48.67,"sma_20":2241.9,"sma_60":2224.33,"sma_120":2347.46},{"date":"2025-01-08","open":2202,"high":2202,"low":2158,"close":2167,"volume":67861,"rsi_14":46.5,"sma_20":2249.4,"sma_60":2224.25,"sma_120":2342.08},{"date":"2025-01-09","open":2172,"high":2172,"low":2113,"close":2123,"volume":43597,"rsi_14":43.29,"sma_20":2259.75,"sma_60":2223.42,"sma_120":2336.42},{"date":"2025-01-10","open":2103,"high":2123,"low":2088,"close":2113,"volume":26862,"rsi_14":7.77,"sma_20":2264.0,"sma_60":2221.25,"sma_120":2330.75},{"date":"2025-01-13","open":2113,"high":2148,"low":2044,"close":2093,"volume":83542,"rsi_14":10.0,"sma_20":2263.5,"sma_60":2218.92,"sma_120":2324.62},{"date":"2025-01-14","open":2113,"high":2113,"low":2074,"close":2079,"volume":22455,"rsi_14":11.59,"sma_20":2253.25,"sma_60":2216.08,"sma_120":2318.5},{"date":"2025-01-15","open":2118,"high":2118,"low":2059,"close":2069,"volume":33465,"rsi_14":13.11,"sma_20":2245.5,"sma_60":2214.67,"sma_120":2312.5},{"date":"2025-01-16","open":2059,"high":2093,"low":2054,"close":2074,"volume":15917,"rsi_14":14.75,"sma_20":2238.0,"sma_60":2213.5,"sma_120":2306.92},{"date":"2025-01-17","open":2118,"high":2118,"low":2044,"close":2093,"volume":60429,"rsi_14":21.31,"sma_20":2231.0,"sma_60":2212.75,"sma_120":2301.75},{"date":"2025-01-20","open":2093,"high":2108,"low":2064,"close":2088,"volume":45487,"rsi_14":30.95,"sma_20":2208.0,"sma_60":2212.0,"sma_120":2296.79},{"date":"2025-01-21","open":2177,"high":2177,"low":2049,"close":2093,"volume":76798,"rsi_14":32.56,"sma_20":2192.0,"sma_60":2212.0,"sma_120":2292.25},{"date":"2025-01-22","open":2088,"high":2093,"low":2054,"close":2079,"volume":40530,"rsi_14":28.89,"sma_20":2178.75,"sma_60":2212.08,"sma_120":2287.58},{"date":"2025-01-23","open":2098,"high":2098,"low":2024,"close":2039,"volume":46023,"rsi_14":16.67,"sma_20":2166.0,"sma_60":2211.33,"sma_120":2283.0},{"date":"2025-01-24","open":2044,"high":2093,"low":2039,"close":2054,"volume":27794,"rsi_14":18.37,"sma_20":2154.25,"sma_60":2210.5,"sma_120":2278.33},{"date":"2025-01-31","open":2054,"high":2103,"low":2034,"close":2049,"volume":24343,"rsi_14":18.37,"sma_20":2143.25,"sma_60":2209.75,"sma_120":2273.33},{"date":"2025-02-03","open":2024,"high":2044,"low":1966,"close":1985,"volume":108116,"rsi_14":16.36,"sma_20":2134.0,"sma_60":2207.75,"sma_120":2268.17},{"date":"2025-02-04","open":1985,"high":2054,"low":1948,"close":2014,"volume":31950,"rsi_14":28.85,"sma_20":2126.25,"sma_60":2206.58,"sma_120":2263.96},{"date":"2025-02-05","open":2034,"high":2034,"low":1985,"close":2029,"volume":20212,"rsi_14":33.96,"sma_20":2119.0,"sma_60":2204.83,"sma_120":2259.38},{"date":"2025-02-06","open":2044,"high":2074,"low":2014,"close":2029,"volume":9744,"rsi_14":36.73,"sma_20":2110.5,"sma_60":2202.58,"sma_120":2254.88},{"date":"2025-02-07","open":2093,"high":2093,"low":2000,"close":2024,"volume":12836,"rsi_14":38.3,"sma_20":2101.25,"sma_60":2200.42,"sma_120":2252.88},{"date":"2025-02-10","open":2024,"high":2044,"low":1985,"close":2044,"volume":24317,"rsi_14":44.9,"sma_20":2093.25,"sma_60":2199.58,"sma_120":2250.71},{"date":"2025-02-11","open":2044,"high":2044,"low":2000,"close":2019,"volume":18413,"rsi_14":39.62,"sma_20":2085.75,"sma_60":2198.5,"sma_120":2246.83},{"date":"2025-02-12","open":2019,"high":2019,"low":1990,"close":2000,"volume":25203,"rsi_14":32.08,"sma_20":2079.5,"sma_60":2197.75,"sma_120":2243.04},{"date":"2025-02-13","open":2019,"high":2039,"low":1995,"close":2019,"volume":24794,"rsi_14":37.5,"sma_20":2074.75,"sma_60":2198.17,"sma_120":2239.83},{"date":"2025-02-14","open":2019,"high":2217,"low":1995,"close":2123,"volume":129901,"rsi_14":53.95,"sma_20":2076.25,"sma_60":2201.22,"sma_120":2237.62},{"date":"2025-02-17","open":2093,"high":2192,"low":2093,"close":2128,"volume":24751,"rsi_14":56.76,"sma_20":2078.75,"sma_60":2203.63,"sma_120":2235.08},{"date":"2025-02-18","open":2153,"high":2325,"low":2123,"close":2311,"volume":270106,"rsi_14":76.7,"sma_20":2091.0,"sma_60":2208.13,"sma_120":2234.42},{"date":"2025-02-19","open":2311,"high":2360,"low":2232,"close":2261,"volume":300977,"rsi_14":69.09,"sma_20":2100.5,"sma_60":2211.47,"sma_120":2233.58},{"date":"2025-02-20","open":2261,"high":2321,"low":2222,"close":2301,"volume":64689,"rsi_14":71.79,"sma_20":2111.0,"sma_60":2215.97,"sma_120":2232.5},{"date":"2025-02-21","open":2281,"high":2296,"low":2246,"close":2246,"volume":23144,"rsi_14":73.04,"sma_20":2119.0,"sma_60":2209.3,"sma_120":2230.5},{"date":"2025-02-24","open":2246,"high":2246,"low":2187,"close":2227,"volume":35910,"rsi_14":69.03,"sma_20":2125.75,"sma_60":2204.13,"sma_120":2228.0},{"date":"2025-02-25","open":2227,"high":2256,"low":2197,"close":2207,"volume":15328,"rsi_14":65.79,"sma_20":2132.25,"sma_60":2195.72,"sma_120":2226.17},{"date":"2025-02-26","open":2207,"high":2232,"low":2192,"close":2197,"volume":12782,"rsi_14":64.66,"sma_20":2140.25,"sma_60":2194.88,"sma_120":2223.88},{"date":"2025-02-27","open":2197,"high":2202,"low":2158,"close":2187,"volume":15956,"rsi_14":64.1,"sma_20":2147.0,"sma_60":2191.8,"sma_120":2221.54},{"date":"2025-02-28","open":2182,"high":2182,"low":2118,"close":2148,"volume":23623,"rsi_14":58.68,"sma_20":2152.0,"sma_60":2188.97,"sma_120":2218.92},{"date":"2025-03-04","open":2133,"high":2167,"low":2123,"close":2133,"volume":8353,"rsi_14":59.66,"sma_20":2159.5,"sma_60":2184.63,"sma_120":2216.58},{"date":"2025-03-05","open":2133,"high":2202,"low":2128,"close":2148,"volume":31942,"rsi_14":62.71,"sma_20":2166.25,"sma_60":2182.13,"sma_120":2214.67},{"date":"2025-03-06","open":2232,"high":2232,"low":2133,"close":2138,"volume":17676,"rsi_14":60.34,"sma_20":2171.75,"sma_60":2180.3,"sma_120":2212.71},{"date":"2025-03-07","open":2153,"high":2177,"low":2113,"close":2118,"volume":28811,"rsi_14":49.49,"sma_20":2176.25,"sma_60":2175.88,"sma_120":2210.46},{"date":"2025-03-10","open":2158,"high":2167,"low":2044,"close":2113,"volume":41767,"rsi_14":48.48,"sma_20":2180.75,"sma_60":2172.88,"sma_120":2208.25},{"date":"2025-03-11","open":2093,"high":2133,"low":2069,"close":2074,"volume":19189,"rsi_14":15.71,"sma_20":2182.25,"sma_60":2172.47,"sma_120":2206.33},{"date":"2025-03-12","open":2138,"high":2138,"low":2074,"close":2084,"volume":9806,"rsi_14":20.97,"sma_20":2185.5,"sma_60":2173.55,"sma_120":2204.5},{"date":"2025-03-13","open":2084,"high":2088,"low":2069,"close":2069,"volume":12774,"rsi_14":8.77,"sma_20":2189.0,"sma_60":2176.08,"sma_120":2203.25},{"date":"2025-03-14","open":2069,"high":2098,"low":2064,"close":2098,"volume":8029,"rsi_14":21.15,"sma_20":2193.0,"sma_60":2177.25,"sma_120":2202.29},{"date":"2025-03-17","open":2098,"high":2242,"low":2098,"close":2143,"volume":40596,"rsi_14":35.09,"sma_20":2194.0,"sma_60":2177.92,"sma_120":2202.29},{"date":"2025-03-18","open":2143,"high":2143,"low":2113,"close":2128,"volume":13308,"rsi_14":35.71,"sma_20":2194.0,"sma_60":2175.33,"sma_120":2202.29},{"date":"2025-03-19","open":2128,"high":2167,"low":2115,"close":2143,"volume":16686,"rsi_14":40.35,"sma_20":2185.5,"sma_60":2174.0,"sma_120":2202.33},{"date":"2025-03-20","open":2143,"high":2163,"low":2093,"close":2133,"volume":7824,"rsi_14":40.35,"sma_20":2179.0,"sma_60":2172.5,"sma_120":2201.5},{"date":"2025-03-21","open":2133,"high":2133,"low":2079,"close":2103,"volume":33611,"rsi_14":41.82,"sma_20":2169.0,"sma_60":2170.33,"sma_120":2199.83},{"date":"2025-03-24","open":2079,"high":2133,"low":2074,"close":2133,"volume":18663,"rsi_14":50.0,"sma_20":2163.25,"sma_60":2163.42,"sma_120":2198.58},{"date":"2025-03-25","open":2133,"high":2158,"low":2074,"close":2084,"volume":52607,"rsi_14":40.0,"sma_20":2156.0,"sma_60":2157.92,"sma_120":2197.33},{"date":"2025-03-26","open":2093,"high":2148,"low":2084,"close":2088,"volume":17852,"rsi_14":42.19,"sma_20":2150.0,"sma_60":2153.67,"sma_120":2196.04},{"date":"2025-03-27","open":2093,"high":2113,"low":2039,"close":2059,"volume":35830,"rsi_14":40.91,"sma_20":2143.0,"sma_60":2149.75,"sma_120":2194.25},{"date":"2025-03-28","open":2064,"high":2069,"low":2019,"close":2029,"volume":26229,"rsi_14":38.03,"sma_20":2135.0,"sma_60":2145.42,"sma_120":2191.96},{"date":"2025-03-31","open":2044,"high":2044,"low":1972,"close":1995,"volume":21277,"rsi_14":38.57,"sma_20":2127.25,"sma_60":2140.83,"sma_120":2188.67},{"date":"2025-04-01","open":1995,"high":2113,"low":1975,"close":2000,"volume":20712,"rsi_14":37.68,"sma_20":2120.5,"sma_60":2138.0,"sma