{"status":"ok","report":{"price_analysis":{"current":2745.0,"change_1d":-5.0,"change_7d":-2.8,"change_30d":-12.2,"high_30d":3290.0,"low_30d":2650.0,"position_in_range":15.0,"support":2714.0,"resistance":3226.0},"summary":"파인디지털(038950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 280.32억. 현재가 2,745원, 전일 대비 -5.0%, 30일 -12.2%. ROE -2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 688.00, 기관 순매수 158.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 280.32억. 매출 599.47억, 영업이익 -45.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-1.99,"eps":-226.0,"revenue":59947035837.0,"operating_income":-4553502946.0,"net_income":-1418106952.0,"market_cap":28031978430,"profit_margin":-2.37,"roa":-1.84,"operating_margin":-7.6,"gross_margin":25.11,"debt_ratio":0.08335457929877922,"total_assets":102186760833.0,"total_equity":94324390911.0,"total_debt":7862369922.0,"dividend_yield":1.44,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-68.59)가 시그널선(-64.73)을 하회합니다(데드크로스). 현재가가 SMA20(2868)과 SMA60(2976) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2649~3086 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.44444444444444,"macd":-68.5873816921735,"macd_signal":-64.73019799079103,"sma_20":2867.5,"sma_60":2976.0833333333335,"bb_upper":3085.9376341201305,"bb_lower":2649.0623658798695,"atr_14":153.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -688.00, 기관 순매수 158.00. 30일 누적: 외국인 -1558.00, 기관 317.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-688.0,"institutional_flow":158.0,"data":[{"date":"2026-10-23","foreign_net":-551.0,"institution_net":-81.0,"retail_net":632.0},{"date":"2026-10-22","foreign_net":-42.0,"institution_net":241.0,"retail_net":-199.0},{"date":"2026-10-21","foreign_net":-96.0,"institution_net":-7.0,"retail_net":103.0},{"date":"2026-10-20","foreign_net":39.0,"institution_net":14.0,"retail_net":-53.0},{"date":"2026-10-19","foreign_net":-38.0,"institution_net":-9.0,"retail_net":47.0},{"date":"2026-10-16","foreign_net":-96.0,"institution_net":-4.0,"retail_net":100.0},{"date":"2026-10-15","foreign_net":-107.0,"institution_net":-1.0,"retail_net":108.0},{"date":"2026-10-14","foreign_net":15.0,"institution_net":-324.0,"retail_net":309.0},{"date":"2026-10-13","foreign_net":79.0,"institution_net":209.0,"retail_net":-288.0},{"date":"2026-10-12","foreign_net":-448.0,"institution_net":140.0,"retail_net":308.0},{"date":"2026-10-08","foreign_net":10.0,"institution_net":-7.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":-9.0,"institution_net":-1.0,"retail_net":10.0},{"date":"2026-10-06","foreign_net":-218.0,"institution_net":15.0,"retail_net":203.0},{"date":"2026-10-02","foreign_net":-7.0,"institution_net":200.0,"retail_net":-193.0},{"date":"2026-10-01","foreign_net":252.0,"institution_net":0.0,"retail_net":-252.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":258.0,"institution_net":0.0,"retail_net":-258.0},{"date":"2026-09-28","foreign_net":-436.0,"institution_net":0.0,"retail_net":436.0},{"date":"2026-09-23","foreign_net":-23.0,"institution_net":0.0,"retail_net":23.0},{"date":"2026-09-22","foreign_net":108.0,"institution_net":0.0,"retail_net":-108.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-18","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-09-17","foreign_net":-2.0,"institution_net":-4.0,"retail_net":6.0},{"date":"2026-09-16","foreign_net":-32.0,"institution_net":-1.0,"retail_net":33.0},{"date":"2026-09-15","foreign_net":111.0,"institution_net":-333.0,"retail_net":222.0},{"date":"2026-09-14","foreign_net":-678.0,"institution_net":0.0,"retail_net":678.0},{"date":"2026-09-11","foreign_net":-24.0,"institution_net":-49.0,"retail_net":73.0},{"date":"2026-09-10","foreign_net":-30.0,"institution_net":78.0,"retail_net":-48.0},{"date":"2026-09-09","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-09-08","foreign_net":347.0,"institution_net":241.0,"retail_net":-588.0}],"periods":{"d1":{"foreign_net":-551.0,"institution_net":-81.0,"retail_net":632.0},"d3":{"foreign_net":-689.0,"institution_net":153.0,"retail_net":536.0},"d7":{"foreign_net":-891.0,"institution_net":153.0,"retail_net":738.0},"d14":{"foreign_net":-1469.0,"institution_net":385.0,"retail_net":1084.0},"d30":{"foreign_net":-1558.0,"institution_net":317.0,"retail_net":1241.0}}},"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 -226, PBR 0.30x) — 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 -226원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 -8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.1,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.3,"unit":"%","percentile":38,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 19.4x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":19.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-407.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.51,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -226, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -8.1%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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)","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":0.3,"per_5y_high":47.67,"per_5y_low":47.67,"per_5y_avg":47.67,"per_percentile":null,"pbr_5y_high":0.53,"pbr_5y_low":0.4,"pbr_5y_avg":0.46,"pbr_percentile":0.0,"per_5y_median":47.67,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":47.67,"pbr":0.53},{"quarter":"2024-Q3","per":null,"pbr":0.52},{"quarter":"2024-Q4","per":null,"pbr":0.45},{"quarter":"2025-Q1","per":null,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.47},{"quarter":"2025-Q4","per":null,"pbr":0.44},{"quarter":"2026-Q1","per":null,"pbr":0.44},{"quarter":"2026-Q2","per":null,"pbr":0.4},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4107.813,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3908.7346,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3332.4377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3199.5342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3312.7483,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3371.8167,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2950.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":47.67,"eps":86.17,"close":4107.81,"source":"reported"},{"date":"2024-07","per":48.12,"eps":86.17,"close":4146.66,"source":"reported"},{"date":"2024-08","per":46.88,"eps":86.17,"close":4039.84,"source":"reported"}],"trailing_per_history_meta":{"avg":47.56,"std":0.51,"upper_1sd":48.07,"lower_1sd":47.04,"current":46.88,"count":3},"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":1.44,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.44,"summary":"배당수익률 1.44%","metrics":[{"name":"배당수익률","value":1.44,"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":"0.3배"},{"label":"ROE","value":"-2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:35.380940+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.019925559463971253,"dividend_yield":null,"eps":-226.0,"revenue":13491708922.0,"operating_income":-1770189296.0,"net_income":-1879466260.0,"market_cap":null,"profit_margin":-0.13930527784625443,"operating_margin":-0.1312057135411122,"roa":-0.018392463413842243,"gross_margin":0.251117200244027,"total_equity":94324390911.0,"total_assets":102186760833.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.31,"roe":-0.005709516958754236,"dividend_yield":1.44,"eps":-53.26,"revenue":14684453648.0,"operating_income":-1619905729.0,"net_income":-543848288.0,"market_cap":35600000000.0,"profit_margin":-0.037035650153321935,"operating_margin":-0.11031433431781976,"roa":-0.0052028892549824835,"gross_margin":0.3289972802398402,"total_equity":95252942049.0,"total_assets":104528130688.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0155747310670569,"dividend_yield":null,"eps":144.99,"revenue":16094898248.0,"operating_income":128788850.0,"net_income":1480416065.0,"market_cap":null,"profit_margin":0.09198045506028352,"operating_margin":0.008001843069495869,"roa":0.014318381069475937,"gross_margin":0.2953389022879146,"total_equity":95052431957.0,"total_assets":103392699064.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005111909415405524,"dividend_yield":null,"eps":-46.54,"revenue":15675975019.0,"operating_income":-1292196771.0,"net_income":-475208469.0,"market_cap":null,"profit_margin":-0.030314444136586436,"operating_margin":-0.08243166816952682,"roa":-0.004563374069248136,"gross_margin":0.3521115995215532,"total_equity":92961050438.0,"total_assets":104135330961.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010851256579076441,"dividend_yield":null,"eps":-98.12,"revenue":14896911218.0,"operating_income":-1408925540.0,"net_income":-1001912046.0,"market_cap":null,"profit_margin":-0.06725636149253447,"operating_margin":-0.094578367245526,"roa":-0.00968613223653587,"gross_margin":0.28526576354064703,"total_equity":92331430807.0,"total_assets":103437783166.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012957444299439774,"dividend_yield":null,"eps":-119.35,"revenue":16182324184.0,"operating_income":-2010897975.0,"net_income":-1218674623.0,"market_cap":null,"profit_margin":-0.07530899820959859,"operating_margin":-0.12426509023890656,"roa":-0.011564103098138108,"gross_margin":0.3634169564971805,"total_equity":94052082713.0,"total_assets":105384275171.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004052612783080744,"dividend_yield":null,"eps":-38.32,"revenue":17521984892.0,"operating_income":-854470636.0,"net_income":-391248381.0,"market_cap":null,"profit_margin":-0.022328998878353788,"operating_margin":-0.04876563022207176,"roa":-0.003637243586854152,"gross_margin":0.3430345535079348,"total_equity":96542256056.0,"total_assets":107567274959.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007510780610752278,"dividend_yield":null,"eps":-71.27,"revenue":16378671592.0,"operating_income":-1425443028.0,"net_income":-727743358.0,"market_cap":null,"profit_margin":-0.044432379873558185,"operating_margin":-0.08703044199849783,"roa":-0.006781023597430489,"gross_margin":0.36612772252720555,"total_equity":96893172057.0,"total_assets":107320575949.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010160330299405095,"dividend_yield":null,"eps":99.17,"revenue":21182425917.0,"operating_income":-136400792.0,"net_income":1012551180.0,"market_cap":null,"profit_margin":0.04780147391840398,"operating_margin":-0.006439337615741701,"roa":0.009126866055790614,"gross_margin":0.3495500365261587,"total_equity":99657309375.0,"total_assets":110941825355.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015461864629531908,"dividend_yield":null,"eps":-145.33,"revenue":15718338943.0,"operating_income":-2161759006.0,"net_income":-1483956377.0,"market_cap":null,"profit_margin":-0.09440923639459146,"operating_margin":-0.13753100845065547,"roa":-0.0138148718466713,"gross_margin":0.37506507006743584,"total_equity":95975253474.0,"total_assets":107417310379.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009224658671074982,"dividend_yield":null,"eps":88.11,"revenue":20485070115.0,"operating_income":-157223545.0,"net_income":899648142.0,"market_cap":null,"profit_margin":0.043917259591962104,"operating_margin":-0.0076750308452629866,"roa":0.00841179051758668,"gross_margin":0.3149461445228741,"total_equity":97526442341.0,"total_assets":106950849539.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004683382746482025,"dividend_yield":null,"eps":44.22,"revenue":22623290763.0,"operating_income":-68168750.0,"net_income":451535832.0,"market_cap":null,"profit_margin":0.01995889266200296,"operating_margin":-0.003013211062622632,"roa":0.0041913248376798905,"gross_margin":0.3513501054408916,"total_equity":96412327679.0,"total_assets":107731051514.0}],"current_price":2745.0,"change_pct":-5.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6300.0},{"date":"2016-10-25","close":6280.0},{"date":"2016-10-26","close":6180.0},{"date":"2016-10-27","close":6320.0},{"date":"2016-10-28","close":6230.0},{"date":"2016-10-31","close":5990.0},{"date":"2016-11-01","close":5910.0},{"date":"2016-11-02","close":5580.0},{"date":"2016-11-03","close":5600.0},{"date":"2016-11-04","close":5520.0},{"date":"2016-11-07","close":5700.0},{"date":"2016-11-08","close":5630.0},{"date":"2016-11-09","close":5460.0},{"date":"2016-11-10","close":5600.0},{"date":"2016-11-11","close":5660.0},{"date":"2016-11-14","close":5730.0},{"date":"2016-11-15","close":5770.0},{"date":"2016-11-16","close":5860.0},{"date":"2016-11-17","close":5930.0},{"date":"2016-11-18","close":6080.0},{"date":"2016-11-21","close":5800.0},{"date":"2016-11-22","close":6050.0},{"date":"2016-11-23","close":6080.0},{"date":"2016-11-24","close":6080.0},{"date":"2016-11-25","close":6130.0},{"date":"2016-11-28","close":6160.0},{"date":"2016-11-29","close":6200.0},{"date":"2016-11-30","close":6180.0},{"date":"2016-12-01","close":6060.0},{"date":"2016-12-02","close":6050.0},{"date":"2016-12-05","close":5810.0},{"date":"2016-12-06","close":5910.0},{"date":"2016-12-07","close":6060.0},{"date":"2016-12-08","close":6020.0},{"date":"2016-12-09","close":6080.0},{"date":"2016-12-12","close":6160.0},{"date":"2016-12-13","close":6180.0},{"date":"2016-12-14","close":6040.0},{"date":"2016-12-15","close":6110.0},{"date":"2016-12-16","close":6050.0},{"date":"2016-12-19","close":6230.0},{"date":"2016-12-20","close":6220.0},{"date":"2016-12-21","close":6170.0},{"date":"2016-12-22","close":6150.0},{"date":"2016-12-23","close":6290.0},{"date":"2016-12-26","close":6430.0},{"date":"2016-12-27","close":6300.0},{"date":"2016-12-28","close":6400.0},{"date":"2016-12-29","close":6740.0},{"date":"2017-01-02","close":6720.0},{"date":"2017-01-03","close":6700.0},{"date":"2017-01-04","close":6600.0},{"date":"2017-01-05","close":6650.0},{"date":"2017-01-06","close":6450.0},{"date":"2017-01-09","close":6440.0},{"date":"2017-01-10","close":6350.0},{"date":"2017-01-11","close":6420.0},{"date":"2017-01-12","close":6400.0},{"date":"2017-01-13","close":6320.0},{"date":"2017-01-16","close":6070.0},{"date":"2017-01-17","close":6040.0},{"date":"2017-01-18","close":6080.0},{"date":"2017-01-19","close":6020.0},{"date":"2017-01-20","close":6020.0},{"date":"2017-01-23","close":6030.0},{"date":"2017-01-24","close":6080.0},{"date":"2017-01-25","close":6170.0},{"date":"2017-01-26","close":6230.0},{"date":"2017-01-31","close":6150.0},{"date":"2017-02-01","close":6360.0},{"date":"2017-02-02","close":6250.0},{"date":"2017-02-03","close":6100.0},{"date":"2017-02-06","close":6180.0},{"date":"2017-02-07","close":6150.0},{"date":"2017-02-08","close":6300.0},{"date":"2017-02-09","close":6300.0},{"date":"2017-02-10","close":6250.0},{"date":"2017-02-13","close":6170.0},{"date":"2017-02-14","close":6230.0},{"date":"2017-02-15","close":6330.0},{"date":"2017-02-16","close":6300.0},{"date":"2017-02-17","close":6320.0},{"date":"2017-02-20","close":6480.0},{"date":"2017-02-21","close":6390.0},{"date":"2017-02-22","close":6350.0},{"date":"2017-02-23","close":6270.0},{"date":"2017-02-24","close":6110.0},{"date":"2017-02-27","close":6000.0},{"date":"2017-02-28","close":5980.0},{"date":"2017-03-02","close":6040.0},{"date":"2017-03-03","close":5830.0},{"date":"2017-03-06","close":5830.0},{"date":"2017-03-07","close":5820.0},{"date":"2017-03-08","close":5890.0},{"date":"2017-03-09","close":5850.0},{"date":"2017-03-10","close":5800.0},{"date":"2017-03-13","close":5860.0},{"date":"2017-03-14","close":5920.0},{"date":"2017-03-15","close":5870.0},{"date":"2017-03-16","close":6090.0},{"date":"2017-03-17","close":6040.0},{"date":"2017-03-20","close":6080.0},{"date":"2017-03-21","close":6200.0},{"date":"2017-03-22","close":6180.0},{"date":"2017-03-23","close":6020.0},{"date":"2017-03-24","close":5880.0},{"date":"2017-03-27","close":5890.0},{"date":"2017-03-28","close":5930.0},{"date":"2017-03-29","close":5920.0},{"date":"2017-03-30","close":5980.0},{"date":"2017-03-31","close":5990.0},{"date":"2017-04-03","close":6030.0},{"date":"2017-04-04","close":5970.0},{"date":"2017-04-05","close":6020.0},{"date":"2017-04-06","close":6020.0},{"date":"2017-04-07","close":6150.0},{"date":"2017-04-10","close":6010.0},{"date":"2017-04-11","close":6060.0},{"date":"2017-04-12","close":6040.0},{"date":"2017-04-13","close":6500.0},{"date":"2017-04-14","close":6140.0},{"date":"2017-04-17","close":6790.0},{"date":"2017-04-18","close":6690.0},{"date":"2017-04-19","close":6490.0},{"date":"2017-04-20","close":6440.0},{"date":"2017-04-21","close":6510.0},{"date":"2017-04-24","close":6230.0},{"date":"2017-04-25","close":6280.0},{"date":"2017-04-26","close":6240.0},{"date":"2017-04-27","close":6380.0},{"date":"2017-04-28","close":6430.0},{"date":"2017-05-02","close":6300.0},{"date":"2017-05-04","close":6410.0},{"date":"2017-05-08","close":6390.0},{"date":"2017-05-10","close":6290.0},{"date":"2017-05-11","close":6340.0},{"date":"2017-05-12","close":6300.0},{"date":"2017-05-15","close":6240.0},{"date":"2017-05-16","close":6100.0},{"date":"2017-05-17","close":6050.0},{"date":"2017-05-18","close":6000.0},{"date":"2017-05-19","close":6030.0},{"date":"2017-05-22","close":6140.0},{"date":"2017-05