_120":2185.46},{"date":"2025-04-02","open":2005,"high":2054,"low":1990,"close":2014,"volume":28767,"rsi_14":42.03,"sma_20":2113.75,"sma_60":2135.42,"sma_120":2182.67},{"date":"2025-04-03","open":2034,"high":2034,"low":1961,"close":1972,"volume":55281,"rsi_14":32.12,"sma_20":2105.35,"sma_60":2132.03,"sma_120":2179.31},{"date":"2025-04-04","open":1974,"high":2074,"low":1960,"close":1975,"volume":33659,"rsi_14":23.1,"sma_20":2098.1,"sma_60":2128.28,"sma_120":2176.81},{"date":"2025-04-07","open":1975,"high":1995,"low":1923,"close":1935,"volume":90230,"rsi_14":21.41,"sma_20":2089.1,"sma_60":2123.7,"sma_120":2174.18},{"date":"2025-04-08","open":1950,"high":2049,"low":1934,"close":2014,"volume":104826,"rsi_14":33.99,"sma_20":2086.1,"sma_60":2120.53,"sma_120":2172.43},{"date":"2025-04-09","open":2014,"high":2108,"low":1927,"close":1935,"volume":147624,"rsi_14":28.99,"sma_20":2078.6,"sma_60":2116.62,"sma_120":2170.43},{"date":"2025-04-10","open":2005,"high":2005,"low":1975,"close":1985,"volume":17833,"rsi_14":37.9,"sma_20":2074.35,"sma_60":2114.28,"sma_120":2168.85},{"date":"2025-04-11","open":1985,"high":2034,"low":1972,"close":1972,"volume":88726,"rsi_14":32.99,"sma_20":2067.95,"sma_60":2111.9,"sma_120":2166.57},{"date":"2025-04-14","open":1985,"high":2034,"low":1969,"close":1975,"volume":53179,"rsi_14":37.27,"sma_20":2059.45,"sma_60":2109.9,"sma_120":2164.41},{"date":"2025-04-15","open":1975,"high":2029,"low":1967,"close":1985,"volume":66790,"rsi_14":37.99,"sma_20":2052.2,"sma_60":2108.32,"sma_120":2162.2},{"date":"2025-04-16","open":1985,"high":1990,"low":1961,"close":1990,"volume":69518,"rsi_14":41.5,"sma_20":2044.45,"sma_60":2106.98,"sma_120":2160.82},{"date":"2025-04-17","open":2009,"high":2009,"low":1966,"close":1975,"volume":47830,"rsi_14":43.07,"sma_20":2036.45,"sma_60":2105.32,"sma_120":2159.41},{"date":"2025-04-18","open":1975,"high":2049,"low":1970,"close":2029,"volume":35332,"rsi_14":54.2,"sma_20":2032.7,"sma_60":2104.23,"sma_120":2158.49},{"date":"2025-04-21","open":2014,"high":2093,"low":2014,"close":2088,"volume":25524,"rsi_14":59.53,"sma_20":2030.45,"sma_60":2104.23,"sma_120":2158.12},{"date":"2025-04-22","open":2088,"high":2088,"low":2024,"close":2034,"volume":38014,"rsi_14":51.95,"sma_20":2027.95,"sma_60":2103.23,"sma_120":2157.62},{"date":"2025-04-23","open":2054,"high":2064,"low":2039,"close":2064,"volume":19470,"rsi_14":59.32,"sma_20":2026.7,"sma_60":2102.98,"sma_120":2157.53},{"date":"2025-04-24","open":2064,"high":2098,"low":2029,"close":2029,"volume":34478,"rsi_14":55.18,"sma_20":2025.2,"sma_60":2102.82,"sma_120":2157.07},{"date":"2025-04-25","open":2054,"high":2093,"low":2034,"close":2069,"volume":19777,"rsi_14":62.71,"sma_20":2027.2,"sma_60":2103.07,"sma_120":2156.78},{"date":"2025-04-28","open":2069,"high":2069,"low":2039,"close":2044,"volume":24949,"rsi_14":53.15,"sma_20":2029.7,"sma_60":2102.98,"sma_120":2156.37},{"date":"2025-04-29","open":2034,"high":2079,"low":2034,"close":2069,"volume":10408,"rsi_14":66.03,"sma_20":2033.2,"sma_60":2104.4,"sma_120":2156.07},{"date":"2025-04-30","open":2069,"high":2074,"low":2044,"close":2069,"volume":8950,"rsi_14":61.46,"sma_20":2035.95,"sma_60":2105.32,"sma_120":2155.95},{"date":"2025-05-02","open":2074,"high":2088,"low":2069,"close":2079,"volume":12181,"rsi_14":64.67,"sma_20":2041.35,"sma_60":2106.15,"sma_120":2155.49},{"date":"2025-05-07","open":2079,"high":2088,"low":2074,"close":2079,"volume":29271,"rsi_14":64.38,"sma_20":2046.6,"sma_60":2106.98,"sma_120":2154.78},{"date":"2025-05-08","open":2069,"high":2088,"low":2064,"close":2069,"volume":13979,"rsi_14":61.64,"sma_20":2053.35,"sma_60":2107.73,"sma_120":2154.07},{"date":"2025-05-09","open":2054,"high":2098,"low":2054,"close":2079,"volume":9874,"rsi_14":62.16,"sma_20":2056.6,"sma_60":2108.32,"sma_120":2153.95},{"date":"2025-05-12","open":2059,"high":2098,"low":2059,"close":2093,"volume":29745,"rsi_14":66.22,"sma_20":2064.6,"sma_60":2109.57,"sma_120":2154.03},{"date":"2025-05-13","open":2133,"high":2197,"low":2133,"close":2153,"volume":249511,"rsi_14":66.67,"sma_20":2073.1,"sma_60":2112.15,"sma_120":2154.95},{"date":"2025-05-14","open":2192,"high":2256,"low":2158,"close":2251,"volume":113209,"rsi_14":69.88,"sma_20":2087.25,"sma_60":2116.07,"sma_120":2157.12},{"date":"2025-05-15","open":2251,"high":2281,"low":2232,"close":2266,"volume":41990,"rsi_14":81.33,"sma_20":2102.0,"sma_60":2118.48,"sma_120":2159.85},{"date":"2025-05-16","open":2266,"high":2311,"low":2237,"close":2242,"volume":107200,"rsi_14":74.32,"sma_20":2115.0,"sma_60":2120.4,"sma_120":2162.02},{"date":"2025-05-19","open":2291,"high":2380,"low":2207,"close":2217,"volume":80842,"rsi_14":76.39,"sma_20":2126.5,"sma_60":2118.82,"sma_120":2163.47},{"date":"2025-05-20","open":2202,"high":2306,"low":2202,"close":2256,"volume":33653,"rsi_14":76.39,"sma_20":2140.75,"sma_60":2118.73,"sma_120":2165.1},{"date":"2025-05-21","open":2261,"high":2301,"low":2256,"close":2281,"volume":23350,"rsi_14":83.33,"sma_20":2153.5,"sma_60":2118.4,"sma_120":2167.18},{"date":"2025-05-22","open":2281,"high":2306,"low":2256,"close":2281,"volume":54004,"rsi_14":82.09,"sma_20":2163.25,"sma_60":2118.98,"sma_120":2164.14},{"date":"2025-05-23","open":2296,"high":2360,"low":2286,"close":2306,"volume":54784,"rsi_14":83.33,"sma_20":2177.0,"sma_60":2120.32,"sma_120":2162.22},{"date":"2025-05-26","open":2281,"high":2380,"low":2281,"close":2380,"volume":79205,"rsi_14":85.88,"sma_20":2193.0,"sma_60":2123.23,"sma_120":2159.47},{"date":"2025-05-27","open":2380,"high":2498,"low":2360,"close":2469,"volume":141038,"rsi_14":88.35,"sma_20":2215.25,"sma_60":2127.82,"sma_120":2161.35},{"date":"2025-05-28","open":2439,"high":2493,"low":2434,"close":2459,"volume":94091,"rsi_14":88.35,"sma_20":2235.0,"sma_60":2132.4,"sma_120":2162.1},{"date":"2025-05-29","open":2459,"high":2528,"low":2439,"close":2493,"volume":74552,"rsi_14":88.89,"sma_20":2257.75,"sma_60":2138.23,"sma_120":2163.6},{"date":"2025-05-30","open":2469,"high":2582,"low":2469,"close":2479,"volume":34952,"rsi_14":86.11,"sma_20":2278.5,"sma_60":2144.07,"sma_120":2164.35},{"date":"2025-06-02","open":2469,"high":2607,"low":2464,"close":2592,"volume":109012,"rsi_14":87.39,"sma_20":2305.0,"sma_60":2151.57,"sma_120":2166.85},{"date":"2025-06-04","open":2562,"high":2622,"low":2562,"close":2597,"volume":47363,"rsi_14":85.0,"sma_20":2331.25,"sma_60":2159.32,"sma_120":2169.81},{"date":"2025-06-05","open":2577,"high":2715,"low":2577,"close":2686,"volume":150252,"rsi_14":86.96,"sma_20":2362.0,"sma_60":2168.9,"sma_120":2172.39},{"date":"2025-06-09","open":2686,"high":2765,"low":2686,"close":2725,"volume":49015,"rsi_14":91.53,"sma_20":2395.25,"sma_60":2179.23,"sma_120":2176.06},{"date":"2025-06-10","open":2725,"high":2740,"low":2641,"close":2706,"volume":77467,"rsi_14":92.31,"sma_20":2427.0,"sma_60":2189.9,"sma_120":2181.18},{"date":"2025-06-11","open":2686,"high":2730,"low":2651,"close":2686,"volume":32977,"rsi_14":88.5,"sma_20":2457.0,"sma_60":2200.07,"sma_120":2186.81},{"date":"2025-06-12","open":2765,"high":2765,"low":2676,"close":2696,"volume":18715,"rsi_14":88.18,"sma_20":2484.5,"sma_60":2210.65,"sma_120":2193.37},{"date":"2025-06-13","open":2696,"high":2725,"low":2577,"close":2646,"volume":121201,"rsi_14":80.83,"sma_20":2504.5,"sma_60":2219.9,"sma_120":2198.57},{"date":"2025-06-16","open":2656,"high":2656,"low":2567,"close":2651,"volume":24254,"rsi_14":80.17,"sma_20":2524.0,"sma_60":2228.48,"sma_120":2203.2},{"date":"2025-06-17","open":2651,"high":2656,"low":2558,"close":2582,"volume":69873,"rsi_14":67.83,"sma_20":2541.25,"sma_60":2236.15,"sma_120":2205.74},{"date":"2025-06-18","open":2567,"high":2715,"low":2567,"close":2656,"volume":29426,"rsi_14":66.96,"sma_20":2563.5,"sma_60":2244.82,"sma_120":2209.41},{"date":"2025-06-19","open":2656,"high":2686,"low":2636,"close":2641,"volume":20158,"rsi_14":66.37,"sma_20":2583.0,"sma_60":2253.4,"sma_120":2212.95},{"date":"2025-06-20","open":2646,"high":2725,"low":2617,"close":2711,"volume":68932,"rsi_14":68.33,"sma_20":2604.75,"sma_60":2263.65,"sma_120":2216.99},{"date":"2025-06-23","open":2706,"high":2725,"low":2646,"close":2706,"volume":36679,"rsi_14":69.49,"sma_20":2626.25,"sma_60":2273.32,"sma_120":2218.37},{"date":"2025-06-24","open":2696,"high":2725,"low":2686,"close":2706,"volume":45399,"rsi_14":62.11,"sma_20":2646.5,"sma_60":2283.82,"sma_120":2220.87},{"date":"2025-06-25","open":2735,"high":2735,"low":2671,"close":2681,"volume":21106,"rsi_14":58.59,"sma_20":2661.75,"sma_60":2293.82,"sma_120":2223.74},{"date":"2025-06-26","open":2681,"high":2681,"low":2597,"close":2656,"volume":34729,"rsi_14":46.51,"sma_20":2671.25,"sma_60":2303.9,"sma_120":2226.82},{"date":"2025-06-27","open":2666,"high":2666,"low":2592,"close":2627,"volume":10094,"rsi_14":38.1,"sma_20":2679.75,"sma_60":2313.98,"sma_120":2229.7},{"date":"2025-06-30","open":2617,"high":2780,"low":2587,"close":2745,"volume":104852,"rsi_14":53.85,"sma_20":2692.5,"sma_60":2326.65,"sma_120":2233.74},{"date":"2025-07-01","open":2760,"high":2785,"low":2735,"close":2780,"volume":35262,"rsi_14":58.88,"sma_20":2707.75,"sma_60":2339.82,"sma_120":2238.91},{"date":"2025-07-02","open":2780,"high":2790,"low":2681,"close":2780,"volume":33876,"rsi_14":58.1,"sma_20":2717.25,"sma_60":2352.73,"sma_120":2244.07},{"date":"2025-07-03","open":2794,"high":2908,"low":2760,"close":2859,"volume":78889,"rsi_14":69.37,"sma_20":2730.5,"sma_60":2367.7,"sma_120":2249.87},{"date":"2025-07-04","open":2854,"high":2913,"low":2824,"close":2854,"volume":108550,"rsi_14":68.47,"sma_20":2739.0,"sma_60":2382.53,"sma_120":2255.41},{"date":"2025-07-07","open":2873,"high":3086,"low":2873,"close":3051,"volume":281221,"rsi_14":84.67,"sma_20":2755.5,"sma_60":2401.37,"sma_120":2262.53},{"date":"2025-07-08","open":3031,"high":3175,"low":3007,"close":3165,"volume":162297,"rsi_14":85.52,"sma_20":2778.75,"sma_60":2420.78,"sma_120":2270.66},{"date":"2025-07-09","open":3155,"high":3199,"low":3115,"close":3160,"volume":91454,"rsi_14":86.71,"sma_20":2802.75,"sma_60":2441.45,"sma_120":2279.03},{"date":"2025-07-10","open":3160,"high":3259,"low":3110,"close":3214,"volume":90190,"rsi_14":86.43,"sma_20":2829.0,"sma_60":2462.2,"sma_120":2288.24},{"date":"2025-07-11","open":3224,"high":3224,"low":3007,"close":3135,"volume":80266,"rsi_14":78.06,"sma_20":2853.75,"sma_60":2481.83,"sma_120":2296.87},{"date":"2025-07-14","open":3135,"high":3224,"low":3135,"close":3204,"volume":77200,"rsi_14":79.88,"sma_20":2881.75,"sma_60":2502.58,"sma_120":2306.24},{"date":"2025-07-15","open":3180,"high":3194,"low":3061,"close":3110,"volume":81377,"rsi_14":73.77,"sma_20":2908.5,"sma_60":2521.58,"sma_120":2314.95},{"date":"2025-07-16","open":3110,"high":3135,"low":3012,"close":3061,"volume":54221,"rsi_14":71.81,"sma_20":2929.0,"sma_60":2539.67,"sma_120":2323.32},{"date":"2025-07-17","open":3061,"high":3199,"low":3046,"close":3120,"volume":94721,"rsi_14":75.77,"sma_20":2953.25,"sma_60":2559.0,"sma_120":2332.16},{"date":"2025-07-18","open":3081,"high":3110,"low":3041,"close":3071,"volume":36480,"rsi_14":68.33,"sma_20":2971.5,"sma_60":2576.58,"sma_120":2340.41},{"date":"2025-07-21","open":3036,"high":3081,"low":2962,"close":3017,"volume":60261,"rsi_14":63.04,"sma_20":2987.25,"sma_60":2592.25,"sma_120":2348.24},{"date":"2025-07-22","open":3002,"high":3096,"low":2883,"close":2977,"volume":123455,"rsi_14":60.42,"sma_20":3001.0,"sma_60":2608.17,"sma_120":2355.7},{"date":"2025-07-23","open":2977,"high":3110,"low":2844,"close":2908,"volume":132946,"rsi_14":52.63,"sma_20":3012.5,"sma_60":2622.42,"sma_120":2362.7},{"date":"2025-07-24","open":2908,"high":2962,"low":2839,"close":2854,"volume":37757,"rsi_14":50.0,"sma_20":3022.5,"sma_60":2636.33,"sma_120":2369.57},{"date":"2025-07-25","open":2864,"high":2873,"low":2775,"close":2785,"volume":36703,"rsi_14":34.48,"sma_20":3030.5,"sma_60":2648.42,"sma_120":2375.74},{"date":"2025-07-28","open":2814,"high":2814,"low":2720,"close":2790,"volume":62816,"rsi_14":25.0,"sma_20":3032.75,"sma_60":2661.0,"sma_120":2381.99},{"date":"2025-07-29","open":2804,"high":2804,"low":2720,"close":2765,"volume":37488,"rsi_14":24.36,"sma_20":3032.0,"sma_60":2672.75,"sma_120":2388.57},{"date":"2025-07-30","open":2780,"high":2849,"low":2765,"close":2844,"volume":69617,"rsi_14":26.71,"sma_20":3035.25,"sma_60":2685.83,"sma_120":2395.57},{"date":"2025-07-31","open":2864,"high":2903,"low":2799,"close":2864,"volume":48999,"rsi_14":31.54,"sma_20":3035.5,"sma_60":2699.08,"sma_120":2402.62},{"date":"2025-08-01","open":2864,"high":2864,"low":2745,"close":2780,"volume":37730,"rsi_14":21.71,"sma_20":3031.75,"sma_60":2710.92,"sma_120":2408.95},{"date":"2025-08-04","open":2780,"high":2844,"low":2740,"close":2839,"volume":37524,"rsi_14":31.03,"sma_20":3021.0,"sma_60":2723.92,"sma_120":2415.82},{"date":"2025-08-05","open":2839,"high":2878,"low":2804,"close":2854,"volume":25030,"rsi_14":34.78,"sma_20":3005.25,"sma_60":2737.0,"sma_120":2422.66},{"date":"2025-08-06","open":2883,"high":2943,"low":2854,"close":2903,"volume":36552,"rsi_14":33.82,"sma_20":2992.25,"sma_60":2750.67,"sma_120":2430.12},{"date":"2025-08-07","open":2913,"high":2913,"low":2864,"close":2878,"volume":18907,"rsi_14":35.11,"sma_20":2975.25,"sma_60":2762.92,"sma_120":2437.53},{"date":"2025-08-08","open":2878,"high":2908,"low":2839,"close":2869,"volume":76847,"rsi_14":37.7,"sma_20":2961.75,"sma_60":2773.33,"sma_120":2444.7},{"date":"2025-08-11","open":2869,"high":2952,"low":2834,"close":2913,"volume":54829,"rsi_14":44.72,"sma_20":2947.0,"sma_60":2784.25,"sma_120":2451.37},{"date":"2025-08-12","open":2913,"high":3027,"low":2913,"close":2967,"volume":82997,"rsi_14":55.0,"sma_20":2939.75,"sma_60":2796.5,"sma_120":2458.45},{"date":"2025-08-13","open":2962,"high":2962,"low":2785,"close":2933,"volume":90944,"rsi_14":56.9,"sma_20":2933.25,"sma_60":2808.58,"sma_120":2463.7},{"date":"2025-08-14","open":2952,"high":2982,"low":2819,"close":2839,"volume":54657,"rsi_14":54.55,"sma_20":2919.0,"sma_60":2818.42,"sma_120":2468.57},{"date":"2025-08-18","open":2824,"high":2883,"low":2785,"close":2799,"volume":59790,"rsi_14":50.78,"sma_20":2905.25,"sma_60":2827.17,"sma_120":2472.78},{"date":"2025-08-19","open":2809,"high":2809,"low":2706,"close":2725,"volume":73937,"rsi_14":47.1,"sma_20":2890.5,"sma_60":2834.67,"sma_120":2476.82},{"date":"2025-08-20","open":2706,"high":2725,"low":2651,"close":2715,"volume":33485,"rsi_14":39.52,"sma_20":2877.25,"sma_60":2841.58,"sma_120":2480.95},{"date":"2025-08-21","open":2715,"high":2824,"low":2701,"close":2799,"volume":57997,"rsi_14":45.26,"sma_20":2871.75,"sma_60":2848.67,"sma_120":2485.95},{"date":"2025-08-22","open":2814,"high":2819,"low":2770,"close":2770,"volume":23314,"rsi_14":49.21,"sma_20":2867.5,"sma_60":2853.75,"sma_120":2490.78},{"date":"2025-08-25","open":2834,"high":2834,"low":2750,"close":2770,"volume":26598,"rsi_14":43.86,"sma_20":2866.75,"sma_60":2859.0,"sma_120":2495.7},{"date":"2025-08-26","open":2790,"high":2883,"low":2745,"close":2794,"volume":63086,"rsi_14":44.83,"sma_20":2867.0,"sma_60":2864.08,"sma_120":2501.16},{"date":"2025-08-27","open":2819,"high":2819,"low":2701,"close":2725,"volume":25220,"rsi_14":35.0,"sma_20":2865.0,"sma_60":2868.25,"sma_120":2506.16},{"date":"2025-08-28","open":2720,"high":2760,"low":2701,"close":2730,"volume":20682,"rsi_14":37.07,"sma_20":2859.25,"sma_60":2870.58,"sma_120":2511.07},{"date":"2025-08-29","open":2730,"high":2844,"low":2711,"close":2745,"volume":108673,"rsi_14":39.32,"sma_20":2853.25,"sma_60":2873.08,"sma_120":2516.2},{"date":"2025-09-01","open":2745,"high":2745,"low":2661,"close":2676,"volume":35995,"rsi_14":30.33,"sma_20":2848.0,"sma_60":2872.92,"sma_120":2520.91},{"date":"2025-09-02","open":2676,"high":2706,"low":2622,"close":2646,"volume":30502,"rsi_14":22.22,"sma_20":2838.25,"sma_60":2871.58,"sma_120":2525.41},{"date":"2025-09-03","open":2641,"high":2676,"low":2617,"close":2617,"volume":22607,"rsi_14":22.41,"sma_20":2826.25,"sma_60":2870.08,"sma_120":2529.99},{"date":"2025-09-04","open":2646,"high":2715,"low":2627,"close":2641,"volume":12293,"rsi_14":30.39,"sma_20":2813.0,"sma_60":2869.33,"sma_120":2534.7},{"date":"2025-09-05","open":2641,"high":2715,"low":2622,"close":2651,"volume":36239,"rsi_14":34.38,"sma_20":2801.5,"sma_60":2868.58,"sma_120":2539.62},{"date":"2025-09-08","open":2651,"high":2701,"low":2617,"close":2646,"volume":52017,"rsi_14":40.24,"sma_20":2790.25,"sma_60":2868.58,"sma_120":2544.24},{"date":"2025-09-09","open":2646,"high":2686,"low":2617,"close":2651,"volume":19493,"rsi_14":41.98,"sma_20":2777.0,"sma_60":2868.58,"sma_120":2548.53},{"date":"2025-09-10","open":2676,"high":2676,"low":2632,"close":2671,"volume":30514,"rsi_14":30.88,"sma_20":2762.0,"sma_60":2870.08,"sma_120":2553.12},{"date":"2025-09-11","open":2671