-23","close":6220.0},{"date":"2017-05-24","close":6090.0},{"date":"2017-05-25","close":6080.0},{"date":"2017-05-26","close":6020.0},{"date":"2017-05-29","close":6000.0},{"date":"2017-05-30","close":6010.0},{"date":"2017-05-31","close":5940.0},{"date":"2017-06-01","close":6000.0},{"date":"2017-06-02","close":6010.0},{"date":"2017-06-05","close":6070.0},{"date":"2017-06-07","close":6220.0},{"date":"2017-06-08","close":6180.0},{"date":"2017-06-09","close":6260.0},{"date":"2017-06-12","close":6430.0},{"date":"2017-06-13","close":6440.0},{"date":"2017-06-14","close":6380.0},{"date":"2017-06-15","close":6420.0},{"date":"2017-06-16","close":6480.0},{"date":"2017-06-19","close":6330.0},{"date":"2017-06-20","close":6250.0},{"date":"2017-06-21","close":6540.0},{"date":"2017-06-22","close":6530.0},{"date":"2017-06-23","close":6380.0},{"date":"2017-06-26","close":6330.0},{"date":"2017-06-27","close":6570.0},{"date":"2017-06-28","close":6690.0},{"date":"2017-06-29","close":6460.0},{"date":"2017-06-30","close":6450.0},{"date":"2017-07-03","close":6280.0},{"date":"2017-07-04","close":6090.0},{"date":"2017-07-05","close":6170.0},{"date":"2017-07-06","close":6230.0},{"date":"2017-07-07","close":6190.0},{"date":"2017-07-10","close":6240.0},{"date":"2017-07-11","close":6250.0},{"date":"2017-07-12","close":6220.0},{"date":"2017-07-13","close":6270.0},{"date":"2017-07-14","close":6200.0},{"date":"2017-07-17","close":6270.0},{"date":"2017-07-18","close":6370.0},{"date":"2017-07-19","close":6470.0},{"date":"2017-07-20","close":6440.0},{"date":"2017-07-21","close":6400.0},{"date":"2017-07-24","close":6410.0},{"date":"2017-07-25","close":6520.0},{"date":"2017-07-26","close":6460.0},{"date":"2017-07-27","close":6410.0},{"date":"2017-07-28","close":6250.0},{"date":"2017-07-31","close":6150.0},{"date":"2017-08-01","close":6160.0},{"date":"2017-08-02","close":6260.0},{"date":"2017-08-03","close":6050.0},{"date":"2017-08-04","close":6060.0},{"date":"2017-08-07","close":6080.0},{"date":"2017-08-08","close":6080.0},{"date":"2017-08-09","close":6020.0},{"date":"2017-08-10","close":5940.0},{"date":"2017-08-11","close":5810.0},{"date":"2017-08-14","close":5740.0},{"date":"2017-08-16","close":5770.0},{"date":"2017-08-17","close":5900.0},{"date":"2017-08-18","close":5860.0},{"date":"2017-08-21","close":5830.0},{"date":"2017-08-22","close":5850.0},{"date":"2017-08-23","close":5900.0},{"date":"2017-08-24","close":5960.0},{"date":"2017-08-25","close":5880.0},{"date":"2017-08-28","close":5780.0},{"date":"2017-08-29","close":5820.0},{"date":"2017-08-30","close":5920.0},{"date":"2017-08-31","close":5950.0},{"date":"2017-09-01","close":5970.0},{"date":"2017-09-04","close":5860.0},{"date":"2017-09-05","close":5770.0},{"date":"2017-09-06","close":5770.0},{"date":"2017-09-07","close":5900.0},{"date":"2017-09-08","close":5820.0},{"date":"2017-09-11","close":5900.0},{"date":"2017-09-12","close":5850.0},{"date":"2017-09-13","close":5730.0},{"date":"2017-09-14","close":5930.0},{"date":"2017-09-15","close":6100.0},{"date":"2017-09-18","close":6110.0},{"date":"2017-09-19","close":6000.0},{"date":"2017-09-20","close":5850.0},{"date":"2017-09-21","close":5800.0},{"date":"2017-09-22","close":5680.0},{"date":"2017-09-25","close":5410.0},{"date":"2017-09-26","close":5340.0},{"date":"2017-09-27","close":5340.0},{"date":"2017-09-28","close":5530.0},{"date":"2017-09-29","close":5560.0},{"date":"2017-10-10","close":5370.0},{"date":"2017-10-11","close":5520.0},{"date":"2017-10-12","close":5430.0},{"date":"2017-10-13","close":5470.0},{"date":"2017-10-16","close":5480.0},{"date":"2017-10-17","close":5330.0},{"date":"2017-10-18","close":5060.0},{"date":"2017-10-19","close":5000.0},{"date":"2017-10-20","close":4970.0},{"date":"2017-10-23","close":4915.0},{"date":"2017-10-24","close":5020.0},{"date":"2017-10-25","close":4965.0},{"date":"2017-10-26","close":4955.0},{"date":"2017-10-27","close":5030.0},{"date":"2017-10-30","close":5090.0},{"date":"2017-10-31","close":5030.0},{"date":"2017-11-01","close":5020.0},{"date":"2017-11-02","close":5000.0},{"date":"2017-11-03","close":4990.0},{"date":"2017-11-06","close":4950.0},{"date":"2017-11-07","close":4930.0},{"date":"2017-11-08","close":4965.0},{"date":"2017-11-09","close":5030.0},{"date":"2017-11-10","close":5190.0},{"date":"2017-11-13","close":5180.0},{"date":"2017-11-14","close":5180.0},{"date":"2017-11-15","close":5140.0},{"date":"2017-11-16","close":5130.0},{"date":"2017-11-17","close":5080.0},{"date":"2017-11-20","close":5120.0},{"date":"2017-11-21","close":5030.0},{"date":"2017-11-22","close":4920.0},{"date":"2017-11-23","close":4945.0},{"date":"2017-11-24","close":4970.0},{"date":"2017-11-27","close":4985.0},{"date":"2017-11-28","close":5070.0},{"date":"2017-11-29","close":5050.0},{"date":"2017-11-30","close":5000.0},{"date":"2017-12-01","close":4970.0},{"date":"2017-12-04","close":4970.0},{"date":"2017-12-05","close":5020.0},{"date":"2017-12-06","close":5060.0},{"date":"2017-12-07","close":5060.0},{"date":"2017-12-08","close":4985.0},{"date":"2017-12-11","close":5000.0},{"date":"2017-12-12","close":5050.0},{"date":"2017-12-13","close":4965.0},{"date":"2017-12-14","close":4980.0},{"date":"2017-12-15","close":4980.0},{"date":"2017-12-18","close":5020.0},{"date":"2017-12-19","close":5030.0},{"date":"2017-12-20","close":4990.0},{"date":"2017-12-21","close":5030.0},{"date":"2017-12-22","close":5040.0},{"date":"2017-12-26","close":5120.0},{"date":"2017-12-27","close":5250.0},{"date":"2017-12-28","close":5270.0},{"date":"2018-01-02","close":4797.0039},{"date":"2018-01-03","close":4797.0039},{"date":"2018-01-04","close":4724.5972},{"date":"2018-01-05","close":4751.7495},{"date":"2018-01-08","close":4797.0039},{"date":"2018-01-09","close":4878.4629},{"date":"2018-01-10","close":4851.3096},{"date":"2018-01-11","close":4778.9014},{"date":"2018-01-12","close":4787.9521},{"date":"2018-01-15","close":4733.6479},{"date":"2018-01-16","close":4715.5449},{"date":"2018-01-17","close":4706.4941},{"date":"2018-01-18","close":4932.7681},{"date":"2018-01-19","close":4869.4116},{"date":"2018-01-22","close":4923.7173},{"date":"2018-01-23","close":5032.3286},{"date":"2018-01-24","close":5014.2266},{"date":"2018-01-25","close":5068.5327},{"date":"2018-01-26","close":5240.501},{"date":"2018-01-29","close":5168.0928},{"date":"2018-01-30","close":5140.9399},{"date":"2018-01-31","close":5041.3794},{"date":"2018-02-01","close":5159.0415},{"date":"2018-02-02","close":5195.2466},{"date":"2018-02-05","close":5168.0928},{"date":"2018-02-06","close":5186.1948},{"date":"2018-02-07","close":5321.9595},{"date":"2018-02-08","close":5276.7041},{"date":"2018-02-09","close":5303.8569},{"date":"2018-02-12","close":5077.583},{"date":"2018-02-13","close":4987.0737},{"date":"2018-02-14","close":5023.2778},{"date":"2018-02-19","close":5059.4814},{"date":"2018-02-20","close":4978.0229},{"date":"2018-02-21","close":5014.2266},{"date":"2018-02-22","close":4914.6665},{"date":"2018-02-23","close":4914.6665},{"date":"2018-02-26","close":4950.8706},{"date":"2018-02-27","close":4842.2588},{"date":"2018-02-28","close":4769.8506},{"date":"2018-03-02","close":4679.3408},{"date":"2018-03-05","close":4679.3408},{"date":"2018-03-06","close":4751.7495},{"date":"2018-03-07","close":4706.4941},{"date":"2018-03-08","close":4733.6479},{"date":"2018-03-09","close":4706.4941},{"date":"2018-03-12","close":4742.6982},{"date":"2018-03-13","close":4688.3931},{"date":"2018-03-14","close":4625.0361},{"date":"2018-03-15","close":4634.0874},{"date":"2018-03-16","close":4615.9854},{"date":"2018-03-19","close":4552.6284},{"date":"2018-03-20","close":4570.73},{"date":"2018-03-21","close":4543.5776},{"date":"2018-03-22","close":4471.1694},{"date":"2018-03-23","close":4444.0176},{"date":"2018-03-26","close":4480.2207},{"date":"2018-03-27","close":4303.7271},{"date":"2018-03-28","close":4149.8608},{"date":"2018-03-29","close":4190.5903},{"date":"2018-03-30","close":4204.1665},{"date":"2018-04-02","close":4077.4539},{"date":"2018-04-03","close":4136.2852},{"date":"2018-04-04","close":4113.6572},{"date":"2018-04-05","close":4113.6572},{"date":"2018-04-06","close":4072.928},{"date":"2018-04-09","close":4027.6729},{"date":"2018-04-10","close":3891.9087},{"date":"2018-04-11","close":4000.5198},{"date":"2018-04-12","close":4045.7754},{"date":"2018-04-13","close":4018.6216},{"date":"2018-04-16","close":4122.708},{"date":"2018-04-17","close":4158.9116},{"date":"2018-04-18","close":4109.1313},{"date":"2018-04-19","close":4127.2339},{"date":"2018-04-20","close":4154.3862},{"date":"2018-04-23","close":4109.1313},{"date":"2018-04-24","close":4136.2852},{"date":"2018-04-25","close":4145.3359},{"date":"2018-04-26","close":4276.5737},{"date":"2018-04-27","close":4290.1509},{"date":"2018-04-30","close":4222.2686},{"date":"2018-05-02","close":4321.8296},{"date":"2018-05-03","close":4276.5737},{"date":"2018-05-04","close":4226.7944},{"date":"2018-05-08","close":4190.5903},{"date":"2018-05-09","close":4181.5391},{"date":"2018-05-10","close":4199.6416},{"date":"2018-05-11","close":4312.7783},{"date":"2018-05-14","close":4253.9473},{"date":"2018-05-15","close":4235.8452},{"date":"2018-05-16","close":4520.9497},{"date":"2018-05-17","close":4421.3892},{"date":"2018-05-18","close":4416.8643},{"date":"2018-05-21","close":4466.644},{"date":"2018-05-23","close":4389.7109},{"date":"2018-05-24","close":4376.1348},{"date":"2018-05-25","close":4308.2524},{"date":"2018-05-28","close":4321.8296},{"date":"2018-05-29","close":4330.8799},{"date":"2018-05-30","close":4167.9629},{"date":"2018-05-31","close":4181.5391},{"date":"2018-06-01","close":4253.9473},{"date":"2018-06-04","close":4217.7432},{"date":"2018-06-05","close":4213.2173},{"date":"2018-06-07","close":4204.1665},{"date":"2018-06-08","close":4213.2173},{"date":"2018-06-11","close":4167.9629},{"date":"2018-06-12","close":4158.9116},{"date":"2018-06-14","close":4204.1665},{"date":"2018-06-15","close":4217.7432},{"date":"2018-06-18","close":4167.9629},{"date":"2018-06-19","close":4091.0293},{"date":"2018-06-20","close":4072.928},{"date":"2018-06-21","close":4068.4023},{"date":"2018-06-22","close":4072.928},{"date":"2018-06-25","close":4122.708},{"date":"2018-06-26","close":4163.4375},{"date":"2018-06-27","close":4072.928},{"date":"2018-06-28","close":4050.3005},{"date":"2018-06-29","close":4072.928},{"date":"2018-07-02","close":4041.2495},{"date":"2018-07-03","close":3900.9597},{"date":"2018-07-04","close":3995.9946},{"date":"2018-07-05","close":3964.3164},{"date":"2018-07-06","close":3891.9087},{"date":"2018-07-09","close":3887.3833},{"date":"2018-07-10","close":3932.6389},{"date":"2018-07-11","close":3860.2312},{"date":"2018-07-12","close":3887.3833},{"date":"2018-07-13","close":3891.9087},{"date":"2018-07-16","close":3959.7908},{"date":"2018-07-17","close":3905.4854},{"date":"2018-07-18","close":3928.1123},{"date":"2018-07-19","close":4122.708},{"date":"2018-07-20","close":4145.3359},{"date":"2018-07-23","close":4009.5715},{"date":"2018-07-24","close":4262.998},{"date":"2018-07-25","close":4403.2871},{"date":"2018-07-26","close":4072.928},{"date":"2018-07-27","close":4014.0972},{"date":"2018-07-30","close":4050.3005},{"date":"2018-07-31","close":4072.928},{"date":"2018-08-01","close":4036.7236},{"date":"2018-08-02","close":4072.928},{"date":"2018-08-03","close":3955.2659},{"date":"2018-08-06","close":3941.6892},{"date":"2018-08-07","close":3923.5869},{"date":"2018-08-08","close":3973.3672},{"date":"2018-08-09","close":4023.147},{"date":"2018-08-10","close":3982.4182},{"date":"2018-08-13","close":3833.0779},{"date":"2018-08-14","close":3824.0271},{"date":"2018-08-16","close":3819.5007},{"date":"2018-08-17","close":3738.0427},{"date":"2018-08-20","close":3670.1609},{"date":"2018-08-21","close":3796.8743},{"date":"2018-08-22","close":3787.8228},{"date":"2018-08-23","close":3887.3833},{"date":"2018-08-24","close":3937.1641},{"date":"2018-08-27","close":3910.0103},{"date":"2018-08-28","close":3919.0618},{"date":"2018-08-29","close":3919.0618},{"date":"2018-08-30","close":3928.1123},{"date":"2018-08-31","close":3923.5869},{"date":"2018-09-03","close":3937.1641},{"date":"2018-09-04","close":3932.6389},{"date":"2018-09-05","close":3914.5359},{"date":"2018-09-06","close":3955.2659},{"date":"2018-09-07","close":3964.3164},{"date":"2018-09-10","close":4014.0972},{"date":"2018-09-11","close":3977.8933},{"date":"2018-09-12","close":3977.8933},{"date":"2018-09-13","close":3964.3164},{"date":"2018-09-14","close":3982.4182},{"date":"2018-09-17","close":3968.8425},{"date":"2018-09-18","close":3982.4182},{"date":"2018-09-19","close":3977.8933},{"date":"2018-09-20","close":3941.6892},{"date":"2018-09-21","close":3937.1641},{"date":"2018-09-27","close":3900.9597},{"date":"2018-09-28","close":3910.0103},{"date":"2018-10-01","close":3914.5359},{"date":"2018-10-02","close":3900.9597},{"date":"2018-10-04","close":3887.3833},{"date":"2018-10-05","close":3873.8069},{"date":"2018-10-08","close":3851.1792},{"date":"2018-10-10","close":3629.4314},{"date":"2018-10-11","close":3258.3423},{"date":"2018-10-12","close":3330.7498},{"date":"2018-10-15","close":3285.4951},{"date":"2018-10-16","close":3339.801},{"date":"2018-10-17","close":3172.3582},{"date":"2018-10-18","close":3213.0874},{"date":"2018-10-19","close":3226.6641},{"date":"2018-10-22","close":3244.7661},{"date":"2018-10-23","close":3149.731},{"date":"2018-10-24","close":3163.3069},{"date":"2018-10-25","close":3063.7468},{"date":"2018-10-26","close":2900.8298},{"date":"2018-10-29","close":2633.8264},{"date":"2018-10-30","close":2638.3521},{"date":"2018-10-31","close":2534.2664},{"date":"2018-11-01","close":2733.3872},{"date":"2018-11-02","close":2728.8616},{"date":"2018-11-05","close":3059.2217},{"date":"2018-11-06","close":3127.1033},{"date":"2018-11-07","close":3176.8835},{"date":"2018-11-08","close":3086.3743},{"date":"2018-11-09","close":3104.4763},{"date":"2018-11-12","close":3158.7822},{"date":"2018-11-13","close":3154.2568},{"date":"2018-11-14","close":3086.3743},{"date":"2018-11-15","close":3086.3743},{"date":"2018-11-16","close":3099.9507},{"date":"2018-11-19","close":3122.5781},{"date":"2018-11-20","close":3099.9507},{"date":"2018-11-21","close":3109.0017},{"date":"2018-11-22","close":3145.2053},{"date":"2018-11-23","close":3154.2568},{"date":"2018-11-26","close":3145.2053},{"date":"2018-11-27","close":3176.8835},{"date":"2018-11-28","close":3172.3582},{"date":"2018-11-29","close":3127.1033},{"date":"2018-11-30","close":3167.8328},{"date":"2018-12-03","close":3190.4604},{"date":"2018-12-04","close":3185.9348},{"date":"2018-12-05","close":3262.8677},{"date":"2018-12-06","close":3280.9702},{"date":"2018-12-07","close":3163.3069},{"date":"2018-12-10","close":3131.6289},{"date":"2018-12-11","close":3127.1033},{"date":"2018-12-12","close":3158.7822},{"date":"2018-12-13","close":3176.8835},{"date":"2018-12-14","close":3276.4443},{"date":"2018-12-17","close":3185.9348},{"date":"2018-12-18","close":3240.2405},{"date":"2018-12-19","close":3244.7661},{"date":"2018-12-20","close":3222.1384},{"date":"2018-12-21","close":3217.613},{"date":"2018-12-24","close":3136.1545},{"date":"2018-12-26","close":3348.8518},{"date":"2018-12-27","close":3339.677},{"date":"2018-12-28","close":3440.6011},{"date":"2019-01-02","close":3137.8284},{"date":"2019-01-03","close":3156.178},{"date":"2019-01-04","close":3206.6399},{"date":"2019-01-07","close":3247.9275},{"date":"2019-01-08","close":3137.8284},{"date":"2019-01-09","close":3142.4158},{"date":"2019-01-10","close":3110.3032},{"date":"2019-01-11","close":3096.541},{"date":"2019-01-14","close":3133.241},{"date":"2019-01-15","close":3110.3032},{"date":"2019-01-16","close":3124.0659},{"date":"2019-01-17","close":3110.3032},{"date":"2019-01-18","close":3156.178},{"date":"2019-01-21","close":3160.7656},{"date":"2019-01-22","close":3165.353},{"date":"2019-01-23","close":3179.1157},{"date":"2019-01-24","close":3234.1653},{"date":"2019-01-25","close":3261.6897},{"date":"2019-01-28","close":3192.8782},{"date":"2019-01-29","close":3128.6533},{"date":"2019-01-30","close":3147.0034},{"date":"2019-01-31","close":3101.1287},{"date":"2019-02-01","close":3105.7161},{"date":"2019-02-07","close":3137.8284},{"date":"2019-02-08","close":3174.5278},{"date":"2019-02-11","close":3165.353},{"date":"2019-02-12","close":3197.4656},{"date":"2019-02-13","close":3220.4026},{"date":"2019-02-14","close":3403.9011},{"date":"2019-02-15","close":3376.3767},{"date":"2019-02-18","close":3358.0266},{"date":"2019-02-19","close":3344.2644},{"date":"2019-02-20","close":3642.45},{"date":"2019-02-21","close":3555.2876},{"date":"2019-02-22","close":3486.4761},{"date":"2019-02-25","close":3555.2876},{"date":"2019-02-26","close":3536.9382},{"date":"2019-02-27","close":3569.0505},{"date":"2019-02-28","close":3514.0005},{"date":"2019-03-04","close":3527.7629},{"date":"2019-03-05","close":3536.9382},{"date":"2019-03-06","close":3601.1626},{"date":"2019-03-07","close":3550.7004},{"date":"2019-03-08","close":3468.1257},{"date":"2019-03-11","close":3523.1758},{"date":"2019-03-12","close