,"high":2686,"low":2651,"close":2661,"volume":10324,"rsi_14":32.81,"sma_20":2748.25,"sma_60":2870.17,"sma_120":2557.49},{"date":"2025-09-12","open":2666,"high":2666,"low":2622,"close":2636,"volume":58890,"rsi_14":30.43,"sma_20":2738.0,"sma_60":2870.08,"sma_120":2561.74},{"date":"2025-09-15","open":2651,"high":2666,"low":2582,"close":2651,"volume":44808,"rsi_14":28.36,"sma_20":2730.5,"sma_60":2869.08,"sma_120":2566.37},{"date":"2025-09-16","open":2651,"high":2666,"low":2617,"close":2656,"volume":35775,"rsi_14":37.04,"sma_20":2727.0,"sma_60":2868.25,"sma_120":2570.78},{"date":"2025-09-17","open":2696,"high":2696,"low":2617,"close":2627,"volume":31511,"rsi_14":32.2,"sma_20":2722.5,"sma_60":2866.92,"sma_120":2575.37},{"date":"2025-09-18","open":2661,"high":2696,"low":2622,"close":2671,"volume":50912,"rsi_14":39.39,"sma_20":2716.25,"sma_60":2866.83,"sma_120":2580.32},{"date":"2025-09-19","open":2730,"high":2750,"low":2665,"close":2665,"volume":19270,"rsi_14":42.62,"sma_20":2709.25,"sma_60":2866.42,"sma_120":2585.16},{"date":"2025-09-22","open":2632,"high":2720,"low":2632,"close":2715,"volume":85521,"rsi_14":59.72,"sma_20":2706.5,"sma_60":2867.92,"sma_120":2590.95},{"date":"2025-09-23","open":2691,"high":2725,"low":2676,"close":2706,"volume":20775,"rsi_14":63.24,"sma_20":2702.0,"sma_60":2867.25,"sma_120":2596.95},{"date":"2025-09-24","open":2686,"high":2696,"low":2622,"close":2641,"volume":27028,"rsi_14":50.0,"sma_20":2697.75,"sma_60":2864.92,"sma_120":2602.37},{"date":"2025-09-25","open":2641,"high":2715,"low":2622,"close":2681,"volume":70329,"rsi_14":53.66,"sma_20":2695.25,"sma_60":2863.25,"sma_120":2607.99},{"date":"2025-09-26","open":2661,"high":2661,"low":2543,"close":2572,"volume":63565,"rsi_14":42.72,"sma_20":2686.5,"sma_60":2858.42,"sma_120":2613.06},{"date":"2025-09-29","open":2572,"high":2627,"low":2572,"close":2627,"volume":48591,"rsi_14":47.79,"sma_20":2684.0,"sma_60":2854.58,"sma_120":2618.56},{"date":"2025-09-30","open":2636,"high":2636,"low":2538,"close":2567,"volume":45068,"rsi_14":41.32,"sma_20":2680.0,"sma_60":2846.42,"sma_120":2623.89},{"date":"2025-10-01","open":2558,"high":2572,"low":2528,"close":2553,"volume":24060,"rsi_14":40.98,"sma_20":2676.75,"sma_60":2836.08,"sma_120":2628.43},{"date":"2025-10-02","open":2567,"high":2622,"low":2508,"close":2612,"volume":58540,"rsi_14":47.24,"sma_20":2674.75,"sma_60":2826.67,"sma_120":2634.06},{"date":"2025-10-10","open":2602,"high":2646,"low":2567,"close":2622,"volume":92383,"rsi_14":47.66,"sma_20":2673.25,"sma_60":2816.67,"sma_120":2639.43},{"date":"2025-10-13","open":2607,"high":2627,"low":2553,"close":2567,"volume":45002,"rsi_14":43.48,"sma_20":2669.25,"sma_60":2807.08,"sma_120":2644.46},{"date":"2025-10-14","open":2548,"high":2572,"low":2513,"close":2548,"volume":55434,"rsi_14":44.12,"sma_20":2664.0,"sma_60":2796.0,"sma_120":2649.29},{"date":"2025-10-15","open":2543,"high":2597,"low":2528,"close":2567,"volume":28978,"rsi_14":41.54,"sma_20":2658.75,"sma_60":2786.83,"sma_120":2654.21},{"date":"2025-10-16","open":2587,"high":2587,"low":2508,"close":2543,"volume":37204,"rsi_14":42.86,"sma_20":2652.75,"sma_60":2778.08,"sma_120":2658.88},{"date":"2025-10-17","open":2567,"high":2567,"low":2474,"close":2479,"volume":60581,"rsi_14":30.33,"sma_20":2644.75,"sma_60":2767.25,"sma_120":2663.12},{"date":"2025-10-20","open":2488,"high":2513,"low":2464,"close":2513,"volume":19888,"rsi_14":34.65,"sma_20":2637.75,"sma_60":2757.83,"sma_120":2667.21},{"date":"2025-10-21","open":2488,"high":2548,"low":2483,"close":2503,"volume":15541,"rsi_14":37.93,"sma_20":2630.0,"sma_60":2749.17,"sma_120":2670.71},{"date":"2025-10-22","open":2474,"high":2518,"low":2449,"close":2479,"volume":49582,"rsi_14":31.86,"sma_20":2622.5,"sma_60":2740.75,"sma_120":2674.46},{"date":"2025-10-23","open":2483,"high":2498,"low":2419,"close":2449,"volume":67874,"rsi_14":37.11,"sma_20":2611.0,"sma_60":2733.0,"sma_120":2677.71},{"date":"2025-10-24","open":2474,"high":2483,"low":2439,"close":2464,"volume":39519,"rsi_14":31.46,"sma_20":2602.5,"sma_60":2726.42,"sma_120":2681.38},{"date":"2025-10-27","open":2464,"high":2503,"low":2424,"close":2449,"volume":53050,"rsi_14":35.0,"sma_20":2589.0,"sma_60":2720.75,"sma_120":2684.58},{"date":"2025-10-28","open":2444,"high":2444,"low":2390,"close":2429,"volume":60821,"rsi_14":34.57,"sma_20":2575.0,"sma_60":2714.67,"sma_120":2687.83},{"date":"2025-10-29","open":2429,"high":2444,"low":2335,"close":2365,"volume":74067,"rsi_14":21.43,"sma_20":2561.0,"sma_60":2707.92,"sma_120":2690.33},{"date":"2025-10-30","open":2365,"high":2380,"low":2321,"close":2321,"volume":90498,"rsi_14":15.73,"sma_20":2542.75,"sma_60":2699.08,"sma_120":2692.46},{"date":"2025-10-31","open":2370,"high":2370,"low":2296,"close":2355,"volume":35355,"rsi_14":24.71,"sma_20":2531.75,"sma_60":2690.5,"sma_120":2694.79},{"date":"2025-11-03","open":2355,"high":2548,"low":2355,"close":2503,"volume":92492,"rsi_14":45.95,"sma_20":2525.5,"sma_60":2685.83,"sma_120":2698.38},{"date":"2025-11-04","open":2548,"high":2548,"low":2479,"close":2479,"volume":57850,"rsi_14":41.96,"sma_20":2521.0,"sma_60":2679.75,"sma_120":2701.83},{"date":"2025-11-05","open":2479,"high":2498,"low":2419,"close":2483,"volume":41630,"rsi_14":44.44,"sma_20":2517.5,"sma_60":2673.5,"sma_120":2705.25},{"date":"2025-11-06","open":2483,"high":2538,"low":2459,"close":2459,"volume":35413,"rsi_14":48.0,"sma_20":2510.25,"sma_60":2666.0,"sma_120":2708.33},{"date":"2025-11-07","open":2459,"high":2459,"low":2390,"close":2419,"volume":19206,"rsi_14":40.59,"sma_20":2500.0,"sma_60":2658.25,"sma_120":2710.58},{"date":"2025-11-10","open":2424,"high":2454,"low":2395,"close":2395,"volume":51103,"rsi_14":39.42,"sma_20":2491.25,"sma_60":2650.25,"sma_120":2711.79},{"date":"2025-11-11","open":2439,"high":2439,"low":2340,"close":2345,"volume":30577,"rsi_14":37.61,"sma_20":2481.0,"sma_60":2640.67,"sma_120":2712.46},{"date":"2025-11-12","open":2365,"high":2419,"low":2321,"close":2409,"volume":68977,"rsi_14":46.55,"sma_20":2473.0,"sma_60":2631.25,"sma_120":2713.88},{"date":"2025-11-13","open":2429,"high":2607,"low":2424,"close":2474,"volume":91763,"rsi_14":50.79,"sma_20":2469.5,"sma_60":2623.5,"sma_120":2716.04},{"date":"2025-11-14","open":2469,"high":2493,"low":2439,"close":2469,"volume":40762,"rsi_14":51.61,"sma_20":2469.0,"sma_60":2617.25,"sma_120":2717.83},{"date":"2025-11-17","open":2479,"high":2533,"low":2439,"close":2454,"volume":18994,"rsi_14":52.03,"sma_20":2466.0,"sma_60":2611.42,"sma_120":2719.29},{"date":"2025-11-18","open":2454,"high":2454,"low":2360,"close":2370,"volume":36114,"rsi_14":50.39,"sma_20":2459.25,"sma_60":2605.42,"sma_120":2720.04},{"date":"2025-11-19","open":2350,"high":2390,"low":2340,"close":2375,"volume":12685,"rsi_14":54.62,"sma_20":2454.0,"sma_60":2599.67,"sma_120":2720.62},{"date":"2025-11-20","open":2395,"high":2459,"low":2375,"close":2434,"volume":15130,"rsi_14":56.45,"sma_20":2453.25,"sma_60":2593.5,"sma_120":2721.08},{"date":"2025-11-21","open":2459,"high":2528,"low":2424,"close":2488,"volume":55920,"rsi_14":48.57,"sma_20":2454.5,"sma_60":2588.75,"sma_120":2721.25},{"date":"2025-11-24","open":2488,"high":2533,"low":2434,"close":2439,"volume":21513,"rsi_14":46.36,"sma_20":2454.0,"sma_60":2583.17,"sma_120":2721.08},{"date":"2025-11-25","open":2464,"high":2464,"low":2409,"close":2429,"volume":8791,"rsi_14":45.05,"sma_20":2454.0,"sma_60":2577.0,"sma_120":2720.54},{"date":"2025-11-26","open":2454,"high":2469,"low":2429,"close":2459,"volume":6898,"rsi_14":50.0,"sma_20":2458.75,"sma_60":2572.5,"sma_120":2720.38},{"date":"2025-11-27","open":2459,"high":2483,"low":2419,"close":2419,"volume":12890,"rsi_14":50.0,"sma_20":2463.75,"sma_60":2567.25,"sma_120":2718.92},{"date":"2025-11-28","open":2439,"high":2493,"low":2419,"close":2493,"volume":23571,"rsi_14":58.2,"sma_20":2470.75,"sma_60":2563.0,"sma_120":2718.04},{"date":"2025-12-01","open":2469,"high":2582,"low":2469,"close":2479,"volume":86955,"rsi_14":61.74,"sma_20":2469.5,"sma_60":2559.67,"sma_120":2716.29},{"date":"2025-12-02","open":2459,"high":2493,"low":2409,"close":2469,"volume":12220,"rsi_14":55.77,"sma_20":2469.0,"sma_60":2556.67,"sma_120":2714.12},{"date":"2025-12-03","open":2513,"high":2538,"low":2454,"close":2533,"volume":15146,"rsi_14":55.77,"sma_20":2471.5,"sma_60":2555.25,"sma_120":2712.67},{"date":"2025-12-04","open":2533,"high":2538,"low":2469,"close