":3541.5256},{"date":"2019-03-13","close":3523.1758},{"date":"2019-03-14","close":3523.1758},{"date":"2019-03-15","close":3518.5881},{"date":"2019-03-18","close":3536.9382},{"date":"2019-03-19","close":3591.9875},{"date":"2019-03-20","close":3573.6379},{"date":"2019-03-21","close":3463.5383},{"date":"2019-03-22","close":3458.9509},{"date":"2019-03-25","close":3431.4263},{"date":"2019-03-26","close":3390.1392},{"date":"2019-03-27","close":3417.6638},{"date":"2019-03-28","close":3390.1392},{"date":"2019-03-29","close":3390.1392},{"date":"2019-04-01","close":3523.1758},{"date":"2019-04-02","close":3527.7629},{"date":"2019-04-03","close":3637.8623},{"date":"2019-04-04","close":3679.1497},{"date":"2019-04-05","close":3692.9119},{"date":"2019-04-08","close":3692.9119},{"date":"2019-04-09","close":3683.7371},{"date":"2019-04-10","close":3614.9246},{"date":"2019-04-11","close":3697.4995},{"date":"2019-04-12","close":3789.2488},{"date":"2019-04-15","close":3899.3477},{"date":"2019-04-16","close":3968.1594},{"date":"2019-04-17","close":3890.1733},{"date":"2019-04-18","close":3844.2983},{"date":"2019-04-19","close":3913.1111},{"date":"2019-04-22","close":4000.2722},{"date":"2019-04-23","close":4000.2722},{"date":"2019-04-24","close":4004.8599},{"date":"2019-04-25","close":4151.6587},{"date":"2019-04-26","close":4023.2102},{"date":"2019-04-29","close":4046.147},{"date":"2019-04-30","close":4105.7842},{"date":"2019-05-02","close":4124.1338},{"date":"2019-05-03","close":4124.1338},{"date":"2019-05-07","close":4202.1211},{"date":"2019-05-08","close":4147.0708},{"date":"2019-05-09","close":3926.8728},{"date":"2019-05-10","close":3995.6851},{"date":"2019-05-13","close":4055.3215},{"date":"2019-05-14","close":4059.9099},{"date":"2019-05-15","close":4133.3091},{"date":"2019-05-16","close":3991.0977},{"date":"2019-05-17","close":3991.0977},{"date":"2019-05-20","close":3981.9221},{"date":"2019-05-21","close":3972.7476},{"date":"2019-05-22","close":3945.2227},{"date":"2019-05-23","close":3917.698},{"date":"2019-05-24","close":3899.3477},{"date":"2019-05-27","close":3743.3743},{"date":"2019-05-28","close":3848.8862},{"date":"2019-05-29","close":3844.2983},{"date":"2019-05-30","close":3890.1733},{"date":"2019-05-31","close":3784.6611},{"date":"2019-06-03","close":3899.3477},{"date":"2019-06-04","close":3899.3477},{"date":"2019-06-05","close":3885.5859},{"date":"2019-06-07","close":3880.9983},{"date":"2019-06-10","close":3917.698},{"date":"2019-06-11","close":3890.1733},{"date":"2019-06-12","close":3853.4734},{"date":"2019-06-13","close":3922.2856},{"date":"2019-06-14","close":3931.46},{"date":"2019-06-17","close":3903.9348},{"date":"2019-06-18","close":3908.5227},{"date":"2019-06-19","close":3899.3477},{"date":"2019-06-20","close":4110.3716},{"date":"2019-06-21","close":4082.8464},{"date":"2019-06-24","close":3981.9221},{"date":"2019-06-25","close":3835.1235},{"date":"2019-06-26","close":4064.4971},{"date":"2019-06-27","close":3945.2227},{"date":"2019-06-28","close":4004.8599},{"date":"2019-07-01","close":3991.0977},{"date":"2019-07-02","close":3899.3477},{"date":"2019-07-03","close":3931.46},{"date":"2019-07-04","close":3931.46},{"date":"2019-07-05","close":3931.46},{"date":"2019-07-08","close":3876.4111},{"date":"2019-07-09","close":3913.1111},{"date":"2019-07-10","close":3743.3743},{"date":"2019-07-11","close":3844.2983},{"date":"2019-07-12","close":3867.2354},{"date":"2019-07-15","close":3867.2354},{"date":"2019-07-16","close":3784.6611},{"date":"2019-07-17","close":3729.6118},{"date":"2019-07-18","close":3839.7107},{"date":"2019-07-19","close":3816.7739},{"date":"2019-07-22","close":3669.9749},{"date":"2019-07-23","close":3642.45},{"date":"2019-07-24","close":3619.5125},{"date":"2019-07-25","close":3624.0999},{"date":"2019-07-26","close":3509.4131},{"date":"2019-07-29","close":3656.2119},{"date":"2019-07-30","close":3660.7993},{"date":"2019-07-31","close":3656.2119},{"date":"2019-08-01","close":3665.3872},{"date":"2019-08-02","close":3546.113},{"date":"2019-08-05","close":3472.7134},{"date":"2019-08-06","close":3325.9148},{"date":"2019-08-07","close":3321.3271},{"date":"2019-08-08","close":3436.0139},{"date":"2019-08-09","close":3380.9644},{"date":"2019-08-12","close":3468.1257},{"date":"2019-08-13","close":3523.1758},{"date":"2019-08-14","close":3541.5256},{"date":"2019-08-16","close":3440.6011},{"date":"2019-08-19","close":3394.7263},{"date":"2019-08-20","close":3436.0139},{"date":"2019-08-21","close":3367.2014},{"date":"2019-08-22","close":3330.5017},{"date":"2019-08-23","close":3394.7263},{"date":"2019-08-26","close":3390.1392},{"date":"2019-08-27","close":3380.9644},{"date":"2019-08-28","close":3376.3767},{"date":"2019-08-29","close":3445.1887},{"date":"2019-08-30","close":3380.9644},{"date":"2019-09-02","close":3445.1887},{"date":"2019-09-03","close":3500.2383},{"date":"2019-09-04","close":3445.1887},{"date":"2019-09-05","close":3440.6011},{"date":"2019-09-06","close":3422.2515},{"date":"2019-09-09","close":3422.2515},{"date":"2019-09-10","close":3413.0764},{"date":"2019-09-11","close":3422.2515},{"date":"2019-09-16","close":3431.4263},{"date":"2019-09-17","close":3367.2014},{"date":"2019-09-18","close":3385.5518},{"date":"2019-09-19","close":3495.6509},{"date":"2019-09-20","close":3491.0632},{"date":"2019-09-23","close":3449.7764},{"date":"2019-09-24","close":3536.9382},{"date":"2019-09-25","close":3500.2383},{"date":"2019-09-26","close":3532.3506},{"date":"2019-09-27","close":3532.3506},{"date":"2019-09-30","close":3449.7764},{"date":"2019-10-01","close":3468.1257},{"date":"2019-10-02","close":3422.2515},{"date":"2019-10-04","close":3394.7263},{"date":"2019-10-07","close":3385.5518},{"date":"2019-10-08","close":3376.3767},{"date":"2019-10-10","close":3358.0266},{"date":"2019-10-11","close":3302.9773},{"date":"2019-10-14","close":3367.2014},{"date":"2019-10-15","close":3330.5017},{"date":"2019-10-16","close":3339.677},{"date":"2019-10-17","close":3376.3767},{"date":"2019-10-18","close":3426.8386},{"date":"2019-10-21","close":3394.7263},{"date":"2019-10-22","close":3385.5518},{"date":"2019-10-23","close":3353.4392},{"date":"2019-10-24","close":3371.7891},{"date":"2019-10-25","close":3376.3767},{"date":"2019-10-28","close":3413.0764},{"date":"2019-10-29","close":3426.8386},{"date":"2019-10-30","close":3436.0139},{"date":"2019-10-31","close":3472.7134},{"date":"2019-11-01","close":3509.4131},{"date":"2019-11-04","close":3481.8884},{"date":"2019-11-05","close":3523.1758},{"date":"2019-11-06","close":3550.7004},{"date":"2019-11-07","close":3546.113},{"date":"2019-11-08","close":3523.1758},{"date":"2019-11-11","close":3454.3635},{"date":"2019-11-12","close":3449.7764},{"date":"2019-11-13","close":3426.8386},{"date":"2019-11-14","close":3458.9509},{"date":"2019-11-15","close":3477.301},{"date":"2019-11-18","close":3486.4761},{"date":"2019-11-19","close":3486.4761},{"date":"2019-11-20","close":3500.2383},{"date":"2019-11-21","close":3486.4761},{"date":"2019-11-22","close":3481.8884},{"date":"2019-11-25","close":3495.6509},{"date":"2019-11-26","close":3633.2751},{"date":"2019-11-27","close":3642.45},{"date":"2019-11-28","close":3669.9749},{"date":"2019-11-29","close":3660.7993},{"date":"2019-12-02","close":3647.0371},{"date":"2019-12-03","close":3578.2253},{"date":"2019-12-04","close":3500.2383},{"date":"2019-12-05","close":3532.3506},{"date":"2019-12-06","close":3564.4624},{"date":"2019-12-09","close":3669.9749},{"date":"2019-12-10","close":3679.1497},{"date":"2019-12-11","close":3642.45},{"date":"2019-12-12","close":3610.3374},{"date":"2019-12-13","close":3619.5125},{"date":"2019-12-16","close":3665.3872},{"date":"2019-12-17","close":3679.1497},{"date":"2019-12-18","close":3651.6245},{"date":"2019-12-19","close":3651.6245},{"date":"2019-12-20","close":3624.0999},{"date":"2019-12-23","close":3651.6245},{"date":"2019-12-24","close":3642.45},{"date":"2019-12-26","close":3642.45},{"date":"2019-12-27","close":3698.2014},{"date":"2019-12-30","close":3698.2014},{"date":"2020-01-02","close":3698.2014},{"date":"2020-01-03","close":3698.2014},{"date":"2020-01-06","close":3656.3877},{"date":"2020-01-07","close":3661.0337},{"date":"2020-01-08","close":3656.3877},{"date":"2020-01-09","close":3656.3877},{"date":"2020-01-10","close":3656.3877},{"date":"2020-01-13","close":3647.0959},{"date":"2020-01-14","close":3647.0959},{"date":"2020-01-15","close":3619.22},{"date":"2020-01-16","close":3614.5742},{"date":"2020-01-17","close":3614.5742},{"date":"2020-01-20","close":3605.282},{"date":"2020-01-21","close":3605.282},{"date":"2020-01-22","close":3577.406},{"date":"2020-01-23","close":3619.22},{"date":"2020-01-28","close":3605.282},{"date":"2020-01-29","close":3577.406},{"date":"2020-01-30","close":3544.884},{"date":"2020-01-31","close":3535.592},{"date":"2020-02-03","close":3479.8406},{"date":"2020-02-04","close":3470.5483},{"date":"2020-02-05","close":3526.3003},{"date":"2020-02-06","close":3591.344},{"date":"2020-02-07","close":3568.1143},{"date":"2020-02-10","close":3563.468},{"date":"2020-02-11","close":3554.1763},{"date":"2020-02-12","close":3586.6982},{"date":"2020-02-13","close":3609.9277},{"date":"2020-02-14","close":3623.8657},{"date":"2020-02-17","close":3572.76},{"date":"2020-02-18","close":3544.884},{"date":"2020-02-19","close":3521.6543},{"date":"2020-02-20","close":3544.884},{"date":"2020-02-21","close":3507.7161},{"date":"2020-02-24","close":3410.1509},{"date":"2020-02-25","close":3419.4424},{"date":"2020-02-26","close":3419.4424},{"date":"2020-02-27","close":3372.9827},{"date":"2020-02-28","close":3233.6035},{"date":"2020-03-02","close":3233.6035},{"date":"2020-03-03","close":3261.4792},{"date":"2020-03-04","close":3280.063},{"date":"2020-03-05","close":3312.5852},{"date":"2020-03-06","close":3456.6106},{"date":"2020-03-09","close":3456.6106},{"date":"2020-03-10","close":3261.4792},{"date":"2020-03-11","close":3224.3113},{"date":"2020-03-12","close":3224.3113},{"date":"2020-03-13","close":3057.0562},{"date":"2020-03-16","close":3029.1804},{"date":"2020-03-17","close":2787.5889},{"date":"2020-03-18","close":2755.0671},{"date":"2020-03-19","close":2453.0781},{"date":"2020-03-20","close":2467.0164},{"date":"2020-03-23","close":2355.5127},{"date":"2020-03-24","close":2448.4324},{"date":"2020-03-25","close":2513.4761},{"date":"2020-03-26","close":2815.4648},{"date":"2020-03-27","close":2908.3848},{"date":"2020-03-30","close":2931.6145},{"date":"2020-03-31","close":2903.7388},{"date":"2020-04-01","close":2913.0305},{"date":"2020-04-02","close":2917.6765},{"date":"2020-04-03","close":3019.8882},{"date":"2020-04-06","close":3205.7275},{"date":"2020-04-07","close":3377.6289},{"date":"2020-04-08","close":3326.5229},{"date":"2020-04-09","close":3340.4607},{"date":"2020-04-10","close":3321.877},{"date":"2020-04-13","close":3335.8149},{"date":"2020-04-14","close":3335.8149},{"date":"2020-04-16","close":3540.2383},{"date":"2020-04-17","close":3517.0081},{"date":"2020-04-20","close":3475.1946},{"date":"2020-04-21","close":3465.9026},{"date":"2020-04-22","close":3438.0266},{"date":"2020-04-23","close":3456.6106},{"date":"2020-04-24","close":3424.0889},{"date":"2020-04-27","close":3414.7966},{"date":"2020-04-28","close":3410.1509},{"date":"2020-04-29","close":3465.9026},{"date":"2020-05-04","close":3442.6729},{"date":"2020-05-06","close":3451.9644},{"date":"2020-05-07","close":3456.6106},{"date":"2020-05-08","close":3456.6106},{"date":"2020-05-11","close":3465.9026},{"date":"2020-05-12","close":3470.5483},{"date":"2020-05-13","close":3577.406},{"date":"2020-05-14","close":3554.1763},{"date":"2020-05-15","close":3484.4863},{"date":"2020-05-18","close":3544.884},{"date":"2020-05-19","close":3544.884},{"date":"2020-05-20","close":3688.9097},{"date":"2020-05-21","close":3976.9604},{"date":"2020-05-22","close":3995.5444},{"date":"2020-05-25","close":4088.4644},{"date":"2020-05-26","close":4232.4893},{"date":"2020-05-27","close":4525.186},{"date":"2020-05-28","close":4868.9888},{"date":"2020-05-29","close":5026.9521},{"date":"2020-06-01","close":5101.2881},{"date":"2020-06-02","close":4859.6973},{"date":"2020-06-03","close":4980.4927},{"date":"2020-06-04","close":4896.8647},{"date":"2020-06-05","close":4868.9888},{"date":"2020-06-08","close":4850.4058},{"date":"2020-06-09","close":4841.1123},{"date":"2020-06-10","close":5222.0835},{"date":"2020-06-11","close":5157.04},{"date":"2020-06-12","close":4999.0767},{"date":"2020-06-15","close":4562.3545},{"date":"2020-06-16","close":4683.1494},{"date":"2020-06-17","close":4599.522},{"date":"2020-06-18","close":4539.124},{"date":"2020-06-19","close":4515.8945},{"date":"2020-06-22","close":4692.4414},{"date":"2020-06-23","close":4943.3247},{"date":"2020-06-24","close":4989.7842},{"date":"2020-06-25","close":5036.2451},{"date":"2020-06-26","close":5426.5063},{"date":"2020-06-29","close":5305.7114},{"date":"2020-06-30","close":5017.6602},{"date":"2020-07-01","close":4878.2812},{"date":"2020-07-02","close":4999.0767},{"date":"2020-07-03","close":4924.7412},{"date":"2020-07-06","close":5008.3687},{"date":"2020-07-07","close":4961.9087},{"date":"2020-07-08","close":6169.8643},{"date":"2020-07-09","close":5853.937},{"date":"2020-07-10","close":5621.6382},{"date":"2020-07-13","close":5612.3462},{"date":"2020-07-14","close":5714.5576},{"date":"2020-07-15","close":5575.1777},{"date":"2020-07-16","close":5500.8423},{"date":"2020-07-17","close":5370.7549},{"date":"2020-07-20","close":5259.252},{"date":"2020-07-21","close":5305.7114},{"date":"2020-07-22","close":5119.8721},{"date":"2020-07-23","close":5036.2451},{"date":"2020-07-24","close":4831.8208},{"date":"2020-07-27","close":4868.9888},{"date":"2020-07-28","close":4906.1562},{"date":"2020-07-29","close":4822.5293},{"date":"2020-07-30","close":4794.6533},{"date":"2020-07-31","close":4627.3984},{"date":"2020-08-03","close":4590.23},{"date":"2020-08-04","close":4692.4414},{"date":"2020-08-05","close":4785.3613},{"date":"2020-08-06","close":4729.6089},{"date":"2020-08-07","close":4655.2734},{"date":"2020-08-10","close":4622.752},{"date":"2020-08-11","close":4571.646},{"date":"2020-08-12","close":4464.7886},{"date":"2020-08-13","close":4580.9375},{"date":"2020-08-14","close":4831.8208},{"date":"2020-08-18","close":5026.9521},{"date":"2020-08-19","close":5073.4121},{"date":"2020-08-20","close":4785.3613},{"date":"2020-08-21","close":4794.6533},{"date":"2020-08-24","close":4785.3613},{"date":"2020-08-25","close":5017.6602},{"date":"2020-08-26","close":4971.2007},{"date":"2020-08-27","close":4961.9087},{"date":"2020-08-28","close":4999.0767},{"date":"2020-08-31","close":5064.1196},{"date":"2020-09-01","close":5110.5801},{"date":"2020-09-02","close":5110.5801},{"date":"2020-09-03","close":5147.748},{"date":"2020-09-04","close":5184.9155},{"date":"2020-09-07","close":5500.8423},{"date":"2020-09-08","close":5333.5874},{"date":"2020-09-09","close":5482.2583},{"date":"2020-09-10","close":5612.3462},{"date":"2020-09-11","close":5640.2227},{"date":"2020-09-14","close":5603.0537},{"date":"2020-09-15","close":5510.1343},{"date":"2020-09-16","close":5463.6748},{"date":"2020-09-17","close":5407.9233},{"date":"2020-09-18","close":5417.2148},{"date":"2020-09-21","close":5370.7549},{"date":"2020-09-22","close":5138.4556},{"date":"2020-09-23","close":5417.2148},{"date":"2020-09-24","close":5184.9155},{"date":"2020-09-25","close":5184.9155},{"date":"2020-09-28","close":5287.1274},{"date":"2020-09-29","close":5463.6748},{"date":"2020-10-05","close":5510.1343},{"date":"2020-10-06","close":5584.4707},{"date":"2020-10-07","close":5538.0098},{"date":"2020-10-08","close":5538.0098},{"date":"2020-10-12","close":6504.3745},{"date":"2020-10-13","close":6290.6602},{"date":"2020-10-14","close":6179.1562},{"date":"2020-10-15","close":6262.7837},{"date":"2020-10-16","close":5928.2729},{"date":"2020-10-19","close":5835.353},{"date":"2020-10-20","close":5603.0537},{"date":"2020-10-21","close":5695.9736},{"date":"2020-10-22","close":5575.1777},{"date":"2020-10-23","close":5547.3022},{"date":"2020-10-26","close":5240.6675},{"date":"2020-10-27","close":5157.04},{"date":"2020-10-28","close":5259.252},{"date":"2020-10-29","close":5110.5801},{"date":"2020-10-30","close":5110.5801},{"date":"2020-11-02","close":5166.332},{"date":"2020-11-03","close":5277.8354},{"date":"2020-11-04","close":5361.4634},{"date":"2020-11-05","close":5435.7988},{"date":"2020-11-06","close":5426.5063},{"date":"2020-11-09","close":5593.7617},{"date":"2020-11-10","close":5630.9297},{"date":"2020-11-11","close":5668.0972},{"date":"2020-11-12","close":5677.3901},{"date":"2020-11-13","close":5621.6382},{"date":"2020-11-16","close":5714.5576},{"date":"2020-11-17","close":5742.4336},{"date":"2020-11-18","close":5668.0972},{"date":"2020-11-19","close":5621.6382},{"date":"2020-11-20","close":5733.1416},{"date":"2020-11-23","close":5677.3901},{"date":"2020-11-24","close":5695.9736},{"date":"2020-11-25","close":5658.8057},{"date":"2020-11-26","close":5547.3022},{"date":"2020-11-27","close":5510.1343},{"date":"2020-11-30","close":5538.0098},{"date":"2020-12-01","close":5500.8423},{"date":"2020-12-02","close":5565.8862},{"date":"2020-12-03","close":5500.8423},{"date":"2020-12-04","close":5500.8423},{"date":"2020-12-07","close":5454.3828},{"date":"2020-12-08","close":5454.3828},{"date":"2020-12-09","close":5417.2148},{"date":"2020-12-10","close":5491.5503},{"date":"2020-12-11","close":5547.3022},{"date":"2020-12-14","close":5565.8862},{"date":"2020-12-15","close":5565.8862},{"date":"2020-12-16","close":5556.5942},{"date":"2020-12-17","close":5556.5942},{"date":"2020-12-18","close":5510.1343},{"date":"2020-12-21","close":5454.3828},{"date":"2020-12-22","close":5603.0537},{"date":"2020-12-23","close":6225.6162},{"date":"2020-12-24","close":5807.4775},{"date":"2020-12-28","close":5928.2729},{"date":"2020-12-29","close":6230.3506},{"date":"2020-12-30","close":6758.9858},{"date":"2021-01-04","close":6777.8657},{"date":"2021-01-05","close":6787.3062},{"date":"2021-01-06","close":6655.1475},{"date":"2021-01-07","close":7061.0635},{"date":"2021-01-08","close":7750.1782},{"date":"2021-01-11","close":7202.6626},{"date":"2021-01-12","close":6938.3452},{"date":"2021-01-13","close":7580.2603},{"date":"2021-01-14","close":7608.5801},{"date":"2021-01-15","close":7202.6626},{"date":"2021-01-18","close":6862.8262},{"date":"2021-01-19","close":6900.585},{"date":"2021-01-20","close":7023.3042},{"date":"2021-01-21","close":7410.3413},{"date":"2021-01-22","close":7183.7832},{"date":"2021-01-25","close":7183.7832},{"date":"2021-01-26","close":7079.9434},{"date":"2021-01-27","close":7334.8213},{"date":"2021-01-28","close":6985.5444},{"date":"2021-01-29","close":6400.269},{"date":"2021-02-01","close":6541.8682},{"date":"2021-02-02","close":6692.9067},{"date":"2021-02-03","close":6853.3853},{"date":"2021-02-04","close":6825.0654},{"date":"2021-02-05","close":6730.667},{"date":"2021-02-08","close":6541.8682},{"date":"2021-02-09","close":6532.4282},{"date":"2021-02-10","close":6541.8682},{"date":"2021-02-15","close":6843.9453},{"date":"2021-02-16","close":6843.9453},{"date":"2021-02-17","close":6825.0654},{"date":"2021-02-18","close":6777.8657},{"date":"2021-02-19","close":6579.6279},{"date":"2021-02-22","close":6305.8696},{"date":"2021-02-23","close":6220.9111},{"date":"2021-02-24","close":5937.7129},{"date":"2021-02-25","close":6088.752},{"date":"2021-02-26","close":5833.874},{"date":"2021-03-02","close":5937.7129},{"date":"2021-03-03","close":5937.7129},{"date":"2021-03-04","close":5748.9146},{"date":"2021-03-05","close":5748.9146},{"date":"2021-03-08","close":5531.7959},{"date":"2021-03-09","close":5682.835},{"date":"2021-03-10","close":5645.0752},{"date":"2021-03-11","close":5711.1543},{"date":"2021-03-12","close":5956.5928},{"date":"2021-03-15","close":6145.3911},{"date":"2021-03-16","close":6362.5093},{"date":"2021-03-17","close":6324.7495},{"date":"2021-03-18","close":6324.7495},{"date":"2021-03-19","close":6060.4321},{"date":"2021-03-22","close":5928.2729},{"date":"2021-03-23","close":5881.0728},{"date":"2021-03-24","close":5814.9937},{"date":"2021-03-25","close":5937.7129},{"date":"2021-03-26","close":5786.6738},{"date":"2021-03-29","close":5682.835},{"date":"2021-03-30","close":5843.3135},{"date":"2021-03-31","close":5909.3931},{"date":"2021-04-01","close":5909.3931},{"date":"2021-04-02","close":6277.5498},{"date":"2021-04-05","close":6815.626},{"date":"2021-04-06","close":6787.3062},{"date":"2021-04-07","close":6843.9453},{"date":"2021-04-08","close":6740.1064},{"date":"2021-04-09","close":6711.7871},{"date":"2021-04-12","close":6749.5464},{"date":"2021-04-13","close":6730.667},{"date":"2021-04-14","close":6740.1064},{"date":"2021-04-15","close":6541.8682},{"date":"2021-04-16","close":6683.4673},{"date":"2021-04-19","close":6589.0674},{"date":"2021-04-20","close":6683.4673},{"date":"2021-04-21","close":6579.6279},{"date":"2021-04-22","close":6721.2266},{"date":"2021-04-23","close":6692.9067},{"date":"2021-04-26","close":6843.9453},{"date":"2021-04-27","close":6994.9849},{"date":"2021-04-28","close":6674.0273},{"date":"2021-04-29","close":6494.6685},{"date":"2021-04-30","close":6324.7495},{"date":"2021-05-03","close":6353.0698},{"date":"2021-05-04","close":6390.8291},{"date":"2021-05-06","close":6560.7476},{"date":"2021-05-07","close":6570.188},{"date":"2021-05-10","close":6607.9473},{"date":"2021-05-11","close":6475.7886},{"date":"2021-05-12","close":6315.3096},{"date":"2021-05-13","close":6239.7905},{"date":"2021-05-14","close":6343.6299},{"date":"2021-05-17","close":6230.3506},{"date":"2021-05-18","close":6334.1895},{"date":"2021-05-20","close":6494.6685},{"date":"2021-05-21","close":6466.3481},{"date":"2021-05-24","close":6249.231},{"date":"2021-05-25","close":6371.9492},{"date":"2021-05-26","close":6494.6685},{"date":"2021-05-27","close":6494.6685},{"date":"2021-05-28","close":6532.4282},{"date":"2021-05-31","close":6541.8682},{"date":"2021-06-01","close":6749.5464},{"date":"2021-06-02","close":7098.8242},{"date":"2021-06-03","close":7230.9824},{"date":"2021-06-04","close":7174.3433},{"date":"2021-06-07","close":7098.8242},{"date":"2021-06-08","close":7382.022},{"date":"2021-06-09","close":7627.459},{"date":"2021-06-10","close":7665.2188},{"date":"2021-06-11","close":7665.2188},{"date":"2021-06-14","close":7400.9014},{"date":"2021-06-15","close":7504.7402},{"date":"2021-06-16","close":7429.2212},{"date":"2021-06-17","close":7646.3389},{"date":"2021-06-18","close":7825.6978},{"date":"2021-06-21","close":7457.541},{"date":"2021-06-22","close":7759.6187},{"date":"2021-06-23","close":8023.936},{"date":"2021-06-24","close":8071.1353},{"date":"2021-06-25","close":7797.3779},{"date":"2021-06-28","close":7618.0195},{"date":"2021-06-29","close":7627.459},{"date":"2021-06-30","close":7759.6187},{"date":"2021-07-01","close":7655.7788},{"date":"2021-07-02","close":7599.1396},{"date":"2021-07-05","close":7315.9424},{"date":"2021-07-06","close":7608.5801},{"date":"2021-07-07","close":7580.2603},{"date":"2021-07-08","close":7740.7388},{"date":"2021-07-09","close":7466.9805},{"date":"2021-07-12","close":7466.9805},{"date":"2021-07-13","close":7542.5005},{"date":"2021-07-14","close":7533.0605},{"date":"2021-07-15","close":7533.0605},{"date":"2021-07-16","close":7495.2998},{"date":"2021-07-19","close":7495.2998},{"date":"2021-07-20","close":7419.7812},{"date":"2021-07-21","close":7466.9805},{"date":"2021-07-22","close":7495.2998},{"date":"2021-07-23","close":7684.0991},{"date":"2021-07-26","close":7419.7812},{"date":"2021-07-27","close":7410.3413},{"date":"2021-07-28","close":7193.2227},{"date":"2021-07-29","close":7240.4224},{"date":"2021-07-30","close":7032.7441},{"date":"2021-08-02","close":7004.4243},{"date":"2021-08-03","close":6957.2251},{"date":"2021-08-04","close":7127.1436},{"date":"2021-08-05","close":7136.5835},{"date":"2021-08-06","close":7221.5425},{"date":"2021-08-09","close":7325.3823},{"date":"2021-08-10","close":7042.1836},{"date":"2021-08-11","close":7032.7441},{"date":"2021-08-12","close":6910.0249},{"date":"2021-08-13","close":6796.7461},{"date":"2021-08-17","close":6456.9087},{"date":"2021-08-18","close":6466.3481},{"date":"2021-08-19","close":6202.0308},{"date":"2021-08-20","close":5777.2344},{"date":"2021-08-23","close":5994.3525},{"date":"2021-08-24","close":6220.9111},{"date":"2021-08-25","close":6277.5498},{"date":"2021-08-26","close":6192.5913},{"date":"2021-08-27","close":6126.5112},{"date":"2021-08-30","close":6277.5498},{"date":"2021-08-31","close":6192.5913},{"date":"2021-09-01","close":6239.7905},{"date":"2021-09-02","close":6239.7905},{"date":"2021-09-03","close":6315.3096},{"date":"2021-09-06","close":6305.8696},{"date":"2021-09-07","close":6315.3096},{"date":"2021-09-08","close":6164.271},{"date":"2021-09-09","close":6013.2324},{"date":"2021-09-10","close":6079.3115},{"date":"2021-09-13","close":6079.3115},{"date":"2021-09-14","close":6117.0718},{"date":"2021-09-15","close":6117.0718},{"date":"2021-09-16","close":6088.752},{"date":"2021-09-17","close":6079.3115},{"date":"2021-09-23","close":5909.3931},{"date":"2021-09-24","close":5862.1938},{"date":"2021-09-27","close":5862.1938},{"date":"2021-09-28","close":5654.5151},{"date":"2021-09-29","close":5550.6763},{"date":"2021-09-30","close":5597.8755},{"date":"2021-10-01","close":5494.0361},{"date":"2021-10-05","close":5191.959},{"date":"2021-10-06","close":5106.9995},{"date":"2021-10-07","close":5267.478},{"date":"2021-10-08","close":5409.0771},{"date":"2021-10-12","close":5418.5171},{"date":"2021-10-13","close":5786.6738},{"date":"2021-10-14","close":6117.0718},{"date":"2021-10-15","close":6022.6724},{"date":"2021-10-18","close":6041.5522},{"date":"2021-10-19","close":6079.3115},{"date":"2021-10-20","close":5966.0332},{"date":"2021-10-21","close":5909.3931},{"date":"2021-10-22","close":5937.7129},{"date":"2021-10-25","close":5824.4336},{"date":"2021-10-26","close":5824.4336},{"date":"2021-10-27","close":5937.7129},{"date":"2021-10-28","close":6050.9917},{"date":"2021-10-29","close":5824.4336},{"date":"2021-11-01","close":5569.5562},{"date":"2021-11-02","close":5663.9546},{"date":"2021-11-03","close":5550.6763},{"date":"2021-11-04","close":5475.1567},{"date":"2021-11-05","close":5456.2764},{"date":"2021-11-08","close":5635.6353},{"date":"2021-11-09","close":5569.5562},{"date":"2021-11-10","close":5607.3154},{"date":"2021-11-11","close":5758.3545},{"date":"2021-11-12","close":5786.6738},{"date":"2021-11-15","close":5814.9937},{"date":"2021-11-16","close":5909.3931},{"date":"2021-11-17","close":5805.5542},{"date":"2021-11-18","close":6154.8311},{"date":"2021-11-19","close":6353.0698},{"date":"2021-11-22","close":6239.7905},{"date":"2021-11-23","close":6117.0718},{"date":"2021-11-24","close":6126.5112},{"date":"2021-11-25","close":5994.3525},{"date":"2021-11-26","close":5786.6738},{"date":"2021-11-29","close":5607.3154},{"date":"2021-11-30","close":5352.4375},{"date":"2021-12-01","close":5418.5171},{"date":"2021-12-02","close":5550.6763},{"date":"2021-12-03","close":5682.835},{"date":"2021-12-06","close":5720.5942},{"date":"2021-12-07","close":5994.3525},{"date":"2021-12-08","close":6107.6313},{"date":"2021-12-09","close":6088.752},{"date":"2021-12-10","close":6032.1118},{"date":"2021-12-13","close":6069.8716},{"date":"2021-12-14","close":6060.4321},{"date":"2021-12-15","close":5994.3525},{"date":"2021-12-16","close":5966.0332},{"date":"2021-12-17","close":6022.6724},{"date":"2021-12-20","close":5881.0728},{"date":"2021-12-21","close":5947.1523},{"date":"2021-12-22","close":5975.4727},{"date":"2021-12-23","close":6088.752},{"date":"2021-12-24","close":6117.0718},{"date":"2021-12-27","close":6277.5498},{"date":"2021-12-28","close":6211.4707},{"date":"2021-12-29","close":6240.0073},{"date":"2021-12-30","close":6240.0073},{"date":"2022-01-03","close":6520.0},{"date":"2022-01-04","close":6125.8604},{"date":"2022-01-05","close":6040.2515},{"date":"2022-01-06","close":5859.519},{"date":"2022-01-07","close":5992.6895},{"date":"2022-01-10","close":5954.6406},{"date":"2022-01-11","close":5878.5435},{"date":"2022-01-12","close":7020.0083},{"date":"2022-01-13","close":6744.1538},{"date":"2022-01-14","close":6563.4224},{"date":"2022-01-17","close":6791.7153},{"date":"2022-01-18","close":6487.3247},{"date":"2022-01-19","close":6420.7388},{"date":"2022-01-20","close":6572.9341},{"date":"2022-01-21","close":6449.2754},{"date":"2022-01-24","close":7143.667},{"date":"2022-01-25","close":6810.7393},{"date":"2022-01-26","close":6810.7393},{"date":"2022-01-27","close":6297.0806},{"date":"2022-01-28","close":6354.1538},{"date":"2022-02-03","close":6753.6665},{"date":"2022-02-04","close":7486.106},{"date":"2022-02-07","close":7333.9111},{"date":"2022-02-08","close":7333.9111},{"date":"2022-02-09","close":7333.9111},{"date":"2022-02-10","close":7543.1792},{"date":"2022-02-11","close":6943.9111},{"date":"2022-02-14","close":6696.5933},{"date":"2022-02-15","close":6515.8608},{"date":"2022-02-16","close":6905.8613},{"date":"2022-02-17","close":6848.7881},{"date":"2022-02-18","close":6801.2275},{"date":"2022-02-21","close":6801.2275},{"date":"2022-02-22","close":6801.2275},{"date":"2022-02-23","close":7077.0815},{"date":"2022-02-24","close":6639.5195},{"date":"2022-02-25","close":6601.4712},{"date":"2022-02-28","close":6601.4712},{"date":"2022-03-02","close":6820.2515},{"date":"2022-03-03","close":7210.2524},{"date":"2022-03-04","close":7210.2524},{"date":"2022-03-07","close":6706.1055},{"date":"2022-03-08","close":6544.3975},{"date":"2022-03-10","close":6544.3975},{"date":"2022-03-11","close":6753.6665},{"date":"2022-03-14","close":6772.6909},{"date":"2022-03-15","close":6772.6909},{"date":"2022-03-16","close":6772.6909},{"date":"2022-03-17","close":6772.6909},{"date":"2022-03-18","close":7067.5688},{"date":"2022-03-21","close":7067.5688},{"date":"2022-03-22","close":7077.0815},{"date":"2022-03-23","close":7077.0815},{"date":"2022-03-24","close":7162.6914},{"date":"2022-03-25","close":7039.0322},{"date":"2022-03-28","close":7419.5205},{"date":"2022-03-29","close":7210.2524},{"date":"2022-03-30","close":7333.9111},{"date":"2022-03-31","close":7229.2769},{"date":"2022-04-01","close":7096.105},{"date":"2022-04-04","close":7124.6421},{"date":"2022-04-05","close":7000.9834},{"date":"2022-04-06","close":6915.3745},{"date":"2022-04-07","close":6791.7153},{"date":"2022-04-08","close":6858.3003},{"date":"2022-04-11","close":6668.0562},{"date":"2022-04-12","close":6525.3735},{"date":"2022-04-13","close":6829.7637},{"date":"2022-04-14","close":6886.8369},{"date":"2022-04-15","close":6753.6665},{"date":"2022-04-18","close":6801.2275},{"date":"2022-04-19","close":6801.2275},{"date":"2022-04-20","close":6858.3003},{"date":"2022-04-21","close":6839.2759},{"date":"2022-04-22","close":6639.5195},{"date":"2022-04-25","close":6867.8125},{"date":"2022-04-26","close":6696.5933},{"date":"2022-04-27","close":6439.7632},{"date":"2022-04-28","close":6363.6655},{"date":"2022-04-29","close":6363.6655},{"date":"2022-05-02","close":6268.5439},{"date":"2022-05-03","close":6373.1777},{"date":"2022-05-04","close":6373.1777},{"date":"2022-05-06","close":6344.6416},{"date":"2022-05-09","close":6450.0},{"date":"2022-05-10","close":6011.7144},{"date":"2022-05-11","close":6173.4219},{"date":"2022-05-12","close":5878.5435},{"date":"2022-05-13","close":6068.7881},{"date":"2022-05-16","close":6154.397},{"date":"2022-05-17","close":6154.397},{"date":"2022-05-18","close":6240.0073},{"date":"2022-05-19","close":6201.9585},{"date":"2022-05-20","close":6268.5439},{"date":"2022-05-23","close":6211.4707},{"date":"2022-05-24","close":5926.104},{"date":"2022-05-25","close":5916.5923},{"date":"2022-05-26","close":5859.519},{"date":"2022-05-27","close":5878.5435},{"date":"2022-05-30","close":5916.5923},{"date":"2022-05-31","close":6059.2754},{"date":"2022-06-02","close":5964.1528},{"date":"2022-06-03","close":5907.0801},{"date":"2022-06-07","close":5859.519},{"date":"2022-06-08","close":5850.0068},{"date":"2022-06-09","close":5688.2993},{"date":"2022-06-10","close":5811.958},{"date":"2022-06-13","close":5412.4453},{"date":"2022-06-14","close":5241.2251},{"date":"2022-06-15","close":5184.1523},{"date":"2022-06-16","close":5174.6401},{"date":"2022-06-17","close":5108.0547},{"date":"2022-06-20","close":4851.2251},{"date":"2022-06-21","close":4898.7866},{"date":"2022-06-22","close":4675.2495},{"date":"2022-06-23","close":4404.1509},{"date":"2022-06-24","close":4489.7612},{"date":"2022-06-27","close":4565.8589},{"date":"2022-06-28","close":4660.981},{"date":"2022-06-29","close":4727.5664},{"date":"2022-06-30","close":4637.2007},{"date":"2022-07-01","close":5041.4692},{"date":"2022-07-04","close":5488.5425},{"date":"2022-07-05","close":5336.3481},{"date":"2022-07-06","close":5022.4448},{"date":"2022-07-07","close":5345.8594},{"date":"2022-07-08","close":5193.6646},{"date":"2022-07-11","close":5146.1035},{"date":"2022-07-12","close":4946.3472},{"date":"2022-07-13","close":4813.1763},{"date":"2022-07-14","close":4889.2739},{"date":"2022-07-15","close":4860.7368},{"date":"2022-07-18","close":5060.4937},{"date":"2022-07-19","close":5374.3965},{"date":"2022-07-20","close":5355.3721},{"date":"2022-07-21","close":5355.3721},{"date":"2022-07-22","close":5345.8594},{"date":"2022-07-25","close":5355.3721},{"date":"2022-07-26","close":5307.8105},{"date":"2022-07-27","close":5421.9575},{"date":"2022-07-28","close":5412.4453},{"date":"2022-07-29","close":5355.3721},{"date":"2022-08-01","close":5383.9087},{"date":"2022-08-02","close":5317.3228},{"date":"2022-08-03","close":5498.0547},{"date":"2022-08-04","close":5526.5913},{"date":"2022-08-05","close":5545.6162},{"date":"2022-08-08","close":5536.1035},{"date":"2022-08-09","close":5640.7378},{"date":"2022-08-10","close":5612.2021},{"date":"2022-08-11","close":5678.7871},{"date":"2022-08-12","close":5640.7378},{"date":"2022-08-16","close":5716.8359},{"date":"2022-08-17","close":5621.7144},{"date":"2022-08-18","close":5574.1528},{"date":"2022-08-19","close":5450.4941},{"date":"2022-08-22","close":5203.1763},{"date":"2022-08-23","close":5127.0796},{"date":"2022-08-24","close":5174.6