":2508,"volume":8863,"rsi_14":53.7,"sma_20":2474.0,"sma_60":2553.0,"sma_120":2711.17},{"date":"2025-12-05","open":2474,"high":2498,"low":2459,"close":2469,"volume":19855,"rsi_14":51.33,"sma_20":2476.5,"sma_60":2549.92,"sma_120":2709.25},{"date":"2025-12-08","open":2469,"high":2523,"low":2454,"close":2518,"volume":29252,"rsi_14":64.15,"sma_20":2482.75,"sma_60":2547.75,"sma_120":2708.17},{"date":"2025-12-09","open":2548,"high":2562,"low":2513,"close":2543,"volume":27258,"rsi_14":65.45,"sma_20":2492.75,"sma_60":2545.92,"sma_120":2707.25},{"date":"2025-12-10","open":2548,"high":2553,"low":2518,"close":2518,"volume":10468,"rsi_14":58.25,"sma_20":2498.25,"sma_60":2543.33,"sma_120":2706.71},{"date":"2025-12-11","open":2538,"high":2715,"low":2503,"close":2513,"volume":236027,"rsi_14":52.69,"sma_20":2500.25,"sma_60":2540.83,"sma_120":2705.5},{"date":"2025-12-12","open":2523,"high":2562,"low":2483,"close":2493,"volume":33562,"rsi_14":56.32,"sma_20":2501.5,"sma_60":2538.42,"sma_120":2704.25},{"date":"2025-12-15","open":2488,"high":2488,"low":2414,"close":2429,"volume":73725,"rsi_14":50.0,"sma_20":2500.25,"sma_60":2534.67,"sma_120":2701.88},{"date":"2025-12-16","open":2449,"high":2449,"low":2409,"close":2439,"volume":31250,"rsi_14":47.87,"sma_20":2503.75,"sma_60":2531.0,"sma_120":2699.62},{"date":"2025-12-17","open":2439,"high":2464,"low":2424,"close":2454,"volume":38445,"rsi_14":53.93,"sma_20":2507.75,"sma_60":2528.08,"sma_120":2697.5},{"date":"2025-12-18","open":2444,"high":2464,"low":2429,"close":2439,"volume":12448,"rsi_14":42.86,"sma_20":2508.0,"sma_60":2524.08,"sma_120":2695.46},{"date":"2025-12-19","open":2449,"high":2474,"low":2439,"close":2454,"volume":16859,"rsi_14":46.75,"sma_20":2506.25,"sma_60":2521.08,"sma_120":2693.75},{"date":"2025-12-22","open":2444,"high":2474,"low":2444,"close":2454,"volume":7498,"rsi_14":48.0,"sma_20":2507.0,"sma_60":2516.67,"sma_120":2692.29},{"date":"2025-12-23","open":2488,"high":2488,"low":2444,"close":2444,"volume":12312,"rsi_14":35.94,"sma_20":2507.75,"sma_60":2512.25,"sma_120":2689.75},{"date":"2025-12-24","open":2444,"high":2459,"low":2424,"close":2449,"volume":18742,"rsi_14":40.0,"sma_20":2507.25,"sma_60":2509.0,"sma_120":2686.96},{"date":"2025-12-26","open":2424,"high":2459,"low":2424,"close":2429,"volume":25367,"rsi_14":42.86,"sma_20":2507.75,"sma_60":2504.75,"sma_120":2684.0},{"date":"2025-12-29","open":2429,"high":2439,"low":2375,"close":2375,"volume":27821,"rsi_14":24.56,"sma_20":2501.75,"sma_60":2501.42,"sma_120":2679.92},{"date":"2025-12-30","open":2380,"high":2390,"low":2355,"close":2365,"volume":15708,"rsi_14":16.67,"sma_20":2496.0,"sma_60":2497.0,"sma_120":2675.79},{"date":"2026-01-02","open":2365,"high":2390,"low":2345,"close":2365,"volume":36505,"rsi_14":18.37,"sma_20":2490.75,"sma_60":2493.58,"sma_120":2670.0},{"date":"2026-01-05","open":2365,"high":2419,"low":2325,"close":2335,"volume":24436,"rsi_14":16.67,"sma_20":2480.75,"sma_60":2489.92,"sma_120":2663.0},{"date":"2026-01-06","open":2365,"high":2365,"low":2281,"close":2296,"volume":30073,"rsi_14":15.52,"sma_20":2470.0,"sma_60":2484.75,"sma_120":2655.71},{"date":"2026-01-07","open":2316,"high":2316,"low":2237,"close":2296,"volume":65389,"rsi_14":20.0,"sma_20":2461.25,"sma_60":2479.25,"sma_120":2647.96},{"date":"2026-01-08","open":2296,"high":2296,"low":2222,"close":2232,"volume":28169,"rsi_14":12.5,"sma_20":2446.75,"sma_60":2473.58,"sma_120":2640.33},{"date":"2026-01-09","open":2227,"high":2306,"low":2202,"close":2296,"volume":26686,"rsi_14":25.76,"sma_20":2434.25,"sma_60":2469.33,"sma_120":2632.67},{"date":"2026-01-12","open":2281,"high":2345,"low":2261,"close":2301,"volume":59721,"rsi_14":28.12,"sma_20":2423.25,"sma_60":2464.83,"sma_120":2625.83},{"date":"2026-01-13","open":2325,"high":2429,"low":2321,"close":2429,"volume":37526,"rsi_14":47.13,"sma_20":2419.0,"sma_60":2462.92,"sma_120":2620.5},{"date":"2026-01-14","open":2409,"high":2409,"low":2321,"close":2335,"volume":21061,"rsi_14":38.68,"sma_20":2411.0,"sma_60":2460.5,"sma_120":2613.88},{"date":"2026-01-15","open":2335,"high":2380,"low":2325,"close":2325,"volume":10789,"rsi_14":38.68,"sma_20":2405.75,"sma_60":2457.33,"sma_120":2607.58},{"date":"2026-01-16","open":2325,"high":2691,"low":2325,"close":2597,"volume":354435,"rsi_14":60.9,"sma_20":2421.0,"sma_60":2460.92,"sma_120":2604.04},{"date":"2026-01-19","open":2587,"high":2587,"low":2419,"close":2429,"volume":81700,"rsi_14":53.07,"sma_20":2420.5,"sma_60":2460.58,"sma_120":2599.42},{"date":"2026-01-20","open":2429,"high":2449,"low":2380,"close":2395,"volume":67453,"rsi_14":51.63,"sma_20":2417.5,"sma_60":2459.42,"sma_120":2595.08},{"date":"2026-01-21","open":2390,"high":2444,"low":2385,"close":2385,"volume":53022,"rsi_14":51.08,"sma_20":2414.0,"sma_60":2458.33,"sma_120":2591.12},{"date":"2026-01-22","open":2385,"high":2449,"low":2385,"close":2409,"volume":37857,"rsi_14":54.05,"sma_20":2412.25,"sma_60":2458.0,"sma_120":2587.96},{"date":"2026-01-23","open":2409,"high":2533,"low":2395,"close":2483,"volume":62144,"rsi_14":59.9,"sma_20":2414.0,"sma_60":2460.0,"sma_120":2585.38},{"date":"2026-01-26","open":2538,"high":3224,"low":2533,"close":2898,"volume":2572427,"rsi_14":72.1,"sma_20":2437.75,"sma_60":2469.75,"sma_120":2586.5},{"date":"2026-01-27","open":2883,"high":2888,"low":2740,"close":2829,"volume":210305,"rsi_14":71.84,"sma_20":2460.75,"sma_60":2477.75,"sma_120":2586.38},{"date":"2026-01-28","open":2849,"high":2903,"low":2770,"close":2878,"volume":190110,"rsi_14":71.53,"sma_20":2486.75,"sma_60":2484.08,"sma_120":2586.5},{"date":"2026-01-29","open":2864,"high":2864,"low":2681,"close":2819,"volume":119630,"rsi_14":68.42,"sma_20":2509.75,"sma_60":2489.83,"sma_120":2586.83},{"date":"2026-01-30","open":2849,"high":3022,"low":2735,"close":2933,"volume":179726,"rsi_14":68.09,"sma_20":2540.0,"sma_60":2497.42,"sma_120":2587.62},{"date":"2026-02-02","open":2957,"high":3022,"low":2844,"close":2869,"volume":129194,"rsi_14":69.57,"sma_20":2569.0,"sma_60":2504.33,"sma_120":2587.75},{"date":"2026-02-03","open":2878,"high":3130,"low":2780,"close":3012,"volume":381571,"rsi_14":72.94,"sma_20":2605.25,"sma_60":2514.33,"sma_120":2588.67},{"date":"2026-02-04","open":3313,"high":3915,"low":3219,"close":3915,"volume":2175988,"rsi_14":80.97,"sma_20":2690.5,"sma_60":2536.58,"sma_120":2597.42},{"date":"2026-02-05","open":4147,"high":4804,"low":3807,"close":3915,"volume":3707430,"rsi_14":80.97,"sma_20":2772.5,"sma_60":2562.25,"sma_120":2606.25},{"date":"2026-02-06","open":3812,"high":3910,"low":3565,"close":3772,"volume":515609,"rsi_14":81.92,"sma_20":2847.0,"sma_60":2586.33,"sma_120":2613.5},{"date":"2026-02-09","open":3812,"high":4098,"low":3629,"close":3698,"volume":504066,"rsi_14":80.41,"sma_20":2911.25,"sma_60":2608.08,"sma_120":2619.67},{"date":"2026-02-10","open":3747,"high":3767,"low":3589,"close":3589,"volume":176244,"rsi_14":76.87,"sma_20":2974.75,"sma_60":2626.92,"sma_120":2625.21},{"date":"2026-02-11","open":3589,"high":3767,"low":3407,"close":3584,"volume":478139,"rsi_14":76.44,"sma_20":3038.5,"sma_60":2645.75,"sma_120":2631.5},{"date":"2026-02-12","open":3584,"high":4295,"low":3570,"close":4029,"volume":1608562,"rsi_14":79.81,"sma_20":3111.0,"sma_60":2672.33,"sma_120":2641.88},{"date":"2026-02-13","open":3994,"high":4024,"low":3797,"close":3950,"volume":266553,"rsi_14":73.3,"sma_20":3179.5,"sma_60":2699.0,"sma_120":2652.21},{"date":"2026-02-19","open":3950,"high":4088,"low":3762,"close":4063,"volume":413052,"rsi_14":76.82,"sma_20":3262.25,"sma_60":2727.5,"sma_120":2663.58},{"date":"2026-02-20","open":4088,"high":4088,"low":3955,"close":3989,"volume":126970,"rsi_14":73.89,"sma_20":3343.0,"sma_60":2753.75,"sma_120":2673.62},{"date":"2026-02-23","open":4044,"high":4093,"low":3752,"close":3950,"volume":318685,"rsi_14":74.52,"sma_20":3422.25,"sma_60":2778.42,"sma_120":2683.58},{"date":"2026-02-24","open":3940,"high":4068,"low":3930,"close":3999,"volume":94898,"rsi_14":73.79,"sma_20":3502.75,"sma_60":2804.75,"sma_120":2693.96},{"date":"2026-02-25","open":3999,"high":3999,"low":3920,"close":3935,"volume":80676,"rsi_14":73.79,"sma_20":3576.25,"sma_60":2830.17,"sma_120":2703.58},{"date":"2026-02-26","open":4005,"high":4010,"low":3880,"close":3895,"volume":176980,"rsi_14":69.07,"sma_20":3624.25,"sma_60":2856.58,"sma_120":2711.92},{"date":"2026-02-27","open":3890,"high":3895,"low":3740,"close":3755,"volume":191804,"rsi_14":42.71,"sma_20":3668.75,"sma_60":2875.33,"sma_120":2721.29},{"date":"2026-03-03","open":3740,"high":3942,"low":3675,"close":3705,"volume":459441,"rsi_14":41.28,"sma_20":3708.25,"sma_60":2895.0,"sma_120":2729.0},{"date":"2026-03-04","open":3670,"high":3670,"low":3090,"close":3240,"volume":308788,"rsi_14":33.98,"sma_20":3727.5,"sma_60":2907.17,"sma_120":2733.42},{"date":"2026-03-05","open":3240,"high":3560,"low":3240,"close":3530,"volume":158435,"rsi_14":44.69,"sma_20":3755.5,"sma_60":2924.33,"sma_120":2740.5},{"date":"2026-03-06","open":3530,"high":3590,"low":3315,"close":3460,"volume":172580,"rsi_14":45.59,"sma_20":3783.25,"sma_60":2939.25,"sma_120":2747.25},{"date":"2026-03-09","open":3445,"high":3560,"low":3290,"close":3340,"volume":282541,"rsi_14":43.1,"sma_20":3797.75,"sma_60":2952.58,"sma_120":2752.79},{"date":"2026-03-10","open":3390,"high":3500,"low":3300,"close":3350,"volume":170099,"rsi_14":28.01,"sma_20":3767.0,"sma_60":2966.75,"sma_120":2758.33},{"date":"2026-03-11","open":3350,"high":3600,"low":3350,"close":3415,"volume":126649,"rsi_14":32.22,"sma_20":3739.5,"sma_60":2981.17,"sma_120":2764.46},{"date":"2026-03-12","open":3415,"high":3445,"low":3255,"close":3275,"volume":69835,"rsi_14":24.85,"sma_20":3712.25,"sma_60":2992.83,"sma_120":2769.38},{"date":"2026-03-13","open":3275,"high":3365,"low":3180,"close":3275,"volume":96692,"rsi_14":26.02,"sma_20":3688.75,"sma_60":3004.92,"sma_120":2774.12},{"date":"2026-03-16","open":3275,"high":3300,"low":3155,"close":3260,"volume":120619,"rsi_14":26.43,"sma_20":3670.0,"sma_60":3018.58,"sma_120":2778.5},{"date":"2026-03-17","open":3300,"high":3425,"low":3245,"close":3375,"volume":103959,"rsi_14":29.36,"sma_20":3657.25,"sma_60":3031.0,"sma_120":2784.71},{"date":"2026-03-18","open":3465,"high":3465,"low":3310,"close":3400,"volume":119836,"rsi_14":31.66,"sma_20":3623.25,"sma_60":3046.67,"sma_120":2790.67},{"date":"2026-03-19","open":3380,"high":3435,"low":3285,"close":3285,"volume":96270,"rsi_14":31.17,"sma_20":3587.5,"sma_60":3060.25,"sma_120":2795.62},{"date":"2026-03-20","open":3285,"high":3615,"low":3285,"close":3555,"volume":534856,"rsi_14":44.29,"sma_20":3559.5,"sma_60":3078.08,"sma_120":2803.08},{"date":"2026-03-23","open":3540,"high":3550,"low":3370,"close":3375,"volume":201094,"rsi_14":41.22,"sma_20":3526.25,"sma_60":3093.17,"sma_120":2808.62},{"date":"2026-03-24","open":3400,"high":3415,"low":3255,"close":3330,"volume":60678,"rsi_14":53.08,"sma_20":3492.75,"sma_60":3107.25,"sma_120":2814.17},{"date":"2026-03-25","open":3340,"high":3380,"low":3290,"close":3320,"volume":29172,"rsi_14":41.1,"sma_20":3456.25,"sma_60":3121.17,"sma_120":2818.92},{"date":"2026-03-26","open":3355,"high":3355,"low":3180,"close":3285,"volume":46131,"rsi_14":42.36,"sma_20":3421.25,"sma_60":3134.67,"sma_120":2823.46},{"date":"2026-03-27","open":3240,"high":3240,"low":3135,"close":3220,"volume":43665,"rsi_14":44.5,"sma_20":3387.5,"sma_60":3147.0,"sma_120":2828.0},{"date":"2026-03-30","open":3210,"high":3210,"low":3010,"close":3140,"volume":43883,"rsi_14":40.95,"sma_20":3356.75,"sma_60":3158.33,"sma_120":2831.54},{"date":"2026-03-31","open":3145,"high":3180,"low":3075,"close":3080,"volume":67860,"rsi_14":35.5,"sma_20":3325.5,"sma_60":3169.58,"sma_120":2835.5},{"date":"2026-04-01","open":3100,"high":3320,"low":3100,"close":3295,"volume":102485,"rsi_14":50.81,"sma_20":3328.25,"sma_60":3184.58,"sma_120":2840.79},{"date":"2026-04-02","open":3320,"high":3330,"low":3080,"close":3085,"volume":70188,"rsi_14":43.4,"sma_20":3306.0,"sma_60":3196.08,"sma_120":2844.83},{"date":"2026-04-03","open":3210,"high":3210,"low":3120,"close":3165,"volume":48828,"rsi_14":46.84,"sma_20":3291.25,"sma_60":3209.42,"sma_120":2849.67},{"date":"2026-04-06","open":3215,"high":3250,"low":3135,"close":3140,"volume":87425,"rsi_14":41.7,"sma_20":3281.25,"sma_60":3223.0,"sma_120":2853.88},{"date":"2026-04-07","open":3155,"high":3365,"low":3140,"close":3250,"volume":250117,"rsi_14":45.0,"sma_20":3276.25,"sma_60":3238.42,"sma_120":2858.83},{"date":"2026-04-08","open":3255,"high":3370,"low":3250,"close":3330,"volume":60063,"rsi_14":51.54,"sma_20":3272.0,"sma_60":3256.25,"sma_120":2864.92},{"date":"2026-04-09","open":3330,"high":3450,"low":3280,"close":3320,"volume":144786,"rsi_14":40.25,"sma_20":3274.25,"sma_60":3272.83,"sma_120":2871.08},{"date":"2026-04-10","open":3380,"high":3500,"low":3360,"close":3430,"volume":224400,"rsi_14":52.42,"sma_20":3282.0,"sma_60":3291.17,"sma_120":2878.0},{"date":"2026-04-13","open":3430,"high":3480,"low":3210,"close":3400,"volume":208741,"rsi_14":53.12,"sma_20":3289.0,"sma_60":3306.83,"sma_120":2884.88},{"date":"2026-04-14","open":3445,"high":3505,"low":3400,"close":3460,"volume":73992,"rsi_14":55.98,"sma_20":3293.25,"sma_60":3325.08,"sma_120":2892.79},{"date":"2026-04-15","open":3460,"high":3470,"low":3330,"close":3415,"volume":141053,"rsi_14":55.51,"sma_20":3294.0,"sma_60":3342.75,"sma_120":2900.04},{"date":"2026-04-16","open":3390,"high":3465,"low":3385,"close":3450,"volume":89943,"rsi_14":60.0,"sma_20":3302.25,"sma_60":3356.42,"sma_120":2907.67},{"date":"2026-04-17","open":3435,"high":3615,"low":3400,"close":3575,"volume":167850,"rsi_14":68.2,"sma_20":3303.25,"sma_60":3375.0,"sma_120":2916.54},{"date":"2026-04-20","open":3615,"high":3615,"low":3525,"close":3600,"volume":82120,"rsi_14":72.41,"sma_20":3314.5,"sma_60":3394.58,"sma_120":2925.88},{"date":"2026-04-21","open":3600,"high":3650,"low":3530,"close":3600,"volume":107258,"rsi_14":66.14,"sma_20":3328.0,"sma_60":3414.33,"sma_120":2935.08},{"date":"2026-04-22","open":3580,"high":3610,"low":3520,"close":3590,"volume":47437,"rsi_14":83.89,"sma_20":3341.5,"sma_60":3433.5,"sma_120":2944.33},{"date":"2026-04-23","open":3580,"high":3610,"low":3460,"close":3545,"volume":88822,"rsi_14":76.76,"sma_20":3354.5,"sma_60":3450.67,"sma_120":2953.38},{"date":"2026-04-24","open":3545,"high":3545,"low":3385,"close":3405,"volume":93302,"rsi_14":66.06,"sma_20":3363.75,"sma_60":3458.5,"sma_120":2961.79},{"date":"2026-04-27","open":3465,"high":3600,"low":3420,"close":3560,"volume":224461,"rsi_14":67.82,"sma_20":3384.75,"sma_60":3470.08,"sma_120":2971.88},{"date":"2026-04-28","open":3625,"high":3625,"low":3460,"close":3540,"volume":83252,"rsi_14":62.96,"sma_20":3407.75,"sma_60":3480.5,"sma_120":2981.5},{"date":"2026-04-29","open":3475,"high":3580,"low":3450,"close":3510,"volume":87724,"rsi_14":61.45,"sma_20":3418.5,"sma_60":3491.42,"sma_120":2990.62},{"date":"2026-04-30","open":3510,"high":3550,"low":3380,"close":3380,"volume":132027,"rsi_14":44.74,"sma_20":3479.0,"sma_60":3318.17,"sma_120":3411.04},{"date":"2026-05-04","open":3450,"high":3650,"low":3380,"close":3560,"volume":249773,"rsi_14":58.0,"sma_20":3453.0,"sma_60":3509.17,"sma_120":3005.58},{"date":"2026-05-06","open":3560,"high":3590,"low":3380,"close":3530,"volume":105763,"rsi_14":53.61,"sma_20":3472.5,"sma_60":3517.17,"sma_120":3014.25},{"date":"2026-05-07","open":3500,"high":3520,"low":3420,"close":3490,"volume":69622,"rsi_14":53.89,"sma_20":3484.5,"sma_60":3509.25,"sma_120":3022.92},{"date":"2026-05-08","open":3490,"high":3530,"low":3410,"close":3445,"volume":80026,"rsi_14":49.74,"sma_20":3490.25,"sma_60":3500.58,"sma_120":3031.42},{"date":"2026-05-11","open":3440,"high":3440,"low":3155,"close":3225,"volume":174522,"rsi_14":33.64,"sma_20":3485.5,"sma_60":3490.67,"sma_120":3038.5},{"date":"2026-05-12","open":3225,"high":3225,"low":3055,"close":3135,"volume":134738,"rsi_14":29.52,"sma_20":3470.75,"sma_60":3480.5,"sma_120":3044.29},{"date":"2026-05-13","open":3135,"high":3215,"low":3060,"close":3095,"volume":78566,"rsi_14":28.51,"sma_20":3455.5,"sma_60":3471.5,"sma_120":3049.21},{"date":"2026-05-14","open":3095,"high":3375,"low":3085,"close":3260,"volume":222287,"rsi_14":37.59,"sma_20":3445.5,"sma_60":3465.33,"sma_120":3055.54},{"date":"2026-05-15","open":3235,"high":3305,"low":3070,"close":3095,"volume":175125,"rsi_14":34.48,"sma_20":3429.5,"sma_60":3448.92,"sma_120":3060.62},{"date":"2026-05-18","open":3160,"high":3160,"low":2915,"close":3005,"volume":109895,"rsi_14":35.71,"sma_20":3407.25,"sma_60":3432.33,"sma_120":3065.67},{"date":"2026-05-19","open":3085,"high":3085,"low":2805,"close":2870,"volume":228772,"rsi_14":25.0,"sma_20":3372.0,"sma_60":3411.58,"sma_120":3069.54},{"date":"2026-05-20","open":2900,"high":2925,"low":2725,"close":2805,"volume