401},{"date":"2022-08-25","close":5317.3228},{"date":"2022-08-26","close":5212.6885},{"date":"2022-08-29","close":5050.981},{"date":"2022-08-30","close":5136.5913},{"date":"2022-08-31","close":5146.1035},{"date":"2022-09-01","close":4917.8105},{"date":"2022-09-02","close":4927.3228},{"date":"2022-09-05","close":4841.7129},{"date":"2022-09-06","close":4851.2251},{"date":"2022-09-07","close":4870.2495},{"date":"2022-09-08","close":4955.8594},{"date":"2022-09-13","close":5260.25},{"date":"2022-09-14","close":5165.1284},{"date":"2022-09-15","close":5222.2012},{"date":"2022-09-16","close":5089.0298},{"date":"2022-09-19","close":4927.3228},{"date":"2022-09-20","close":5231.7134},{"date":"2022-09-21","close":5450.4941},{"date":"2022-09-22","close":5326.8354},{"date":"2022-09-23","close":4993.9082},{"date":"2022-09-26","close":4713.2979},{"date":"2022-09-27","close":4646.7129},{"date":"2022-09-28","close":4456.4683},{"date":"2022-09-29","close":4461.2251},{"date":"2022-09-30","close":4313.7856},{"date":"2022-10-04","close":4494.5171},{"date":"2022-10-05","close":4494.5171},{"date":"2022-10-06","close":4546.8345},{"date":"2022-10-07","close":4542.0786},{"date":"2022-10-11","close":4294.7607},{"date":"2022-10-12","close":4242.4438},{"date":"2022-10-13","close":4061.7119},{"date":"2022-10-14","close":4194.8828},{"date":"2022-10-17","close":4247.1997},{"date":"2022-10-18","close":4351.8345},{"date":"2022-10-19","close":4375.6147},{"date":"2022-10-20","close":4261.4683},{"date":"2022-10-21","close":4180.6147},{"date":"2022-10-24","close":4194.8828},{"date":"2022-10-25","close":4209.1509},{"date":"2022-10-26","close":4171.1021},{"date":"2022-10-27","close":4242.4438},{"date":"2022-10-28","close":4309.0293},{"date":"2022-10-31","close":4256.7119},{"date":"2022-11-01","close":4309.0293},{"date":"2022-11-02","close":4328.0532},{"date":"2022-11-03","close":4285.2485},{"date":"2022-11-04","close":4299.5171},{"date":"2022-11-07","close":4342.3228},{"date":"2022-11-08","close":4494.5171},{"date":"2022-11-09","close":4508.7856},{"date":"2022-11-10","close":4427.9316},{"date":"2022-11-11","close":4504.0293},{"date":"2022-11-14","close":4437.4438},{"date":"2022-11-15","close":4461.2251},{"date":"2022-11-16","close":4565.8589},{"date":"2022-11-17","close":4570.6152},{"date":"2022-11-18","close":4841.7129},{"date":"2022-11-21","close":4737.0791},{"date":"2022-11-22","close":4860.7368},{"date":"2022-11-23","close":4832.2007},{"date":"2022-11-24","close":4879.7622},{"date":"2022-11-25","close":4851.2251},{"date":"2022-11-28","close":4822.688},{"date":"2022-11-29","close":4794.1514},{"date":"2022-11-30","close":4993.9082},{"date":"2022-12-01","close":5012.9326},{"date":"2022-12-02","close":4965.3716},{"date":"2022-12-05","close":4898.7866},{"date":"2022-12-06","close":4727.5664},{"date":"2022-12-07","close":4775.1274},{"date":"2022-12-08","close":4713.2979},{"date":"2022-12-09","close":4756.1025},{"date":"2022-12-12","close":4756.1025},{"date":"2022-12-13","close":4832.2007},{"date":"2022-12-14","close":4879.7622},{"date":"2022-12-15","close":4860.7368},{"date":"2022-12-16","close":4684.7612},{"date":"2022-12-19","close":4665.7368},{"date":"2022-12-20","close":4803.6641},{"date":"2022-12-21","close":4718.0542},{"date":"2022-12-22","close":4751.3467},{"date":"2022-12-23","close":4765.6152},{"date":"2022-12-26","close":4632.4438},{"date":"2022-12-27","close":4551.5908},{"date":"2022-12-28","close":4417.0137},{"date":"2022-12-29","close":4311.2739},{"date":"2023-01-02","close":4263.2114},{"date":"2023-01-03","close":4243.9858},{"date":"2023-01-04","close":4426.6265},{"date":"2023-01-05","close":4392.9819},{"date":"2023-01-06","close":4412.207},{"date":"2023-01-09","close":4541.978},{"date":"2023-01-10","close":4517.9458},{"date":"2023-01-11","close":4892.8398},{"date":"2023-01-12","close":4873.6143},{"date":"2023-01-13","close":4787.1011},{"date":"2023-01-16","close":4864.002},{"date":"2023-01-17","close":4782.2944},{"date":"2023-01-18","close":4782.2944},{"date":"2023-01-19","close":4806.3257},{"date":"2023-01-20","close":4791.9072},{"date":"2023-01-25","close":4854.3892},{"date":"2023-01-26","close":5161.9941},{"date":"2023-01-27","close":5056.2549},{"date":"2023-01-30","close":5133.1558},{"date":"2023-01-31","close":5229.2827},{"date":"2023-02-01","close":5152.3813},{"date":"2023-02-02","close":5248.5078},{"date":"2023-02-03","close":5210.0576},{"date":"2023-02-06","close":5123.5435},{"date":"2023-02-07","close":5267.7329},{"date":"2023-02-08","close":5498.437},{"date":"2023-02-09","close":5479.2119},{"date":"2023-02-10","close":5536.8877},{"date":"2023-02-13","close":5344.6348},{"date":"2023-02-14","close":5479.2119},{"date":"2023-02-15","close":5459.9863},{"date":"2023-02-16","close":5536.8877},{"date":"2023-02-17","close":5383.0854},{"date":"2023-02-20","close":5459.9863},{"date":"2023-02-21","close":5508.0498},{"date":"2023-02-22","close":5363.8599},{"date":"2023-02-23","close":5729.1401},{"date":"2023-02-24","close":5575.3384},{"date":"2023-02-27","close":5584.9507},{"date":"2023-02-28","close":5796.4292},{"date":"2023-03-02","close":5681.0776},{"date":"2023-03-03","close":5748.3657},{"date":"2023-03-06","close":5873.3306},{"date":"2023-03-07","close":5911.7812},{"date":"2023-03-08","close":5854.105},{"date":"2023-03-09","close":5863.7173},{"date":"2023-03-10","close":5661.8521},{"date":"2023-03-13","close":5623.4014},{"date":"2023-03-14","close":5267.7329},{"date":"2023-03-15","close":5479.2119},{"date":"2023-03-16","close":5508.0498},{"date":"2023-03-17","close":5767.5908},{"date":"2023-03-20","close":5786.8164},{"date":"2023-03-21","close":5613.7891},{"date":"2023-03-22","close":5488.8242},{"date":"2023-03-23","close":5450.3735},{"date":"2023-03-24","close":5719.5278},{"date":"2023-03-27","close":5565.7251},{"date":"2023-03-28","close":5729.1401},{"date":"2023-03-29","close":5700.3022},{"date":"2023-03-30","close":5594.5635},{"date":"2023-03-31","close":5527.2749},{"date":"2023-04-03","close":5565.7251},{"date":"2023-04-04","close":5556.1128},{"date":"2023-04-05","close":5517.6626},{"date":"2023-04-06","close":5335.022},{"date":"2023-04-07","close":5363.8599},{"date":"2023-04-10","close":5142.7686},{"date":"2023-04-11","close":5238.8955},{"date":"2023-04-12","close":5354.2471},{"date":"2023-04-13","close":5315.7969},{"date":"2023-04-14","close":5421.5356},{"date":"2023-04-17","close":5402.3101},{"date":"2023-04-18","close":5325.4092},{"date":"2023-04-19","close":5315.7969},{"date":"2023-04-20","close":5161.9941},{"date":"2023-04-21","close":4998.5791},{"date":"2023-04-24","close":4960.1284},{"date":"2023-04-25","close":4931.2905},{"date":"2023-04-26","close":4950.5161},{"date":"2023-04-27","close":5056.2549},{"date":"2023-04-28","close":4883.2275},{"date":"2023-05-02","close":4979.354},{"date":"2023-05-03","close":5027.417},{"date":"2023-05-04","close":4969.7407},{"date":"2023-05-08","close":5027.417},{"date":"2023-05-09","close":4960.1284},{"date":"2023-05-10","close":5075.48},{"date":"2023-05-11","close":5104.3179},{"date":"2023-05-12","close":5094.7056},{"date":"2023-05-15","close":5075.48},{"date":"2023-05-16","close":4950.5161},{"date":"2023-05-17","close":5085.0933},{"date":"2023-05-18","close":5123.5435},{"date":"2023-05-19","close":5123.5435},{"date":"2023-05-22","close":5152.3813},{"date":"2023-05-23","close":5094.7056},{"date":"2023-05-24","close":5056.2549},{"date":"2023-05-25","close":5046.6426},{"date":"2023-05-26","close":4940.9033},{"date":"2023-05-30","close":4979.354},{"date":"2023-05-31","close":4960.1284},{"date":"2023-06-01","close":5075.48},{"date":"2023-06-02","close":5065.8677},{"date":"2023-06-05","close":5161.9941},{"date":"2023-06-07","close":5152.3813},{"date":"2023-06-08","close":5123.5435},{"date":"2023-06-09","close":5161.9941},{"date":"2023-06-12","close":5056.2549},{"date":"2023-06-13","close":5094.7056},{"date":"2023-06-14","close":4960.1284},{"date":"2023-06-15","close":4950.5161},{"date":"2023-06-16","close":4998.5791},{"date":"2023-06-19","close":4931.2905},{"date":"2023-06-20","close":4892.8398},{"date":"2023-06-21","close":4864.002},{"date":"2023-06-22","close":4902.4526},{"date":"2023-06-23","close":4825.5513},{"date":"2023-06-26","close":4854.3892},{"date":"2023-06-27","close":4902.4526},{"date":"2023-06-28","close":4921.6782},{"date":"2023-06-29","close":4864.002},{"date":"2023-06-30","close":4864.002},{"date":"2023-07-03","close":4969.7407},{"date":"2023-07-04","close":4921.6782},{"date":"2023-07-05","close":4940.9033},{"date":"2023-07-06","close":4940.9033},{"date":"2023-07-07","close":4873.6143},{"date":"2023-07-10","close":4931.2905},{"date":"2023-07-11","close":4921.6782},{"date":"2023-07-12","close":4873.6143},{"date":"2023-07-13","close":4912.0649},{"date":"2023-07-14","close":4921.6782},{"date":"2023-07-17","close":4912.0649},{"date":"2023-07-18","close":4902.4526},{"date":"2023-07-19","close":4844.7764},{"date":"2023-07-20","close":4844.7764},{"date":"2023-07-21","close":4844.7764},{"date":"2023-07-24","close":4743.8433},{"date":"2023-07-25","close":4710.1992},{"date":"2023-07-26","close":4421.8203},{"date":"2023-07-27","close":4517.9458},{"date":"2023-07-28","close":4537.1714},{"date":"2023-07-31","close":4604.4604},{"date":"2023-08-01","close":4652.5239},{"date":"2023-08-02","close":4556.397},{"date":"2023-08-03","close":4537.1714},{"date":"2023-08-04","close":4585.2354},{"date":"2023-08-07","close":4662.1362},{"date":"2023-08-08","close":4599.6538},{"date":"2023-08-09","close":4652.5239},{"date":"2023-08-10","close":4541.978},{"date":"2023-08-11","close":4700.5869},{"date":"2023-08-14","close":4642.9111},{"date":"2023-08-16","close":4493.915},{"date":"2023-08-17","close":4594.8477},{"date":"2023-08-18","close":4623.686},{"date":"2023-08-21","close":4647.7168},{"date":"2023-08-22","close":4546.7842},{"date":"2023-08-23","close":4566.0098},{"date":"2023-08-24","close":4594.8477},{"date":"2023-08-25","close":4662.1362},{"date":"2023-08-28","close":4715.0059},{"date":"2023-08-29","close":4864.002},{"date":"2023-08-30","close":5046.6426},{"date":"2023-08-31","close":4988.9663},{"date":"2023-09-01","close":4960.1284},{"date":"2023-09-04","close":4979.354},{"date":"2023-09-05","close":5037.0298},{"date":"2023-09-06","close":4969.7407},{"date":"2023-09-07","close":4969.7407},{"date":"2023-09-08","close":4979.354},{"date":"2023-09-11","close":5046.6426},{"date":"2023-09-12","close":5085.0933},{"date":"2023-09-13","close":5017.8047},{"date":"2023-09-14","close":5017.8047},{"date":"2023-09-15","close":4979.354},{"date":"2023-09-18","close":4960.1284},{"date":"2023-09-19","close":4960.1284},{"date":"2023-09-20","close":4960.1284},{"date":"2023-09-21","close":4988.9663},{"date":"2023-09-22","close":5065.8677},{"date":"2023-09-25","close":5046.6426},{"date":"2023-09-26","close":4960.1284},{"date":"2023-09-27","close":4998.5791},{"date":"2023-10-04","close":4931.2905},{"date":"2023-10-05","close":4998.5791},{"date":"2023-10-06","close":5219.6704},{"date":"2023-10-10","close":5229.2827},{"date":"2023-10-11","close":5152.3813},{"date":"2023-10-12","close":5200.4448},{"date":"2023-10-13","close":5171.6064},{"date":"2023-10-16","close":4883.2275},{"date":"2023-10-17","close":4902.4526},{"date":"2023-10-18","close":4835.1636},{"date":"2023-10-19","close":4710.1992},{"date":"2023-10-20","close":4508.334},{"date":"2023-10-23","close":4517.9458},{"date":"2023-10-24","close":4671.7485},{"date":"2023-10-25","close":4710.1992},{"date":"2023-10-26","close":4546.7842},{"date":"2023-10-27","close":4623.686},{"date":"2023-10-30","close":4690.9741},{"date":"2023-10-31","close":4450.6577},{"date":"2023-11-01","close":4445.8511},{"date":"2023-11-02","close":4676.5552},{"date":"2023-11-03","close":4796.7134},{"date":"2023-11-06","close":4806.3257},{"date":"2023-11-07","close":4844.7764},{"date":"2023-11-08","close":4835.1636},{"date":"2023-11-09","close":4796.7134},{"date":"2023-11-10","close":4695.7808},{"date":"2023-11-13","close":4628.4917},{"date":"2023-11-14","close":4642.9111},{"date":"2023-11-15","close":4763.0688},{"date":"2023-11-16","close":4806.3257},{"date":"2023-11-17","close":4883.2275},{"date":"2023-11-20","close":4998.5791},{"date":"2023-11-21","close":4998.5791},{"date":"2023-11-22","close":5161.9941},{"date":"2023-11-23","close":5046.6426},{"date":"2023-11-24","close":5008.1914},{"date":"2023-11-27","close":5008.1914},{"date":"2023-11-28","close":5008.1914},{"date":"2023-11-29","close":4979.354},{"date":"2023-11-30","close":4969.7407},{"date":"2023-12-01","close":4960.1284},{"date":"2023-12-04","close":4988.9663},{"date":"2023-12-05","close":4791.9072},{"date":"2023-12-06","close":4772.6816},{"date":"2023-12-07","close":4743.8433},{"date":"2023-12-08","close":4791.9072},{"date":"2023-12-11","close":4825.5513},{"date":"2023-12-12","close":4902.4526},{"date":"2023-12-13","close":4873.6143},{"date":"2023-12-14","close":4998.5791},{"date":"2023-12-15","close":5383.0854},{"date":"2023-12-18","close":4979.354},{"date":"2023-12-19","close":4854.3892},{"date":"2023-12-20","close":4806.3257},{"date":"2023-12-21","close":4777.4878},{"date":"2023-12-22","close":4748.6499},{"date":"2023-12-26","close":4739.0376},{"date":"2023-12-27","close":4797.3042},{"date":"2023-12-28","close":4845.8599},{"date":"2024-01-02","close":4845.8599},{"date":"2024-01-03","close":4874.9937},{"date":"2024-01-04","close":4850.7153},{"date":"2024-01-05","close":4874.9937},{"date":"2024-01-08","close":4894.4155},{"date":"2024-01-09","close":4845.8599},{"date":"2024-01-10","close":4855.5708},{"date":"2024-01-11","close":4855.5708},{"date":"2024-01-12","close":4802.1597},{"date":"2024-01-15","close":4797.3042},{"date":"2024-01-16","close":4874.9937},{"date":"2024-01-17","close":4739.0376},{"date":"2024-01-18","close":4743.8931},{"date":"2024-01-19","close":4855.5708},{"date":"2024-01-22","close":4773.0264},{"date":"2024-01-23","close":4787.5933},{"date":"2024-01-24","close":4724.4707},{"date":"2024-01-25","close":4632.2148},{"date":"2024-01-26","close":4661.3481},{"date":"2024-01-29","close":4656.4927},{"date":"2024-01-30","close":4666.2036},{"date":"2024-01-31","close":4661.3481},{"date":"2024-02-01","close":4651.6372},{"date":"2024-02-02","close":4734.1816},{"date":"2024-02-05","close":4680.7705},{"date":"2024-02-06","close":4564.2368},{"date":"2024-02-07","close":4598.2256},{"date":"2024-02-08","close":4588.5146},{"date":"2024-02-13","close":4607.9365},{"date":"2024-02-14","close":4612.7925},{"date":"2024-02-15","close":4573.9478},{"date":"2024-02-16","close":4603.0811},{"date":"2024-02-19","close":4637.0703},{"date":"2024-02-20","close":4646.7817},{"date":"2024-02-21","close":4598.2256},{"date":"2024-02-22","close":4554.5259},{"date":"2024-02-23","close":4554.5259},{"date":"2024-02-26","close":4476.8364},{"date":"2024-02-27","close":4496.2588},{"date":"2024-02-28","close":4549.6704},{"date":"2024-02-29","close":4607.9365},{"date":"2024-03-04","close":4593.3701},{"date":"2024-03-05","close":4593.3701},{"date":"2024-03-06","close":4564.2368},{"date":"2024-03-07","close":4578.8037},{"date":"2024-03-08","close":4632.2148},{"date":"2024-03-11","close":4612.7925},{"date":"2024-03-12","close":4530.2476},{"date":"2024-03-13","close":4501.1143},{"date":"2024-03-14","close":4559.3813},{"date":"2024-03-15","close":4535.103},{"date":"2024-03-18","close":4554.5259},{"date":"2024-03-19","close":4505.9697},{"date":"2024-03-20","close":4437.9917},{"date":"2024-03-21","close":4530.2476},{"date":"2024-03-22","close":4539.959},{"date":"2024-03-25","close":4564.2368},{"date":"2024-03-26","close":4510.8252},{"date":"2024-03-27","close":4627.3594},{"date":"2024-03-28","close":4520.5366},{"date":"2024-03-29","close":4559.3813},{"date":"2024-04-01","close":4554.5259},{"date":"2024-04-02","close":4598.2256},{"date":"2024-04-03","close":4510.8252},{"date":"2024-04-04","close":4467.1255},{"date":"2024-04-05","close":4404.0029},{"date":"2024-04-08","close":4326.314},{"date":"2024-04-09","close":4389.4365},{"date":"2024-04-11","close":4180.6465},{"date":"2024-04-12","close":4272.9023},{"date":"2024-04-15","close":4195.2134},{"date":"2024-04-16","close":4132.0913},{"date":"2024-04-17","close":4185.502},{"date":"2024-04-18","close":4185.502},{"date":"2024-04-19","close":4272.9023},{"date":"2024-04-22","close":4234.0581},{"date":"2024-04-23","close":4204.9248},{"date":"2024-04-24","close":4195.2134},{"date":"2024-04-25","close":4146.6577},{"date":"2024-04-26","close":4151.5132},{"date":"2024-04-29","close":4224.3467},{"date":"2024-04-30","close":4170.9355},{"date":"2024-05-02","close":4200.0688},{"date":"2024-05-03","close":4204.9248},{"date":"2024-05-07","close":4200.0688},{"date":"2024-05-08","close":4302.0361},{"date":"2024-05-09","close":4326.314},{"date":"2024-05-10","close":4389.4365},{"date":"2024-05-13","close":4355.4473},{"date":"2024-05-14","close":4370.0142},{"date":"2024-05-16","close":4321.4585},{"date":"2024-05-17","close":4268.0469},{"date":"2024-05-20","close":4180.6465},{"date":"2024-05-21","close":4195.2134},{"date":"2024-05-22","close":4195.2134},{"date":"2024-05-23","close":4190.3574},{"date":"2024-05-24","close":4195.2134},{"date":"2024-05-27","close":4098.1021},{"date":"2024-05-28","close":4093.2463},{"date":"2024-05-29","close":4093.2463},{"date":"2024-05-30","close":4127.2354},{"date":"2024-05-31","close":4025.2686},{"date":"2024-06-03","close":4054.4019},{"date":"2024-06-04","close":4064.113},{"date":"2024-06-05","close":4054.4019},{"date":"2024-06-07","close":4059.2576},{"date":"2024-06-10","close":4078.6797},{"date":"2024-06-11","close":4093.2463},{"date":"2024-06-12","close":4049.5464},{"date":"2024-06-13","close":4059.2576},{"date":"2024-06-14","close":4039.8352},{"date":"2024-06-17","close":4044.6909},{"date":"2024-06-18","close":4059.2576},{"date":"2024-06-19","close":4073.8242},{"date":"2024-06-20","close":4102.9575},{"date":"2024-06-21","close":4224.3467},{"date":"2024-06-24","close":4263.1914},{"date":"2024-06-25","close":4156.3687},{"date":"2024-06-26","close":4078.6797},{"date":"2024-06-27","close":4098.1021},{"date":"2024-06-28","close":4107.813},{"date":"2024-07-01","close":4078.6797},{"date":"2024-07-02","close":4102.9575},{"date":"2024-07-03","close":4030.124},{"date":"2024-07-04","close":4272.9023},{"date":"2024-07-05","close":4078.6797},{"date":"2024-07-08","close":4161.2246},{"date":"2024-07-09","close":4394.292},{"date":"2024-07-10","close":4297.1807},{"date":"2024-07-11","close":4238.9136},{"date":"2024-07-12","close":4321.4585},{"date":"2024-07-15","close":4248.6245},{"date":"2024-07-16","close":4321.4585},{"date":"2024-07-17","close":4263.1914},{"date":"2024-07-18","close":4268.0469},{"date":"2024-07-19","close":4263.1914},{"date":"2024-07-22","close":4132.0913},{"date":"2024-07-23","close":4180.6465},{"date":"2024-07-24","close":4151.5132},{"date":"2024-07-25","close":4102.9575},{"date":"2024-07-26","close":4146.6577},{"date":"2024-07-29","close":4175.791},{"date":"2024-07-30","close":4141.8022},{"date":"2024-07-31","close":4146.6577},{"date":"2024-08-01","close":4175.791},{"date":"2024-08-02","close":4078.6797},{"date":"2024-08-05","close":3631.967},{"date":"2024-08-06","close":3656.2451},{"date":"2024-08-07","close":3860.179},{"date":"2024-08-08","close":3831.0454},{"date":"2024-08-09","close":3933.0127},{"date":"2024-08-12","close":3967.0015},{"date":"2024-08-13","close":3971.8569},{"date":"2024-08-14","close":4015.5574},{"date":"2024-08-16","close":4005.8459},{"date":"2024-08-19","close":3942.7236},{"date":"2024-08-20","close":3986.4238},{"date":"2024-08-21","close":3942.7236},{"date":"2024-08-22","close":3937.8682},{"date":"2024-08-23","close":3933.0127},{"date":"2024-08-26","close":3937.8682},{"date":"2024-08-27","close":3962.146},{"date":"2024-08-28","close":3962.146},{"date":"2024-08-29","close":3986.4238},{"date":"2024-08-30","close":4039.8352},{"date":"2024-09-02","close":4044.6909},{"date":"2024-09-03","close":3903.8792},{"date":"2024-09-04","close":3811.6233},{"date":"2024-09-05","close":3787.3455},{"date":"2024-09-06","close":3699.9451},{"date":"2024-09-09","close":3670.8118},{"date":"2024-09-10","close":3787.3455},{"date":"2024-09-11","close":3787.3455},{"date":"2024-09-12","close":3840.7566},{"date":"2024-09-13","close":3913.5903},{"date":"2024-09-19","close":3879.6013},{"date":"2024-09-20","close":3879.6013},{"date":"2024-09-23","close":3869.8901},{"date":"2024-09-24","close":3874.7456},{"date":"2024-09-25","close":3942.7236},{"date":"2024-09-26","close":3981.5684},{"date":"2024-09-27","close":4005.8459},{"date":"2024-09-30","close":3908.7346},{"date":"2024-10-02","close":3908.7346},{"date":"2024-10-04","close":3918.4458},{"date":"2024-10-07","close":3835.9011},{"date":"2024-10-08","close":3845.6121},{"date":"2024-10-10","close":3874.7456},{"date":"2024-10-11","close":3869.8901},{"date":"2024-10-14","close":3865.0347},{"date":"2024-10-15","close":3811.6233},{"date":"2024-10-16","close":3772.7788},{"date":"2024-10-17","close":3738.7898},{"date":"2024-10-18","close":3729.0786},{"date":"2024-10-21","close":3845.6121},{"date":"2024-10-22","close":3787.3455},{"date":"2024-10-23","close":3738.7898},{"date":"2024-10-24","close":3690.2341},{"date":"2024-10-25","close":3656.2451},{"date":"2024-10-28","close":3597.978},{"date":"2024-10-29","close":3457.1665},{"date":"2024-10-30","close":3496.0112},{"date":"2024-10-31","close":3471.7332},{"date":"2024-11-01","close":3481.4446},{"date":"2024-11-04","close":3423.1775},{"date":"2024-11-05","close":3476.5889},{"date":"2024-11-06","close":3510.5779},{"date":"2024-11-07","close":3496.0112},{"date":"2024-11-08","close":3539.7112},{"date":"2024-11-11","close":3481.4446},{"date":"2024-11-12","close":3330.9216},{"date":"2024-11-13","close":3296.9326},{"date":"2024-11-14","close":3262.9436},{"date":"2024-11-15","close":3272.655},{"date":"2024-11-18","close":3394.0442},{"date":"2024-11-19","close":3311.4995},{"date":"2024-11-20","close":3311.4995},{"date":"2024-11-21","close":3287.2217},{"date":"2024-11-22","close":3262.9436},{"date":"2024-11-25","close":3267.7993},{"date":"2024-11-26","close":3253.2327},{"date":"2024-11-27","close":3258.0881},{"date":"2024-11-28","close":3209.5325},{"date":"2024-11-29","close":3194.9658},{"date":"2024-12-02","close":3170.6877},{"date":"2024-12-03","close":3097.8542},{"date":"2024-12-04","close":3097.8542},{"date":"2024-12-05","close":3059.0098},{"date":"2024-12-06","close":2874.498},{"date":"2024-12-09","close":2651.1418},{"date":"2024-12-10","close":2714.2642},{"date":"2024-12-11","close":2991.0317},{"date":"2024-12-12","close":2879.3535},{"date":"2024-12-13","close":3059.0098},{"date":"2024-12-16","close":3423.1775},{"date":"2024-12-17","close":3350.3442},{"date":"2024-12-18","close":3656.2451},{"date":"2024-12-19","close":3661.1006},{"date":"2024-12-20","close":3651.3894},{"date":"2024-12-23","close":3593.1226},{"date":"2024-12-24","close":3510.5779},{"date":"2024-12-26","close":3578.5559},{"date":"2024-12-27","close":3455.4968},{"date":"2024-12-30","close":3332.4377},{"date":"2025-01-02","close":3371.8167},{"date":"2025-01-03","close":3480.1086},{"date":"2025-01-06","close":3578.5559},{"date":"2025-01-07","close":3632.7019},{"date":"2025-01-08","close":3480.1086},{"date":"2025-01-09","close":3539.177},{"date":"2025-01-10","close":3563.7888},{"date":"2025-01-13","close":3553.9441},{"date":"2025-01-14","close":3499.7981},{"date":"2025-01-15","close":3460.4192},{"date":"2025-01-16","close":3406.2732},{"date":"2025-01-17","close":3460.4192},{"date":"2025-01-20","close":3440.7297},{"date":"2025-01-21","close":3440.7297},{"date":"2025-01-22","close":3396.4285},{"date":"2025-01-23","close":3553.9441},{"date":"2025-01-24","close":3435.8074},{"date":"2025-01-31","close":3401.3508},{"date":"2025-02-03","close":3219.2236},{"date":"2025-02-04","close":3238.9131},{"date":"2025-02-05","close":3283.2144},{"date":"2025-02-06","close":3174.9224},{"date":"2025-02-07","close":3204.4565},{"date":"2025-02-10","close":3140.4658},{"date":"2025-02-11","close":3046.9409},{"date":"2025-02-12","close":3051.8633},{"date":"2025-02-13","close":3051.8633},{"date":"2025-02-14","close":3076.4751},{"date":"2025-02-17","close":3534.2546},{"date":"2025-02-18","close":3357.0496},{"date":"2025-02-19","close":3332.4377},{"date":"2025-02-20","close":3357.0496},{"date":"2025-02-21","close":3317.6707},{"date":"2025-02-24","close":3238.9131},{"date":"2025-02-25","close":3209.3789},{"date":"2025-02-26","close":3209.3789},{"date":"2025-02-27","close":3219.2236},{"date":"2025-02-28","close":3135.5435},{"date":"2025-03-04","close":3106.0093},{"date":"2025-03-05","close":3110.9316},{"date":"2025-03-06","close":3145.3882},{"date":"2025-03-07","close":3125.6987},{"date":"2025-03-10","close":3120.7764},{"date":"2025-03-11","close":3110.9316},{"date":"2025-03-12","close":3106.0093},{"date":"2025-03-13","close":3106.0093},{"date":"2025-03-14","close":3115.854},{"date":"2025-03-17","close":3184.7671},{"date":"2025-03-18","close":3150.3105},{"date":"2025-03-19","close":3179.8447},{"date":"2025-03-20","close":3184.7671},{"date":"2025-03-21","close":3238.9131},{"date":"2025-03-24","close":3288.1367},{"date":"2025-03-25","close":3238.9131},{"date":"2025-03-26","close":3248.7578},{"date":"2025-03-27","close":3263.5249},{"date":"2025-03-28","close":3233.9907},{"date":"2025-03-31","close":3199.5342},{"date":"2025-04-01","close":3278.292},{"date":"2025-04-02","close":3307.8259},{"date":"2025-04-03","close":3386.5837},{"date":"2025-04-04","close":3352.1272},{"date":"2025-04-07","close":3155.2329},{"date":"2025-04-08","close":3288.1367},{"date":"2025-04-09","close":3243.8354},{"date":"2025-04-10","close":3243.8354},{"date":"2025-04-11","close":3174.9224},{"date":"2025-04-14","close":3160.1553},{"date":"2025-04-15","close":3150.3105},{"date":"2025-04-16","close":3253.6802},{"date":"2025-04-17","close":3229.0684},{"date":"2025-04-18","close":3278.292},{"date":"2025-04-21","close":3297.9812},{"date":"2025-04-22","close":3352.1272},{"date":"2025-04-23","close":3332.4377},{"date":"2025-04-24","close":3347.2048},{"date":"2025-04-25","close":3347.2048},{"date":"2025-04-28","close":3376.739},{"date":"2025-04-29","close":3381.6614},{"date":"2025-04-30","close":3352.1272},{"date":"2025-05-02","close":3381.6614},{"date":"2025-05-07","close":3371.8167},{"date":"2025-05-08","close":3430.885},{"date":"2025-05-09","close":3406.2732},{"date":"2025-05-12","close":3337.3601},{"date":"2025-05-13","close":3435.8074},{"date":"2025-05-14","close":3425.9626},{"date":"2025-05-15","close":3381.6614},{"date":"2025-05-16","close":3366.8943},{"date":"2025-05-19","close":3352.1272},{"date":"2025-05-20","close":3401.3508},{"date":"2025-05-21","close":3337.3601},{"date":"2025-05-22","close":3293.0591},{"date":"2025-05-23","close":3288.1367},{"date":"2025-05-26","close":3288.1367},{"date":"2025-05-27","close":3233.9907},{"date":"2025-05-28","close":3224.146},{"date":"2025-05-29","close":3258.6025},{"date":"2025-05-30","close":3278.292},{"date":"2025-06-02","close":3229.0684},{"date":"2025-06-04","close":3332.4377},{"date":"2025-06-05","close":3347.2048},{"date":"2025-06-09","close":3391.5061},{"date":"2025-06-10","close":3307.8259},{"date":"2025-06-11","close":3416.1179},{"date":"2025-06-12","close":3371.8167},{"date":"2025-06-13","close":3283.2144},{"date":"2025-06-16","close":3312.7483},{"date":"2025-06-17","close":3297.9812},{"date":"2025-06-18","close":3361.9719},{"date":"2025-06-19","close":3371.8167},{"date":"2025-06-20","close":3366.8943},{"date":"2025-06-23","close":3376.739},{"date":"2025-06-24","close":3366.8943},{"date":"2025-06-25","close":3411.1956},{"date":"2025-06-26","close":3391.5061},{"date":"2025-06-27","close":3327.5154},{"date":"2025-06-30","close":3312.7483},{"date":"2025-07-01","close":3322.593},{"date":"2025-07-02","close":3337.3601},{"date":"2025-07-03","close":3401.3508},{"date":"2025-07-04","close":3376.739},{"date":"2025-07-07","close":3406.2732},{"date":"2025-07-08","close":3371.8167},{"date":"2025-07-09","close":3440.7297},{"date":"2025-07-10","close":3578.5559},{"date":"2025-07-11","close":3553.9441},{"date":"2025-07-14","close":3519.4875},{"date":"2025-07-15","close":3716.3818},{"date":"2025-07-16","close":3637.6243},{"date":"2025-07-17","close":3588.4006},{"date":"2025-07-18","close":3622.8572},{"date":"2025-07-21","close":3637.6243},{"date":"2025-07-22","close":3637.6243},{"date":"2025-07-23","close":3647.469},{"date":"2025-07-24","close":3657.3137},{"date":"2025-07-25","close":3632.7019},{"date":"2025-07-28","close":3637.6243},{"date":"2025-07-29","close":3578.5559},{"date":"2025-07-30","close":3544.0994},{"date":"2025-07-31","close":3549.0217},{"date":"2025-08-01","close":3489.9534},{"date":"2025-08-04","close":3435.8074},{"date":"2025-08-05","close":3578.5559},{"date":"2025-08-06","close":3583.4783},{"date":"2025-08-07","close":3598.2454},{"date":"2025-08-08","close":3613.0125},{"date":"2025-08-11","close":3544.0994},{"date":"2025-08-12","close":3514.5652},{"date":"2025-08-13","close":3563.7888},{"date":"2025-08-14","close":3563.7888},{"date":"2025-08-18","close":3549.0217},{"date":"2025-08-19","close":3416.1179},{"date":"2025-08-20","close":3430.885},{"date":"2025-08-21","close":3445.6521},{"date":"2025-08-22","close":3430.885},{"date":"2025-08-25","close":3416.1179},{"date":"2025-08-26","close":3376.739},{"date":"2025-08-27","close":3307.8259},{"date":"2025-08-28","close":3278.292},{"date":"2025-08-29","close":3258.6025},{"date":"2025-09-01","close":3199.5342},{"date":"2025-09-02","close":3214.3013},{"date":"2025-09-03","close":3263.5249},{"date":"2025-09-04","close":3224.146},{"date":"2025-09-05","close":3243.8354},{"date":"2025-09-08","close":3229.0684},{"date":"2025-09-09","close":3342.2825},{"date":"2025-09-10","close":3366.8943},{"date":"2025-09-11","close":3332.4377},{"date":"2025-09-12","close":3337.3601},{"date":"2025-09-15","close":3416.1179},{"date":"2025-09-16","close":3430.885},{"date":"2025-09-17","close":3460.4192},{"date":"2025-09-18","close":3386.5837},{"date":"2025-09-19","close":3415.0},{"date":"2025-09-22","close":3327.5154},{"date":"2025-09-23","close":3322.593},{"date":"2025-09-24","close":3352.1272},{"date":"2025-09-25","close":3317.6707},{"date":"2025-09-26","close":3317.6707},{"date":"2025-09-29","close":3376.739},{"date":"2025-09-30","close":3371.8167},{"date":"2025-10-01","close":3371.8167},{"date":"2025-10-02","close":3357.0496},{"date":"2025-10-10","close":3312.7483},{"date":"2025-10-13","close":3268.4473},{"date":"2025-10-14","close":3233.9907},{"date":"2025-10-15","close":3204.4565},{"date":"2025-10-16","close":3199.5342},{"date":"2025-10-17","close":3199.5342},{"date":"2025-10-20","close":3179.8447},{"date":"2025-10-21","close":3165.0776},{"date":"2025-10-22","close":3165.0776},{"date":"2025-10-23","close":3165.0776},{"date":"2025-10-24","close":3051.8633},{"date":"2025-10-27","close":3046.9409},{"date":"2025-10-28","close":3042.0186},{"date":"2025-10-29","close":3071.5527},{"date":"2025-10-30","close":3115.854},{"date":"2025-10-31","close":3224.146},{"date":"2025-11-03","close":3288.1367},{"date":"2025-11-04","close":3229.0684},{"date":"2025-11-05","close":3189.6895},{"date":"2025-11-06","close":3258.6025},{"date":"2025-11-07","close":3258.6025},{"date":"2025-11-10","close":3347.2048},{"date":"2025-11-11","close":3332.4377},{"date":"2025-11-12","close":3337.3601},{"date":"2025-11-13","close":3342.2825},{"date":"2025-11-14","close":3229.0684},{"date":"2025-11-17","close":3288.1367},{"date":"2025-11-18","close":3233.9907},{"date":"2025-11-19","close":3248.7578},{"date":"2025-11-20","close":3229.0684},{"date":"2025-11-21","close":3268.4473},{"date":"2025-11-24","close":3194.6118},{"date":"2025-11-25","close":3165.0776},{"date":"2025-11-26","close":3253.6802},{"date":"2025-11-27","close":3224.146},{"date":"2025-11-28","close":3150.3105},{"date":"2025-12-01","close":3160.1553},{"date":"2025-12-02","close":3160.1553},{"date":"2025-12-03","close":3160.1553},{"date":"2025-12-04","close":3189.6895},{"date":"2025-12-05","close":3120.7764},{"date":"2025-12-08","close":3125.6987},{"date":"2025-12-09","close":3091.2422},{"date":"2025-12-10","close":3076.4751},{"date":"2025-12-11","close":3130.6211},{"date":"2025-12-12","close":3160.1553},{"date":"2025-12-15","close":3096.1646},{"date":"2025-12-16","close":3179.8447},{"date":"2025-12-17","close":3170.0},{"date":"2025-12-18","close":3174.9224},{"date":"2025-12-19","close":3160.1553},{"date":"2025-12-22","close":3209.3789},{"date":"2025-12-23","close":3199.5342},{"date":"2025-12-24","close":3179.8447},{"date":"2025-12-26","close":3170.0},{"date":"2025-12-29","close":3180.0},{"date":"2025-12-30","close":3230.0},{"date":"2026-01-02","close":3200.0},{"date":"2026-01-05","close":3155.0},{"date":"2026-01-06","close":3175.0},{"date":"2026-01-07","close":3125.0},{"date":"2026-01-08","close":3070.0},{"date":"2026-01-09","close":3040.0},{"date":"2026-01-12","close":3040.0},{"date":"2026-01-13","close":3165.0},{"date":"2026-01-14","close":3065.0},{"date":"2026-01-15","close":3110.0},{"date":"2026-01-16","close":3015.0},{"date":"2026-01-19","close":2975.0},{"date":"2026-01-20","close":2960.0},{"date":"2026-01-21","close":2960.0},{"date":"2026-01-22","close":2975.0},{"date":"2026-01-23","close":2965.0},{"date":"2026-01-26","close":3000.0},{"date":"2026-01-27","close":2950.0},{"date":"2026-01-28","close":2955.0},{"date":"2026-01-29","close":2960.0},{"date":"2026-01-30","close":2980.0},{"date":"2026-02-02","close":2950.0},{"date":"2026-02-03","close":2900.0},{"date":"2026-02-04","close":2900.0},{"date":"2026-02-05","close":2890.0},{"date":"2026-02-06","close":2855.0},{"date":"2026-02-09","close":2950.0},{"date":"2026-02-10","close":2915.0},{"date":"2026-02-11","close":3040.0},{"date":"2026-02-12","close":3045.0},{"date":"2026-02-13","close":3050.0},{"date":"2026-02-19","close":3000.0},{"date":"2026-02-20","close":2990.0},{"date":"2026-02-23","close":3020.0},{"date":"2026-02-24","close":3050.0},{"date":"2026-02-25","close":3070.0},{"date":"2026-02-26","close":3070.0},{"date":"2026-02-27","close":3005.0},{"date":"2026-03-03","close":2970.0},{"date":"2026-03-04","close":