":155460,"rsi_14":24.21,"sma_20":3332.25,"sma_60":3391.0,"sma_120":3072.38},{"date":"2026-05-21","open":2915,"high":2915,"low":2710,"close":2715,"volume":123452,"rsi_14":23.23,"sma_20":3288.0,"sma_60":3369.58,"sma_120":3074.0},{"date":"2026-05-22","open":2740,"high":2830,"low":2700,"close":2825,"volume":87732,"rsi_14":31.06,"sma_20":3249.75,"sma_60":3349.17,"sma_120":3076.96},{"date":"2026-05-26","open":2825,"high":2875,"low":2640,"close":2735,"volume":208075,"rsi_14":20.0,"sma_20":3209.25,"sma_60":3328.33,"sma_120":3079.25},{"date":"2026-05-27","open":2700,"high":2735,"low":2490,"close":2545,"volume":259718,"rsi_14":17.92,"sma_20":3166.25,"sma_60":3305.83,"sma_120":3079.71},{"date":"2026-05-28","open":2600,"high":2600,"low":2490,"close":2580,"volume":161610,"rsi_14":20.26,"sma_20":3117.25,"sma_60":3286.25,"sma_120":3080.79},{"date":"2026-05-29","open":2650,"high":2650,"low":2480,"close":2540,"volume":60997,"rsi_14":20.33,"sma_20":3067.25,"sma_60":3266.83,"sma_120":3080.92},{"date":"2026-06-01","open":2540,"high":2685,"low":2465,"close":2605,"volume":344364,"rsi_14":27.37,"sma_20":3022.0,"sma_60":3256.25,"sma_120":3081.71},{"date":"2026-06-02","open":2680,"high":2775,"low":2560,"close":2625,"volume":343117,"rsi_14":30.38,"sma_20":2984.25,"sma_60":3241.17,"sma_120":3082.75},{"date":"2026-06-04","open":2625,"high":2700,"low":2390,"close":2455,"volume":209008,"rsi_14":27.62,"sma_20":2929.0,"sma_60":3224.42,"sma_120":3081.83},{"date":"2026-06-05","open":2455,"high":2665,"low":2425,"close":2570,"volume":243523,"rsi_14":25.0,"sma_20":2881.0,"sma_60":3211.58,"sma_120":3082.08},{"date":"2026-06-08","open":2525,"high":2525,"low":2300,"close":2400,"volume":91933,"rsi_14":24.91,"sma_20":2826.5,"sma_60":3195.75,"sma_120":3081.25},{"date":"2026-06-09","open":2380,"high":2595,"low":2380,"close":2500,"volume":79050,"rsi_14":31.9,"sma_20":2779.25,"sma_60":3180.5,"sma_120":3080.83},{"date":"2026-06-10","open":2405,"high":2615,"low":2405,"close":2585,"volume":231962,"rsi_14":39.41,"sma_20":2747.25,"sma_60":3169.0,"sma_120":3080.92},{"date":"2026-06-11","open":2585,"high":2695,"low":2515,"close":2570,"volume":46257,"rsi_14":40.93,"sma_20":2719.0,"sma_60":3157.25,"sma_120":3081.08},{"date":"2026-06-12","open":2570,"high":2700,"low":2550,"close":2670,"volume":54492,"rsi_14":48.28,"sma_20":2697.75,"sma_60":3147.42,"sma_120":3082.12},{"date":"2026-06-15","open":2720,"high":2720,"low":2525,"close":2580,"volume":87172,"rsi_14":40.47,"sma_20":2663.75,"sma_60":3134.17,"sma_120":3082.58},{"date":"2026-06-16","open":2580,"high":2640,"low":2550,"close":2600,"volume":28969,"rsi_14":44.44,"sma_20":2639.0,"sma_60":3120.83,"sma_120":3083.75},{"date":"2026-06-17","open":2600,"high":2605,"low":2540,"close":2560,"volume":28004,"rsi_14":49.19,"sma_20":2572.0,"sma_60":3034.0,"sma_120":3090.5},{"date":"2026-06-18","open":2480,"high":2560,"low":2480,"close":2510,"volume":53067,"rsi_14":46.76,"sma_20":2598.75,"sma_60":3091.33,"sma_120":3084.71},{"date":"2026-06-19","open":2550,"high":2550,"low":2400,"close":2470,"volume":175016,"rsi_14":46.76,"sma_20":2582.0,"sma_60":3076.25,"sma_120":3084.71},{"date":"2026-06-22","open":2450,"high":2580,"low":2445,"close":2490,"volume":35926,"rsi_14":44.44,"sma_20":2570.75,"sma_60":3062.25,"sma_120":3084.75},{"date":"2026-06-23","open":2550,"high":2570,"low":2250,"close":2355,"volume":102713,"rsi_14":38.26,"sma_20":2547.25,"sma_60":3046.17,"sma_120":3083.67},{"date":"2026-06-24","open":2440,"high":2455,"low":2280,"close":2320,"volume":54401,"rsi_14":43.35,"sma_20":2526.5,"sma_60":3030.08,"sma_120":3082.38},{"date":"2026-06-25","open":2375,"high":2375,"low":2225,"close":2290,"volume":36818,"rsi_14":34.95,"sma_20":2513.75,"sma_60":3014.58,"sma_120":3080.79},{"date":"2026-06-26","open":2270,"high":2295,"low":2185,"close":2230,"volume":35501,"rsi_14":39.63,"sma_20":2496.25,"sma_60":2999.42,"sma_120":3078.88},{"date":"2026-06-29","open":2230,"high":2565,"low":2230,"close":2540,"volume":54722,"rsi_14":51.94,"sma_20":2496.25,"sma_60":2990.42,"sma_120":3080.0},{"date":"2026-06-30","open":2540,"high":2595,"low":2400,"close":2400,"volume":51169,"rsi_14":41.47,"sma_20":2486.0,"sma_60":2975.5,"sma_120":3080.04},{"date":"2026-07-01","open":2465,"high":2465,"low":2365,"close":2405,"volume":34531,"rsi_14":42.33,"sma_20":2475.0,"sma_60":2964.17,"sma_120":3080.12},{"date":"2026-07-02","open":2435,"high":2585,"low":2350,"close":2410,"volume":34237,"rsi_14":36.73,"sma_20":2472.75,"sma_60":2951.58,"sma_120":3080.5},{"date":"2026-07-03","open":2545,"high":2570,"low":2340,"close":2475,"volume":72758,"rsi_14":44.5,"sma_20":2468.0,"sma_60":2940.5,"sma_120":3081.75},{"date":"2026-07-06","open":2575,"high":2590,"low":2395,"close":2435,"volume":77244,"rsi_14":41.54,"sma_20":2469.75,"sma_60":2926.92,"sma_120":3082.67},{"date":"2026-07-07","open":2370,"high":2530,"low":2370,"close":2430,"volume":171410,"rsi_14":43.09,"sma_20":2466.25,"sma_60":2911.92,"sma_120":3084.08},{"date":"2026-07-08","open":2770,"high":3100,"low":2430,"close":2700,"volume":364901,"rsi_14":58.19,"sma_20":2472.0,"sma_60":2901.58,"sma_120":3087.21},{"date":"2026-07-09","open":2700,"high":2700,"low":2490,"close":2590,"volume":168461,"rsi_14":54.88,"sma_20":2473.0,"sma_60":2887.58,"sma_120":3089.38},{"date":"2026-07-10","open":2575,"high":2795,"low":2575,"close":2780,"volume":106241,"rsi_14":60.36,"sma_20":2478.5,"sma_60":2877.25,"sma_120":3092.04},{"date":"2026-07-13","open":2755,"high":2900,"low":2730,"close":2810,"volume":76588,"rsi_14":67.57,"sma_20":2490.0,"sma_60":2866.42,"sma_120":3095.75},{"date":"2026-07-14","open":2815,"high":3050,"low":2740,"close":2950,"volume":78854,"rsi_14":72.5,"sma_20":2507.5,"sma_60":2858.67,"sma_120":3100.71},{"date":"2026-07-15","open":2990,"high":3020,"low":2760,"close":2815,"volume":78739,"rsi_14":67.44,"sma_20":2520.25,"sma_60":2848.08,"sma_120":3102.25},{"date":"2026-07-16","open":2815,"high":2890,"low":2710,"close":2770,"volume":50174,"rsi_14":68.12,"sma_20":2533.25,"sma_60":2834.67,"sma_120":3104.83},{"date":"2026-07-20","open":2675,"high":2815,"low":2635,"close":2765,"volume":58059,"rsi_14":59.49,"sma_20":2548.0,"sma_60":2820.75,"sma_120":3107.67},{"date":"2026-07-21","open":2765,"high":2815,"low":2615,"close":2815,"volume":56629,"rsi_14":68.95,"sma_20":2564.25,"sma_60":2807.67,"sma_120":3111.0},{"date":"2026-07-22","open":2760,"high":2760,"low":2640,"close":2640,"volume":29936,"rsi_14":59.29,"sma_20":2578.5,"sma_60":2791.83,"sma_120":3112.67},{"date":"2026-07-23","open":2705,"high":2735,"low":2600,"close":2675,"volume":90532,"rsi_14":60.23,"sma_20":2596.25,"sma_60":2777.33,"sma_120":3114.0},{"date":"2026-07-24","open":2670,"high":2670,"low":2550,"close":2630,"volume":28975,"rsi_14":56.08,"sma_20":2613.25,"sma_60":2764.42,"sma_120":3111.46},{"date":"2026-07-27","open":2710,"high":2710,"low":2550,"close":2610,"volume":23602,"rsi_14":56.97,"sma_20":2632.25,"sma_60":2748.58,"sma_120":3109.33},{"date":"2026-07-28","open":2590,"high":2590,"low":2420,"close":2425,"volume":24926,"rsi_14":49.83,"sma_20":2626.5,"sma_60":2730.0,"sma_120":3105.25},{"date":"2026-07-29","open":2335,"high":2485,"low":2290,"close":2305,"volume":108720,"rsi_14":34.63,"sma_20":2621.75,"sma_60":2709.92,"sma_120":3100.67},{"date":"2026-07-30","open":2425,"high":2440,"low":2290,"close":2340,"volume":24020,"rsi_14":39.67,"sma_20":2618.5,"sma_60":2692.58,"sma_120":3095.42},{"date":"2026-07-31","open":2355,"high":2540,"low":2330,"close":2435,"volume":28362,"rsi_14":34.53,"sma_20":2619.75,"sma_60":2673.83,"sma_120":3091.5},{"date":"2026-08-03","open":2590,"high":2590,"low":2395,"close":2430,"volume":23142,"rsi_14":32.57,"sma_20":2617.5,"sma_60":2655.5,"sma_120":3086.33},{"date":"2026-08-04","open":2430,"high":2555,"low":2410,"close":2495,"volume":115657,"rsi_14":27.59,"sma_20":2620.5,"sma_60":2638.92,"sma_120":3074.08},{"date":"2026-08-05","open":2500,"high":2540,"low":2495,"close":2520,"volume":20610,"rsi_14":33.7,"sma_20":2625.0,"sma_60":2623.5,"sma_120":3062.04},{"date":"2026-08-06","open":2520,"high":2535,"low":2475,"close":2535,"volume":9027,"rsi_14":36.57,"sma_20":2616.75,"sma_60":2612.0,"sma_120":3051.33},{"date":"2026-08-07","open":2550,"high":2610,"low":2495,"close":2580,"volume":50039,"rsi_14":39.89,"sma_20":2616.25,"sma_60":2602.75,"sma_120":3041.62},{"date":"2026-08-10","open":2570,"high":2760,"low":2540,"close":2715,"volume":74364