2885.0},{"date":"2026-03-05","close":3040.0},{"date":"2026-03-06","close":3030.0},{"date":"2026-03-09","close":3065.0},{"date":"2026-03-10","close":3090.0},{"date":"2026-03-11","close":3095.0},{"date":"2026-03-12","close":3135.0},{"date":"2026-03-13","close":3165.0},{"date":"2026-03-16","close":3200.0},{"date":"2026-03-17","close":3215.0},{"date":"2026-03-18","close":3275.0},{"date":"2026-03-19","close":3230.0},{"date":"2026-03-20","close":3180.0},{"date":"2026-03-23","close":3160.0},{"date":"2026-03-24","close":3255.0},{"date":"2026-03-25","close":3180.0},{"date":"2026-03-26","close":3195.0},{"date":"2026-03-27","close":3230.0},{"date":"2026-03-30","close":3400.0},{"date":"2026-03-31","close":3245.0},{"date":"2026-04-01","close":3280.0},{"date":"2026-04-02","close":3250.0},{"date":"2026-04-03","close":3290.0},{"date":"2026-04-06","close":3310.0},{"date":"2026-04-07","close":3270.0},{"date":"2026-04-08","close":3320.0},{"date":"2026-04-09","close":3305.0},{"date":"2026-04-10","close":3340.0},{"date":"2026-04-13","close":3265.0},{"date":"2026-04-14","close":3290.0},{"date":"2026-04-15","close":3300.0},{"date":"2026-04-16","close":3385.0},{"date":"2026-04-17","close":3430.0},{"date":"2026-04-20","close":3385.0},{"date":"2026-04-21","close":3500.0},{"date":"2026-04-22","close":3500.0},{"date":"2026-04-23","close":3555.0},{"date":"2026-04-24","close":3635.0},{"date":"2026-04-27","close":3610.0},{"date":"2026-04-28","close":3540.0},{"date":"2026-04-29","close":3525.0},{"date":"2026-04-30","close":3455.0},{"date":"2026-05-04","close":3485.0},{"date":"2026-05-06","close":3485.0},{"date":"2026-05-07","close":3485.0},{"date":"2026-05-08","close":3475.0},{"date":"2026-05-11","close":3485.0},{"date":"2026-05-12","close":3490.0},{"date":"2026-05-13","close":3540.0},{"date":"2026-05-14","close":3550.0},{"date":"2026-05-15","close":3440.0},{"date":"2026-05-18","close":3280.0},{"date":"2026-05-19","close":3250.0},{"date":"2026-05-20","close":3170.0},{"date":"2026-05-21","close":3280.0},{"date":"2026-05-22","close":3410.0},{"date":"2026-05-26","close":3295.0},{"date":"2026-05-27","close":3010.0},{"date":"2026-05-28","close":3075.0},{"date":"2026-05-29","close":3070.0},{"date":"2026-06-01","close":3010.0},{"date":"2026-06-02","close":3100.0},{"date":"2026-06-04","close":3000.0},{"date":"2026-06-05","close":3010.0},{"date":"2026-06-08","close":2890.0},{"date":"2026-06-09","close":3000.0},{"date":"2026-06-10","close":3020.0},{"date":"2026-06-11","close":3025.0},{"date":"2026-06-12","close":2980.0},{"date":"2026-06-15","close":2955.0},{"date":"2026-06-16","close":3015.0},{"date":"2026-06-17","close":3015.0},{"date":"2026-06-18","close":2920.0},{"date":"2026-06-19","close":3010.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2985.0},{"date":"2026-06-24","close":3045.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2840.0},{"date":"2026-06-29","close":2900.0},{"date":"2026-06-30","close":2950.0},{"date":"2026-07-01","close":2935.0},{"date":"2026-07-02","close":2960.0},{"date":"2026-07-03","close":2995.0},{"date":"2026-07-06","close":2890.0},{"date":"2026-07-07","close":2855.0},{"date":"2026-07-08","close":2985.0},{"date":"2026-07-09","close":2975.0},{"date":"2026-07-10","close":2915.0},{"date":"2026-07-13","close":2880.0},{"date":"2026-07-14","close":2880.0},{"date":"2026-07-15","close":2915.0},{"date":"2026-07-16","close":2905.0},{"date":"2026-07-20","close":2900.0},{"date":"2026-07-21","close":2875.0},{"date":"2026-07-22","close":2905.0},{"date":"2026-07-23","close":2900.0},{"date":"2026-07-24","close":2915.0},{"date":"2026-07-27","close":2920.0},{"date":"2026-07-28","close":2945.0},{"date":"2026-07-29","close":2865.0},{"date":"2026-07-30","close":2810.0},{"date":"2026-07-31","close":2845.0},{"date":"2026-08-03","close":2845.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2860.0},{"date":"2026-08-06","close":2910.0},{"date":"2026-08-07","close":2890.0},{"date":"2026-08-10","close":2905.0},{"date":"2026-08-11","close":2970.0},{"date":"2026-08-12","close":3005.0},{"date":"2026-08-13","close":3020.0},{"date":"2026-08-14","close":3050.0},{"date":"2026-08-18","close":3055.0},{"date":"2026-08-19","close":3095.0},{"date":"2026-08-20","close":3080.0},{"date":"2026-08-21","close":3100.0},{"date":"2026-08-24","close":3125.0},{"date":"2026-08-25","close":3150.0},{"date":"2026-08-26","close":3150.0},{"date":"2026-08-27","close":3150.0},{"date":"2026-08-28","close":3155.0},{"date":"2026-08-31","close":3105.0},{"date":"2026-09-01","close":3130.0},{"date":"2026-09-02","close":3140.0},{"date":"2026-09-03","close":3130.0},{"date":"2026-09-04","close":3130.0},{"date":"2026-09-07","close":3240.0},{"date":"2026-09-08","close":3125.0},{"date":"2026-09-09","close":3080.0},{"date":"2026-09-10","close":3020.0},{"date":"2026-09-11","close":3005.0},{"date":"2026-09-14","close":3065.0},{"date":"2026-09-15","close":3015.0},{"date":"2026-09-16","close":3145.0},{"date":"2026-09-17","close":3235.0},{"date":"2026-09-18","close":2930.0},{"date":"2026-09-21","close":2970.0},{"date":"2026-09-22","close":2940.0},{"date":"2026-09-23","close":3035.0},{"date":"2026-09-28","close":3100.0},{"date":"2026-09-29","close":2990.0},{"date":"2026-09-30","close":2950.0},{"date":"2026-10-01","close":3025.0},{"date":"2026-10-02","close":2925.0},{"date":"2026-10-06","close":2855.0},{"date":"2026-10-07","close":2830.0},{"date":"2026-10-08","close":2830.0},{"date":"2026-10-12","close":2785.0},{"date":"2026-10-13","close":2810.0},{"date":"2026-10-14","close":2800.0},{"date":"2026-10-15","close":2780.0},{"date":"2026-10-16","close":2800.0},{"date":"2026-10-19","close":2825.0},{"date":"2026-10-20","close":2785.0},{"date":"2026-10-21","close":2650.0},{"date":"2026-10-22","close":2890.0},{"date":"2026-10-23","close":2760.0}],"chart_data":[{"date":"2024-10-24","open":3787,"high":3797,"low":3690,"close":3690,"volume":3044,"rsi_14":30.09,"sma_20":3961.75,"sma_60":4023.67,"sma_120":4160.92},{"date":"2024-10-25","open":3642,"high":3690,"low":3642,"close":3656,"volume":1573,"rsi_14":27.12,"sma_20":3950.5,"sma_60":4015.17,"sma_120":4156.71},{"date":"2024-10-28","open":3656,"high":3695,"low":3579,"close":3598,"volume":1692,"rsi_14":28.32,"sma_20":3932.75,"sma_60":4006.5,"sma_120":4151.96},{"date":"2024-10-29","open":3598,"high":3637,"low":3457,"close":3457,"volume":17219,"rsi_14":21.43,"sma_20":3905.75,"sma_60":3994.67,"sma_120":4145.38},{"date":"2024-10-30","open":3467,"high":3549,"low":3438,"close":3496,"volume":4811,"rsi_14":22.54,"sma_20":3879.5,"sma_60":3983.0,"sma_120":4139.58},{"date":"2024-10-31","open":3496,"high":3588,"low":3457,"close":3472,"volume":3838,"rsi_14":21.92,"sma_20":3857.0,"sma_60":3971.5,"sma_120":4133.33},{"date":"2024-11-01","open":3477,"high":3491,"low":3477,"close":3481,"volume":1269,"rsi_14":23.13,"sma_20":3835.0,"sma_60":3960.08,"sma_120":4127.12},{"date":"2024-11-04","open":3447,"high":3462,"low":3350,"close":3423,"volume":12648,"rsi_14":22.97,"sma_20":3809.5,"sma_60":3947.17,"sma_120":4120.46},{"date":"2024-11-05","open":3423,"high":3477,"low":3423,"close":3477,"volume":1977,"rsi_14":29.8,"sma_20":3791.0,"sma_60":3936.83,"sma_120":4113.38},{"date":"2024-11-06","open":3477,"high":3515,"low":3477,"close":3511,"volume":3656,"rsi_14":34.44,"sma_20":3773.75,"sma_60":3934.75,"sma_120":4106.38},{"date":"2024-11-07","open":3535,"high":3549,"low":3472,"close":3496,"volume":3405,"rsi_14":34.21,"sma_20":3754.25,"sma_60":3932.0,"sma_120":4098.71},{"date":"2024-11-08","open":3496,"high":3549,"low":3491,"close":3540,"volume":6381,"rsi_14":27.01,"sma_20":3737.25,"sma_60":3926.5,"sma_120":4091.71},{"date":"2024-11-11","open":3540,"high":3540,"low":3467,"close":3481,"volume":1689,"rsi_14":27.01,"sma_20":3717.5,"sma_60":3920.5,"sma_120":4084.08},{"date":"2024-11-12","open":3481,"high":3481,"low":3321,"close":3331,"volume":7899,"rsi_14":23.42,"sma_20":3692.75,"sma_60":3910.17,"sma_120":4075.58},{"date":"2024-11-13","open":3297,"high":3341,"low":3234,"close":3297,"volume":6670,"rsi_14":23.87,"sma_20":3668.25,"sma_60":3898.67,"sma_120":4067.25},{"date":"2024-11-14","open":3302,"high":3399,"low":3263,"close":3263,"volume":8281,"rsi_14":23.87,"sma_20":3643.75,"sma_60":3886.5,"sma_120":4059.38},{"date":"2024-11-15","open":3224,"high":3278,"low":3127,"close":3273,"volume":7561,"rsi_14":26.9,"sma_20":3620.25,"sma_60":3873.75,"sma_120":4051.46},{"date":"2024-11-18","open":3253,"high":3394,"low":3253,"close":3394,"volume":6935,"rsi_14":45.39,"sma_20":3597.0,"sma_60":3863.25,"sma_120":4044.58},{"date":"2024-11-19","open":3394,"high":3409,"low":3311,"close":3311,"volume":5636,"rsi_14":37.33,"sma_20":3572.5,"sma_60":3852.42,"sma_120":4037.04},{"date":"2024-11-20","open":3273,"high":3311,"low":3229,"close":3311,"volume":2592,"rsi_14":38.62,"sma_20":3550.5,"sma_60":3840.83,"sma_120":4029.46},{"date":"2024-11-21","open":3278,"high":3311,"low":3268,"close":3287,"volume":2946,"rsi_14":36.49,"sma_20":3529.75,"sma_60":3829.58,"sma_120":4022.5},{"date":"2024-11-22","open":3258,"high":3399,"low":3258,"close":3263,"volume":3296,"rsi_14":38.3,"sma_20":3509.5,"sma_60":3818.0,"sma_120":4015.38},{"date":"2024-11-25","open":3234,"high":3278,"low":3210,"close":3268,"volume":2151,"rsi_14":33.59,"sma_20":3492.5,"sma_60":3806.58,"sma_120":4008.29},{"date":"2024-11-26","open":3268,"high":3268,"low":3239,"close":3253,"volume":3858,"rsi_14":29.13,"sma_20":3482.0,"sma_60":3794.83,"sma_120":4000.79},{"date":"2024-11-27","open":3224,"high":3268,"low":3224,"close":3258,"volume":867,"rsi_14":30.4,"sma_20":3469.75,"sma_60":3782.75,"sma_120":3994.21},{"date":"2024-11-28","open":3258,"high":3278,"low":3190,"close":3210,"volume":3808,"rsi_14":23.02,"sma_20":3456.25,"sma_60":3769.83,"sma_120":3986.96},{"date":"2024-11-29","open":3229,"high":3229,"low":3142,"close":3195,"volume":8814,"rsi_14":24.79,"sma_20":3441.5,"sma_60":3756.25,"sma_120":3979.5},{"date":"2024-12-02","open":3190,"high":3190,"low":3098,"close":3171,"volume":12374,"rsi_14":31.87,"sma_20":3428.5,"sma_60":3741.33,"sma_120":3971.92},{"date":"2024-12-03","open":3108,"high":3156,"low":3074,"close":3098,"volume":17647,"rsi_14":29.29,"sma_20":3409.0,"sma_60":3725.08,"sma_120":3963.67},{"date":"2024-12-04","open":3059,"high":3098,"low":3010,"close":3098,"volume":11698,"rsi_14":31.52,"sma_20":3387.75,"sma_60":3711.25,"sma_120":3955.25},{"date":"2024-12-05","open":3098,"high":3098,"low":3010,"close":3059,"volume":7988,"rsi_14":27.55,"sma_20":3365.25,"sma_60":3698.33,"sma_120":3946.38},{"date":"2024-12-06","open":3030,"high":3054,"low":2836,"close":2874,"volume":28427,"rsi_14":1.8,"sma_20":3331.0,"sma_60":3682.67,"sma_120":3936.29},{"date":"2024-12-09","open":2923,"high":2923,"low":2651,"close":2651,"volume":20062,"rsi_14":1.43,"sma_20":3288.25,"sma_60":3664.67,"sma_120":3924.21},{"date":"2024-12-10","open":2651,"high":2753,"low":2651,"close":2714,"volume":8863,"rsi_14":9.8,"sma_20":3256.5,"sma_60":3648.25,"sma_120":3912.83},{"date":"2024-12-11","open":2758,"high":2991,"low":2758,"close":2991,"volume":16062,"rsi_14":35.12,"sma_20":3240.75,"sma_60":3634.58,"sma_120":3903.79},{"date":"2024-12-12","open":2991,"high":3350,"low":2874,"close":2879,"volume":17556,"rsi_14":32.29,"sma_20":3221.0,"sma_60":3619.0,"sma_120":3893.67},{"date":"2024-12-13","open":2860,"high":3117,"low":2860,"close":3059,"volume":9035,"rsi_14":41.7,"sma_20":3210.0,"sma_60":3605.58,"sma_120":3884.96},{"date":"2024-12-16","open":3214,"high":3598,"low":3122,"close":3423,"volume":111891,"rsi_14":55.29,"sma_20":3211.5,"sma_60":3597.17,"sma_120":3879.12},{"date":"2024-12-17","open":3715,"high":4006,"low":3350,"close":3350,"volume":344765,"rsi_14":52.75,"sma_20":3213.5,"sma_60":3588.08,"sma_120":3871.62},{"date":"2024-12-18","open":3350,"high":3749,"low":3176,"close":3656,"volume":110960,"rsi_14":61.56,"sma_20":3231.25,"sma_60":3584.25,"sma_120":3866.42},{"date":"2024-12-19","open":3608,"high":3918,"low":3549,"close":3661,"volume":51480,"rsi_14":62.12,"sma_20":3250.5,"sma_60":3580.67,"sma_120":3862.17},{"date":"2024-12-20","open":3734,"high":3734,"low":3443,"close":3651,"volume":40386,"rsi_14":62.6,"sma_20":3270.5,"sma_60":3576.83,"sma_120":3858.5},{"date":"2024-12-23","open":3617,"high":3617,"low":3496,"close":3593,"volume":14887,"rsi_14":63.08,"sma_20":3287.25,"sma_60":3570.83,"sma_120":3854.17},{"date":"2024-12-24","open":3613,"high":3666,"low":3447,"close":3511,"volume":18361,"rsi_14":60.44,"sma_20":3300.5,"sma_60":3562.75,"sma_120":3849.04},{"date":"2024-12-26","open":3477,"high":3685,"low":3428,"close":3579,"volume":14845,"rsi_14":62.95,"sma_20":3317.0,"sma_60":3555.42,"sma_120":3844.75},{"date":"2024-12-27","open":3574,"high":3682,"low":3455,"close":3455,"volume":11580,"rsi_14":63.41,"sma_20":3327.25,"sma_60":3546.83,"sma_120":3838.79},{"date":"2024-12-30","open":3328,"high":3564,"low":3323,"close":3332,"volume":13516,"rsi_14":66.84,"sma_20":3332.0,"sma_60":3536.17,"sma_120":3832.42},{"date":"2025-01-02","open":3372,"high":3643,"low":3347,"close":3372,"volume":8669,"rsi_14":66.41,"sma_20":3340.0,"sma_60":3526.0,"sma_120":3824.29},{"date":"2025-01-03","open":3392,"high":3613,"low":3392,"close":3480,"volume":5510,"rsi_14":63.04,"sma_20":3357.25,"sma_60":3519.08,"sma_120":3818.75},{"date":"2025-01-06","open":3569,"high":3633,"low":3446,"close":3579,"volume":3956,"rsi_14":69.36,"sma_20":3379.5,"sma_60":3513.67,"sma_120":3813.33},{"date":"2025-01-07","open":3579,"high":3647,"low":3549,"close":3633,"volume":4922,"rsi_14":66.88,"sma_20":3406.5,"sma_60":3508.67,"sma_120":3806.38},{"date":"2025-01-08","open":3598,"high":3618,"low":3446,"close":3480,"volume":9592,"rsi_14":50.36,"sma_20":3435.25,"sma_60":3501.17,"sma_120":3798.96},{"date":"2025-01-09","open":3500,"high":3608,"low":3500,"close":3539,"volume":5311,"rsi_14":55.31,"sma_20":3478.5,"sma_60":3494.75,"sma_120":3792.54},{"date":"2025-01-10","open":3524,"high":3574,"low":3505,"close":3564,"volume":3949,"rsi_14":43.26,"sma_20":3519.75,"sma_60":3489.67,"sma_120":3785.62},{"date":"2025-01-13","open":3559,"high":3647,"low":3534,"close":3554,"volume":7105,"rsi_14":42.59,"sma_20":3546.25,"sma_60":3485.08,"sma_120":3779.25},{"date":"2025-01-14","open":3593,"high":3593,"low":3480,"close":3500,"volume":2246,"rsi_14":40.89,"sma_20":3575.75,"sma_60":3480.17,"sma_120":3771.79},{"date":"2025-01-15","open":3451,"high":3490,"low":3451,"close":3460,"volume":4259,"rsi_14":41.63,"sma_20":3594.0,"sma_60":3474.75,"sma_120":3764.5},{"date":"2025-01-16","open":3460,"high":3510,"low":3406,"close":3406,"volume":5572,"rsi_14":42.79,"sma_20":3590.75,"sma_60":3466.42,"sma_120":3756.71},{"date":"2025-01-17","open":3377,"high":3490,"low":3377,"close":3460,"volume":2626,"rsi_14":41.98,"sma_20":3594.0,"sma_60":3460.0,"sma_120":3749.42},{"date":"2025-01-20","open":3480,"high":3480,"low":3426,"close":3441,"volume":875,"rsi_14":49.17,"sma_20":3580.5,"sma_60":3454.08,"sma_120":3743.08},{"date":"2025-01-21","open":3495,"high":3495,"low":3396,"close":3441,"volume":3160,"rsi_14":57.05,"sma_20":3566.75,"sma_60":3449.0,"sma_120":3736.33},{"date":"2025-01-22","open":3441,"high":3441,"low":3392,"close":3396,"volume":6365,"rsi_14":51.59,"sma_20":3551.25,"sma_60":3443.75,"sma_120":3729.46},{"date":"2025-01-23","open":3416,"high":3815,"low":3416,"close":3554,"volume":43290,"rsi_14":54.49,"sma_20":3546.75,"sma_60":3442.17,"sma_120":3724.33},{"date":"2025-01-24","open":3544,"high":3613,"low":3436,"close":3436,"volume":10428,"rsi_14":41.52,"sma_20":3540.5,"sma_60":3441.0,"sma_120":3717.83},{"date":"2025-01-31","open":3411,"high":3431,"low":3377,"close":3401,"volume":3088,"rsi_14":35.93,"sma_20":3529.0,"sma_60":3438.58,"sma_120":3710.79},{"date":"2025-02-03","open":3303,"high":3337,"low":3190,"close":3219,"volume":6084,"rsi_14":34.68,"sma_20":3517.0,"sma_60":3433.5,"sma_120":3702.5},{"date":"2025-02-04","open":3268,"high":3278,"low":3229,"close":3239,"volume":2508,"rsi_14":31.52,"sma_20":3512.25,"sma_60":3428.58,"sma_120":3694.33},{"date":"2025-02-05","open":3239,"high":3293,"low":3219,"close":3283,"volume":731,"rsi_14":33.14,"sma_20":3507.75,"sma_60":3425.42,"sma_120":3686.29},{"date":"2025-02-06","open":3308,"high":3308,"low":3155,"close":3175,"volume":8674,"rsi_14":29.63,"sma_20":3492.25,"sma_60":3419.5,"sma_120":3678.17},{"date":"2025-02-07","open":3195,"high":3244,"low":3185,"close":3204,"volume":1256,"rsi_14":33.7,"sma_20":3473.25,"sma_60":3413.5,"sma_120":3674.12},{"date":"2025-02-10","open":3239,"high":3239,"low":3106,"close":3140,"volume":6449,"rsi_14":32.8,"sma_20":3448.25,"sma_60":3406.67,"sma_120":3669.33},{"date":"2025-02-11","open":3140,"high":3140,"low":2983,"close":3047,"volume":30677,"rsi_14":31.47,"sma_20":3426.25,"sma_60":3397.5,"sma_120":3662.0},{"date":"2025-02-12","open":3047,"high":3106,"low":3042,"close":3052,"volume":10615,"rsi_14":27.81,"sma_20":3401.5,"sma_60":3389.42,"sma_120":3654.96},{"date":"2025-02-13","open":3121,"high":3121,"low":2998,"close":3052,"volume":5580,"rsi_14":28.42,"sma_20":3375.5,"sma_60":3383.92,"sma_120":3647.04},{"date":"2025-02-14","open":3121,"high":3121,"low":3027,"close":3076,"volume":662,"rsi_14":30.32,"sma_20":3351.25,"sma_60":3379.42,"sma_120":3639.