,"rsi_14":45.0,"sma_20":2613.0,"sma_60":2596.42,"sma_120":3033.96},{"date":"2026-08-11","open":2695,"high":2780,"low":2685,"close":2740,"volume":14584,"rsi_14":55.88,"sma_20":2609.5,"sma_60":2587.75,"sma_120":3026.54},{"date":"2026-08-12","open":2745,"high":2745,"low":2650,"close":2675,"volume":13878,"rsi_14":50.0,"sma_20":2595.75,"sma_60":2580.75,"sma_120":3014.83},{"date":"2026-08-13","open":2700,"high":2730,"low":2585,"close":2675,"volume":245032,"rsi_14":52.69,"sma_20":2588.75,"sma_60":2575.25,"sma_120":3003.79},{"date":"2026-08-14","open":2675,"high":2800,"low":2635,"close":2750,"volume":232096,"rsi_14":57.87,"sma_20":2587.75,"sma_60":2573.25,"sma_120":2992.42},{"date":"2026-08-18","open":2750,"high":2750,"low":2540,"close":2550,"volume":62237,"rsi_14":56.91,"sma_20":2577.0,"sma_60":2569.0,"sma_120":2980.0},{"date":"2026-08-19","open":2555,"high":2560,"low":2415,"close":2510,"volume":32380,"rsi_14":62.42,"sma_20":2561.75,"sma_60":2565.58,"sma_120":2967.58},{"date":"2026-08-20","open":2515,"high":2590,"low":2485,"close":2535,"volume":28633,"rsi_14":61.96,"sma_20":2556.5,"sma_60":2560.75,"sma_120":2954.96},{"date":"2026-08-21","open":2515,"high":2515,"low":2470,"close":2510,"volume":10443,"rsi_14":55.03,"sma_20":2548.25,"sma_60":2557.0,"sma_120":2942.67},{"date":"2026-08-24","open":2475,"high":2600,"low":2475,"close":2600,"volume":15648,"rsi_14":60.24,"sma_20":2546.75,"sma_60":2557.92,"sma_120":2931.88},{"date":"2026-08-25","open":2600,"high":2640,"low":2555,"close":2640,"volume":40288,"rsi_14":59.01,"sma_20":2548.25,"sma_60":2558.92,"sma_120":2922.58},{"date":"2026-08-26","open":2620,"high":2635,"low":2575,"close":2580,"volume":15358,"rsi_14":53.57,"sma_20":2556.0,"sma_60":2559.58,"sma_120":2913.21},{"date":"2026-08-27","open":2580,"high":2615,"low":2505,"close":2515,"volume":80857,"rsi_14":48.88,"sma_20":2566.5,"sma_60":2558.08,"sma_120":2907.17},{"date":"2026-08-28","open":2570,"high":2570,"low":2480,"close":2535,"volume":35746,"rsi_14":47.4,"sma_20":2576.25,"sma_60":2556.58,"sma_120":2898.88},{"date":"2026-08-31","open":2520,"high":2570,"low":2475,"close":2535,"volume":27708,"rsi_14":37.67,"sma_20":2581.25,"sma_60":2557.92,"sma_120":2891.17},{"date":"2026-09-01","open":2545,"high":2580,"low":2470,"close":2525,"volume":12742,"rsi_14":34.97,"sma_20":2586.0,"sma_60":2557.17,"sma_120":2884.38},{"date":"2026-09-02","open":2490,"high":2520,"low":2455,"close":2485,"volume":16600,"rsi_14":36.23,"sma_20":2585.5,"sma_60":2558.58,"sma_120":2877.17},{"date":"2026-09-03","open":2500,"high":2660,"low":2450,"close":2625,"volume":123445,"rsi_14":46.99,"sma_20":2590.75,"sma_60":2560.67,"sma_120":2870.58},{"date":"2026-09-04","open":2605,"high":2635,"low":2570,"close":2620,"volume":33884,"rsi_14":41.45,"sma_20":2595.0,"sma_60":2561.25,"sma_120":2865.12},{"date":"2026-09-07","open":2620,"high":2780,"low":2605,"close":2715,"volume":161594,"rsi_14":62.6,"sma_20":2601.75,"sma_60":2563.67,"sma_120":2860.46},{"date":"2026-09-08","open":2720,"high":2720,"low":2655,"close":2695,"volume":67117,"rsi_14":64.57,"sma_20":2600.75,"sma_60":2564.08,"sma_120":2855.75},{"date":"2026-09-09","open":2675,"high":2705,"low":2610,"close":2630,"volume":38801,"rsi_14":57.04,"sma_20":2595.25,"sma_60":2564.92,"sma_120":2849.54},{"date":"2026-09-10","open":2590,"high":2680,"low":2555,"close":2565,"volume":52620,"rsi_14":53.85,"sma_20":2589.75,"sma_60":2564.33,"sma_120":2842.58},{"date":"2026-09-11","open":2610,"high":2610,"low":2565,"close":2600,"volume":20550,"rsi_14":50.0,"sma_20":2586.0,"sma_60":2565.0,"sma_120":2836.88},{"date":"2026-09-14","open":2645,"high":2645,"low":2545,"close":2620,"volume":17133,"rsi_14":48.44,"sma_20":2579.5,"sma_60":2566.83,"sma_120":2829.08},{"date":"2026-09-15","open":2600,"high":2890,"low":2555,"close":2600,"volume":12031,"rsi_14":51.67,"sma_20":2582.0,"sma_60":2569.0,"sma_120":2822.62},{"date":"2026-09-16","open":2600,"high":2625,"low":2545,"close":2600,"volume":44935,"rsi_14":57.94,"sma_20":2586.5,"sma_60":2570.83,"sma_120":2816.54},{"date":"2026-09-17","open":2580,"high":2595,"low":2535,"close":2565,"volume":24731,"rsi_14":52.73,"sma_20":2588.0,"sma_60":2574.33,"sma_120":2810.25},{"date":"2026-09-18","open":2570,"high":2645,"low":2460,"close":2645,"volume":36783,"rsi_14":58.73,"sma_20":2594.75,"sma_60":2579.75,"sma_120":2804.92},{"date":"2026-09-21","open":2555,"high":2555,"low":2495,"close":2540,"volume":18954,"rsi_14":51.03,"sma_20":2591.75,"sma_60":2583.92,"sma_120":2799.25},{"date":"2026-09-22","open":2560,"high":2560,"low":2470,"close":2500,"volume":19595,"rsi_14":51.03,"sma_20":2584.75,"sma_60":2588.42,"sma_120":2793.92},{"date":"2026-09-23","open":2500,"high":2605,"low":2480,"close":2535,"volume":26598,"rsi_14":42.74,"sma_20":2582.5,"sma_60":2588.33,"sma_120":2789.38},{"date":"2026-09-28","open":2535,"high":2605,"low":2485,"close":2525,"volume":26280,"rsi_14":42.4,"sma_20":2583.0,"sma_60":2590.42,"sma_120":2782.96},{"date":"2026-09-29","open":2495,"high":2640,"low":2470,"close":2640,"volume":23347,"rsi_14":44.19,"sma_20":2588.25,"sma_60":2594.33,"sma_120":2779.25},{"date":"2026-09-30","open":2525,"high":2605,"low":2470,"close":2510,"volume":14146,"rsi_14":37.75,"sma_20":2587.0,"sma_60":2596.0,"sma_120":2773.79},{"date":"2026-10-01","open":2490,"high":2560,"low":2445,"close":2465,"volume":38884,"rsi_14":38.78,"sma_20":2584.0,"sma_60":2595.83,"sma_120":2768.17},{"date":"2026-10-02","open":2510,"high":2510,"low":2465,"close":2490,"volume":23800,"rsi_14":44.6,"sma_20":2584.25,"sma_60":2596.75,"sma_120":2761.83},{"date":"2026-10-06","open":2525,"high":2525,"low":2420,"close":2445,"volume":20102,"rsi_14":39.01,"sma_20":2575.25,"sma_60":2597.0,"sma_120":2754.46},{"date":"2026-10-07","open":2450,"high":2485,"low":2420,"close":2450,"volume":22641,"rsi_14":37.68,"sma_20":2566.75,"sma_60":2592.83,"sma_120":2747.21},{"date":"2026-10-08","open":2475,"high":2475,"low":2425,"close":2450,"volume":38493,"rsi_14":38.81,"sma_20":2553.5,"sma_60":2590.5,"sma_120":2739.04},{"date":"2026-10-12","open":2470,"high":2470,"low":2385,"close":2405,"volume":10522,"rsi_14":36.36,"sma_20":2539.0,"sma_60":2584.25,"sma_120":2730.75},{"date":"2026-10-13","open":2450,"high":2450,"low":2300,"close":2370,"volume":34357,"rsi_14":36.36,"sma_20":2526.0,"sma_60":2576.92,"sma_120":2721.67},{"date":"2026-10-14","open":2310,"high":2460,"low":2310,"close":2395,"volume":55947,"rsi_14":31.06,"sma_20":2517.5,"sma_60":2567.67,"sma_120":2713.17},{"date":"2026-10-15","open":2320,"high":2385,"low":2270,"close":2385,"volume":44258,"rsi_14":36.28,"sma_20":2506.75,"sma_60":2560.5,"sma_120":2704.29},{"date":"2026-10-16","open":2385,"high":2400,"low":2300,"close":2380,"volume":20976,"rsi_14":38.68,"sma_20":2494.75,"sma_60":2554.0,"sma_120":2694.33},{"date":"2026-10-19","open":2350,"high":2475,"low":2350,"close":2475,"volume":15012,"rsi_14":44.92,"sma_20":2488.5,"sma_60":2549.17,"sma_120":2684.96},{"date":"2026-10-20","open":2430,"high":2470,"low":2375,"close":2440,"volume":37751,"rsi_14":43.09,"sma_20":2480.5,"sma_60":2542.92,"sma_120":2675.29},{"date":"2026-10-21","open":2395,"high":2485,"low":2395,"close":2405,"volume":57031,"rsi_14":28.04,"sma_20":2472.5,"sma_60":2539.0,"sma_120":2665.42},{"date":"2026-10-22","open":2405,"high":2445,"low":2355,"close":2400,"volume":27683,"rsi_14":36.59,"sma_20":2460.25,"sma_60":2534.42,"sma_120":2655.88},{"date":"2026-10-23","open":2400,"high":2421,"low":2325,"close":2325,"volume":43153,"rsi_14":34.09,"sma_20":2449.5,"sma_60":2529.33,"sma_120":2646.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":2757.7581},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.51,"ttm_eps":null,"close":2327.915},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.72,"ttm_eps":null,"close":2167.4592},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":1994.6549},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.77,"pbr":0.69,"ttm_eps":null,"close":2745.1191},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.64,"ttm_eps":null,"close":2567.3777},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.08,"pbr":0.57,"ttm_eps":null,"close":2364.9497},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.5,"pbr":0.78,"ttm_eps":null,"close":3080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":2400.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"팜스코","phase":"above-fold","symbol_resolved":true}