04},{"date":"2025-02-17","open":3076,"high":3707,"low":3076,"close":3534,"volume":169650,"rsi_14":55.15,"sma_20":3353.0,"sma_60":3383.25,"sma_120":3634.88},{"date":"2025-02-18","open":3490,"high":3529,"low":3332,"close":3357,"volume":24334,"rsi_14":42.75,"sma_20":3347.75,"sma_60":3383.92,"sma_120":3628.83},{"date":"2025-02-19","open":3357,"high":3377,"low":3273,"close":3332,"volume":12252,"rsi_14":45.91,"sma_20":3344.0,"sma_60":3382.08,"sma_120":3622.67},{"date":"2025-02-20","open":3313,"high":3357,"low":3278,"close":3357,"volume":3032,"rsi_14":48.24,"sma_20":3338.75,"sma_60":3382.08,"sma_120":3617.25},{"date":"2025-02-21","open":3357,"high":3357,"low":3273,"close":3318,"volume":9236,"rsi_14":54.42,"sma_20":3332.5,"sma_60":3381.42,"sma_120":3611.12},{"date":"2025-02-24","open":3318,"high":3318,"low":3106,"close":3239,"volume":8694,"rsi_14":50.0,"sma_20":3322.25,"sma_60":3379.83,"sma_120":3604.71},{"date":"2025-02-25","open":3239,"high":3323,"low":3150,"close":3209,"volume":3547,"rsi_14":46.81,"sma_20":3312.75,"sma_60":3378.17,"sma_120":3598.08},{"date":"2025-02-26","open":3209,"high":3234,"low":3150,"close":3209,"volume":4097,"rsi_14":51.64,"sma_20":3295.25,"sma_60":3376.42,"sma_120":3591.5},{"date":"2025-02-27","open":3209,"high":3234,"low":3209,"close":3219,"volume":4102,"rsi_14":50.72,"sma_20":3284.25,"sma_60":3375.08,"sma_120":3584.96},{"date":"2025-02-28","open":3180,"high":3180,"low":3126,"close":3136,"volume":6228,"rsi_14":49.77,"sma_20":3270.75,"sma_60":3372.25,"sma_120":3577.5},{"date":"2025-03-04","open":3136,"high":3136,"low":3101,"close":3106,"volume":2558,"rsi_14":53.0,"sma_20":3265.0,"sma_60":3369.75,"sma_120":3569.79},{"date":"2025-03-05","open":3106,"high":3126,"low":3106,"close":3111,"volume":1512,"rsi_14":53.0,"sma_20":3258.5,"sma_60":3367.58,"sma_120":3561.92},{"date":"2025-03-06","open":3140,"high":3200,"low":3096,"close":3145,"volume":4214,"rsi_14":54.59,"sma_20":3251.5,"sma_60":3366.42,"sma_120":3553.88},{"date":"2025-03-07","open":3145,"high":3150,"low":3101,"close":3126,"volume":5185,"rsi_14":52.43,"sma_20":3249.0,"sma_60":3366.17,"sma_120":3545.62},{"date":"2025-03-10","open":3140,"high":3160,"low":3111,"close":3121,"volume":2028,"rsi_14":13.16,"sma_20":3244.75,"sma_60":3365.83,"sma_120":3538.54},{"date":"2025-03-11","open":3121,"high":3150,"low":3057,"close":3111,"volume":2466,"rsi_14":18.75,"sma_20":3243.25,"sma_60":3366.0,"sma_120":3532.17},{"date":"2025-03-12","open":3111,"high":3126,"low":3052,"close":3106,"volume":5123,"rsi_14":19.74,"sma_20":3246.25,"sma_60":3369.25,"sma_120":3525.96},{"date":"2025-03-13","open":3101,"high":3126,"low":3081,"close":3106,"volume":4477,"rsi_14":14.08,"sma_20":3249.0,"sma_60":3376.33,"sma_120":3520.5},{"date":"2025-03-14","open":3106,"high":3239,"low":3106,"close":3116,"volume":3960,"rsi_14":18.46,"sma_20":3252.25,"sma_60":3382.5,"sma_120":3515.38},{"date":"2025-03-17","open":3190,"high":3303,"low":3106,"close":3185,"volume":5598,"rsi_14":41.27,"sma_20":3257.75,"sma_60":3385.08,"sma_120":3509.83},{"date":"2025-03-18","open":3185,"high":3185,"low":3150,"close":3150,"volume":892,"rsi_14":40.62,"sma_20":3238.25,"sma_60":3389.0,"sma_120":3504.0},{"date":"2025-03-19","open":3150,"high":3249,"low":3150,"close":3180,"volume":5658,"rsi_14":45.71,"sma_20":3229.25,"sma_60":3390.33,"sma_120":3497.96},{"date":"2025-03-20","open":3180,"high":3357,"low":3160,"close":3185,"volume":11235,"rsi_14":44.93,"sma_20":3221.75,"sma_60":3385.5,"sma_120":3491.33},{"date":"2025-03-21","open":3244,"high":3396,"low":3190,"close":3239,"volume":7230,"rsi_14":66.67,"sma_20":3215.75,"sma_60":3382.83,"sma_120":3485.46},{"date":"2025-03-24","open":3239,"high":3332,"low":3239,"close":3288,"volume":15501,"rsi_14":77.61,"sma_20":3214.25,"sma_60":3375.75,"sma_120":3480.0},{"date":"2025-03-25","open":3239,"high":3347,"low":3239,"close":3239,"volume":6310,"rsi_14":67.11,"sma_20":3214.25,"sma_60":3367.75,"sma_120":3474.21},{"date":"2025-03-26","open":3214,"high":3401,"low":3204,"close":3249,"volume":3238,"rsi_14":64.79,"sma_20":3216.25,"sma_60":3360.08,"sma_120":3468.46},{"date":"2025-03-27","open":3392,"high":3392,"low":3249,"close":3264,"volume":5258,"rsi_14":70.0,"sma_20":3219.0,"sma_60":3353.67,"sma_120":3462.25},{"date":"2025-03-28","open":3264,"high":3323,"low":3229,"close":3234,"volume":12914,"rsi_14":65.33,"sma_20":3219.75,"sma_60":3348.17,"sma_120":3455.46},{"date":"2025-03-31","open":3234,"high":3273,"low":3195,"close":3200,"volume":13310,"rsi_14":61.25,"sma_20":3223.0,"sma_60":3340.92,"sma_120":3448.17},{"date":"2025-04-01","open":3200,"high":3323,"low":3200,"close":3278,"volume":16641,"rsi_14":68.42,"sma_20":3231.75,"sma_60":3337.92,"sma_120":3442.38},{"date":"2025-04-02","open":3308,"high":3392,"low":3298,"close":3308,"volume":5019,"rsi_14":70.3,"sma_20":3241.75,"sma_60":3337.5,"sma_120":3436.83},{"date":"2025-04-03","open":3268,"high":3421,"low":3239,"close":3387,"volume":7693,"rsi_14":73.91,"sma_20":3254.0,"sma_60":3337.75,"sma_120":3431.88},{"date":"2025-04-04","open":3377,"high":3490,"low":3190,"close":3352,"volume":10417,"rsi_14":65.74,"sma_20":3265.5,"sma_60":3335.58,"sma_120":3427.33},{"date":"2025-04-07","open":3328,"high":3328,"low":3081,"close":3155,"volume":21028,"rsi_14":50.35,"sma_20":3267.25,"sma_60":3328.42,"sma_120":3421.04},{"date":"2025-04-08","open":3160,"high":3401,"low":3160,"close":3288,"volume":4561,"rsi_14":56.79,"sma_20":3276.25,"sma_60":3322.58,"sma_120":3415.62},{"date":"2025-04-09","open":3288,"high":3342,"low":3170,"close":3244,"volume":3086,"rsi_14":53.53,"sma_20":3283.25,"sma_60":3318.58,"sma_120":3409.88},{"date":"2025-04-10","open":3239,"high":3352,"low":3239,"close":3244,"volume":12638,"rsi_14":50.31,"sma_20":3290.25,"sma_60":3313.58,"sma_120":3404.17},{"date":"2025-04-11","open":3244,"high":3406,"low":3175,"close":3175,"volume":6265,"rsi_14":42.94,"sma_20":3293.25,"sma_60":3307.0,"sma_120":3398.33},{"date":"2025-04-14","open":3175,"high":3195,"low":2988,"close":3160,"volume":11737,"rsi_14":44.87,"sma_20":3292.0,"sma_60":3300.33,"sma_120":3392.71},{"date":"2025-04-15","open":3160,"high":3254,"low":3121,"close":3150,"volume":4377,"rsi_14":43.59,"sma_20":3292.0,"sma_60":3294.42,"sma_120":3387.29},{"date":"2025-04-16","open":3150,"high":3323,"low":3150,"close":3254,"volume":2596,"rsi_14":49.43,"sma_20":3295.75,"sma_60":3290.92,"sma_120":3382.83},{"date":"2025-04-17","open":3229,"high":3328,"low":3180,"close":3229,"volume":2988,"rsi_14":49.71,"sma_20":3298.0,"sma_60":3287.92,"sma_120":3377.17},{"date":"2025-04-18","open":3342,"high":3367,"low":3229,"close":3278,"volume":3525,"rsi_14":54.55,"sma_20":3300.0,"sma_60":3284.83,"sma_120":3372.42},{"date":"2025-04-21","open":3259,"high":3347,"low":3259,"close":3298,"volume":377,"rsi_14":51.22,"sma_20":3300.5,"sma_60":3282.42,"sma_120":3368.25},{"date":"2025-04-22","open":3278,"high":3377,"low":3278,"close":3352,"volume":1012,"rsi_14":52.66,"sma_20":3306.25,"sma_60":3280.92,"sma_120":3364.96},{"date":"2025-04-23","open":3426,"high":3426,"low":3293,"close":3332,"volume":7517,"rsi_14":46.5,"sma_20":3310.5,"sma_60":3279.83,"sma_120":3361.79},{"date":"2025-04-24","open":3332,"high":3387,"low":3293,"close":3347,"volume":1723,"rsi_14":49.67,"sma_20":3314.75,"sma_60":3276.33,"sma_120":3359.25},{"date":"2025-04-25","open":3347,"high":3421,"low":3288,"close":3347,"volume":2139,"rsi_14":67.26,"sma_20":3320.5,"sma_60":3274.83,"sma_120":3357.92},{"date":"2025-04-28","open":3293,"high":3392,"low":3293,"close":3377,"volume":704,"rsi_14":59.78,"sma_20":3329.5,"sma_60":3274.42,"sma_120":3356.5},{"date":"2025-04-29","open":3377,"high":3421,"low":3347,"close":3382,"volume":23407,"rsi_14":66.67,"sma_20":3334.75,"sma_60":3277.17,"sma_120":3355.33},{"date":"2025-04-30","open":3382,"high":3401,"low":3347,"close":3352,"volume":5395,"rsi_14":62.22,"sma_20":3337.0,"sma_60":3279.08,"sma_120":3353.83},{"date":"2025-05-02","open":3352,"high":3387,"low":3328,"close":3382,"volume":722,"rsi_14":75.61,"sma_20":3336.75,"sma_60":3280.75,"sma_120":3353.08},{"date":"2025-05-07","open":3323,"high":3426,"low":3323,"close":3372,"volume":2553,"rsi_14":76.54,"sma_20":3337.75,"sma_60":3284.08,"sma_120":3351.79},{"date":"2025-05-08","open":3298,"high":3431,"low":3278,"close":3431,"volume":11280,"rsi_14":81.32,"sma_20":3351.75,"sma_60":3287.92,"sma_120":3350.71},{"date":"2025-05-09","open":3446,"high":3455,"low":3367,"close":3406,"volume":7164,"rsi_14":70.67,"sma_20":3357.75,"sma_60":3292.42,"sma_120":3349.54},{"date":"2025-05-12","open":3406,"high":3421,"low":3337,"close":3337,"volume":8470,"rsi_14":63.1,"sma_20":3362.5,"sma_60":3297.33,"sma_120":3347.42},{"date":"2025-05-13","open":3337,"high":3451,"low":3318,"close":3436,"volume":3307,"rsi_14":67.02,"sma_20":3372.25,"sma_60":3303.83,"sma_120":3346.62},{"date":"2025-05-14","open":3406,"high":3465,"low":3332,"close":3426,"volume":4875,"rsi_14":64.13,"sma_20":3385.0,"sma_60":3310.17,"sma_120":3347.04},{"date":"2025-05-15","open":3426,"high":3451,"low":3382,"close":3382,"volume":1205,"rsi_14":53.33,"sma_20":3396.25,"sma_60":3315.33,"sma_120":3347.38},{"date":"2025-05-16","open":3377,"high":3382,"low":3328,"close":3367,"volume":3132,"rsi_14":53.93,"sma_20":3407.25,"sma_60":3312.5,"sma_120":3347.88},{"date":"2025-05-19","open":3367,"high":3505,"low":3298,"close":3352,"volume":4477,"rsi_14":50.56,"sma_20":3412.25,"sma_60":3312.42,"sma_120":3348.17},{"date":"2025-05-20","open":3347,"high":3441,"low":3347,"close":3401,"volume":383,"rsi_14":55.56,"sma_20":3421.0,"sma_60":3313.58,"sma_120":3347.83},{"date":"2025-05-21","open":3401,"high":3401,"low":3337,"close":3337,"volume":312,"rsi_14":46.23,"sma_20":3424.0,"sma_60":3313.25,"sma_120":3347.67},{"date":"2025-05-22","open":3337,"high":3392,"low":3268,"close":3293,"volume":2254,"rsi_14":42.11,"sma_20":3423.75,"sma_60":3312.83,"sma_120":3347.12},{"date":"2025-05-23","open":3259,"high":3372,"low":3244,"close":3288,"volume":6758,"rsi_14":44.04,"sma_20":3420.5,"sma_60":3313.67,"sma_120":3346.75},{"date":"2025-05-26","open":3288,"high":3288,"low":3200,"close":3288,"volume":3587,"rsi_14":40.78,"sma_20":3418.25,"sma_60":3315.0,"sma_120":3346.58},{"date":"2025-05-27","open":3288,"high":3288,"low":3180,"close":3234,"volume":4425,"rsi_14":37.5,"sma_20":3412.5,"sma_60":3315.42,"sma_120":3345.92},{"date":"2025-05-28","open":3234,"high":3308,"low":3195,"close":3224,"volume":1219,"rsi_14":29.41,"sma_20":3406.25,"sma_60":3315.5,"sma_120":3345.29},{"date":"2025-05-29","open":3224,"high":3273,"low":3224,"close":3259,"volume":932,"rsi_14":35.58,"sma_20":3400.25,"sma_60":3317.58,"sma_120":3344.92},{"date":"2025-05-30","open":3229,"high":3426,"low":3229,"close":3278,"volume":2381,"rsi_14":43.62,"sma_20":3395.0,"sma_60":3320.5,"sma_120":3345.12},{"date":"2025-06-02","open":3278,"high":3278,"low":3229,"close":3229,"volume":4545,"rsi_14":25.0,"sma_20":3388.75,"sma_60":3322.5,"sma_120":3345.04},{"date":"2025-06-04","open":3229,"high":3387,"low":3209,"close":3332,"volume":4427,"rsi_14":40.78,"sma_20":3386.25,"sma_60":3325.67,"sma_120":3346.04},{"date":"2025-06-05","open":3293,"high":3387,"low":3293,"close":3347,"volume":2584,"rsi_14":46.39,"sma_20":3385.0,"sma_60":3329.42,"sma_120":3347.79},{"date":"2025-06-09","open":3342,"high":3396,"low":3323,"close":3392,"volume":4837,"rsi_14":52.43,"sma_20":3383.0,"sma_60":3334.0,"sma_120":3349.92},{"date":"2025-06-10","open":3392,"high":3500,"low":3259,"close":3308,"volume":7963,"rsi_14":46.15,"sma_20":3378.0,"sma_60":3337.33,"sma_120":3351.67},{"date":"2025-06-11","open":3367,"high":3421,"low":3357,"close":3416,"volume":3641,"rsi_14":51.16,"sma_20":3382.0,"sma_60":3342.58,"sma_120":3355.92},{"date":"2025-06-12","open":3416,"high":3460,"low":3372,"close":3372,"volume":1971,"rsi_14":52.8,"sma_20":3378.75,"sma_60":3347.08,"sma_120":3361.71},{"date":"2025-06-13","open":3382,"high":3421,"low":3259,"close":3283,"volume":26308,"rsi_14":49.25,"sma_20":3371.5,"sma_60":3349.92,"sma_120":3366.21},{"date":"2025-06-16","open":3283,"high":3318,"low":3268,"close":3313,"volume":4710,"rsi_14":51.8,"sma_20":3368.0,"sma_60":3352.08,"sma_120":3368.58},{"date":"2025-06-17","open":3298,"high":3308,"low":3293,"close":3298,"volume":5674,"rsi_14":50.7,"sma_20":3364.5,"sma_60":3354.58,"sma_120":3371.79},{"date":"2025-06-18","open":3298,"high":3372,"low":3224,"close":3362,"volume":12933,"rsi_14":59.03,"sma_20":3365.0,"sma_60":3357.67,"sma_120":3374.0},{"date":"2025-06-19","open":3362,"high":3372,"low":3352,"close":3372,"volume":6574,"rsi_14":60.42,"sma_20":3363.5,"sma_60":3360.83,"sma_120":3373.17},{"date":"2025-06-20","open":3372,"high":3372,"low":3357,"close":3367,"volume":1500,"rsi_14":57.97,"sma_20":3365.0,"sma_60":3363.0,"sma_120":3372.92},{"date":"2025-06-23","open":3367,"high":3396,"low":3347,"close":3377,"volume":3447,"rsi_14":57.35,"sma_20":3369.25,"sma_60":3364.5,"sma_120":3370.12},{"date":"2025-06-24","open":3357,"high":3475,"low":3337,"close":3367,"volume":11974,"rsi_14":60.94,"sma_20":3373.25,"sma_60":3366.67,"sma_120":3367.21},{"date":"2025-06-25","open":3367,"high":3441,"low":3367,"close":3411,"volume":732,"rsi_14":56.9,"sma_20":3379.5,"sma_60":3369.42,"sma_120":3364.75},{"date":"2025-06-26","open":3411,"high":3446,"low":3372,"close":3392,"volume":1185,"rsi_14":53.85,"sma_20":3387.5,"sma_60":3371.58,"sma_120":3362.62},{"date":"2025-06-27","open":3392,"high":3392,"low":3318,"close":3328,"volume":6280,"rsi_14":44.63,"sma_20":3392.75,"sma_60":3373.17,"sma_120":3360.67},{"date":"2025-06-30","open":3328,"high":3342,"low":3303,"close":3313,"volume":4133,"rsi_14":50.47,"sma_20":3395.5,"sma_60":3375.08,"sma_120":3358.0},{"date":"2025-07-01","open":3273,"high":3342,"low":3268,"close":3323,"volume":4986,"rsi_14":39.08,"sma_20":3397.75,"sma_60":3375.83,"sma_120":3356.88},{"date":"2025-07-02","open":3323,"high":3337,"low":3293,"close":3337,"volume":4408,"rsi_14":45.68,"sma_20":3403.25,"sma_60":3376.33,"sma_120":3356.92},{"date":"2025-07-03","open":3308,"high":3839,"low":3308,"close":3401,"volume":131829,"rsi_14":65.79,"sma_20":3406.75,"sma_60":3376.58,"sma_120":3357.17},{"date":"2025-07-04","open":3401,"high":3490,"low":3367,"close":3377,"volume":6693,"rsi_14":58.67,"sma_20":3408.25,"sma_60":3377.0,"sma_120":3356.29},{"date":"2025-07-07","open":3377,"high":3603,"low":3377,"close":3406,"volume":11250,"rsi_14":64.1,"sma_20":3409.0,"sma_60":3381.25,"sma_120":3354.83},{"date":"2025-07-08","open":3406,"high":3618,"low":3352,"close":3372,"volume":20234,"rsi_14":51.39,"sma_20":3412.25,"sma_60":3382.67,"sma_120":3352.62},{"date":"2025-07-09","open":3372,"high":3490,"low":3372,"close":3441,"volume":15712,"rsi_14":58.33,"sma_20":3413.5,"sma_60":3386.0,"sma_120":3352.29},{"date":"2025-07-10","open":3460,"high":3785,"low":3460,"close":3579,"volume":79295,"rsi_14":69.37,"sma_20":3424.0,"sma_60":3391.67,"sma_120":3352.62},{"date":"2025-07-11","open":3579,"high":3623,"low":3554,"close":3554,"volume":9289,"rsi_14":65.79,"sma_20":3437.75,"sma_60":3398.08,"sma_120":3352.54},{"date":"2025-07-14","open":3554,"high":3593,"low":3495,"close":3519,"volume":5574,"rsi_14":63.03,"sma_20":3448.25,"sma_60":3404.17,"sma_120":3352.25},{"date":"2025-07-15","open":3593,"high":3741,"low":3524,"close":3716,"volume":50312,"rsi_14":70.67,"sma_20":3469.5,"sma_60":3413.75,"sma_120":3354.08},{"date":"2025-07-16","open":3662,"high":3702,"low":3593,"close":3638,"volume":12070,"rsi_14":65.43,"sma_20":3483.5,"sma_60":3420.25,"sma_120":3355.58},{"date":"2025-07-17","open":3741,"high":3741,"low":3579,"close":3588,"volume":11231,"rsi_14":66.67,"sma_20":3494.5,"sma_60":3426.33,"sma_120":3357.12},{"date":"2025-07-18","open":3588,"high":3682,"low":3583,"close":3623,"volume":5503,"rsi_14":69.33,"sma_20":3507.5,"sma_60":3432.17,"sma_120":3358.5},{"date":"2025-07-21","open":3623,"high":3830,"low":3588,"close":3638,"volume":7938,"rsi_14":69.51,"sma_20":3520.75,"sma_60":3437.92,"sma_120":3360.17},{"date":"2025-07-22","open":3643,"high":3721,"low":3583,"close":3638,"volume":5532,"rsi_14":68.94,"sma_20":3534.5,"sma_60":3442.75,"sma_120":3361.83},{"date":"2025-07-23","open":3726,"high":3790,"low":3613,"close":3647,"volume":10845,"rsi_14":66.67,"sma_20":3546.5,"sma_60":3448.08,"sma_120":3363.96},{"date":"2025-07-24","open":3652,"high":3716,"low":3628,"close":3657,"volume":7333,"rsi_14":69.39,"sma_20":3560.0,"sma_60":3453.33,"sma_120":3364.83},{"date":"2025-07-25","open":3657,"high":3702,"low":3623,"close":3633,"volume":6583,"rsi_14":65.75,"sma_20":3575.5,"sma_60":3458.17,"sma_120":3366.5},{"date":"2025-07-28","open":3643,"high":3647,"low":3623,"close":3638,"volume":14831,"rsi_14":69.29,"sma_20":3592.0,"sma_60":3462.58,"sma_120":3368.5},{"date":"2025-07-29","open":3638,"high":3638,"low":3564,"close":3579,"volume":3616,"rsi_14":60.14,"sma_20":3605.0,"sma_60":3465.92,"sma_120":3371.54},{"date":"2025-07-30","open":3579,"high":3652,"low":3544,"close":3544,"volume":2876,"rsi_14":47.01,"sma_20":3615.5,"sma_60":3469.17,"sma_120":3374.12},{"date":"2025-07-31","open":3544,"high":3598,"low":3500,"close":3549,"volume":6178,"rsi_14":49.56,"sma_20":3623.0,"sma_60":3472.0,"sma_120":3376.38},{"date":"2025-08-01","open":3549,"high":3643,"low":3451,"close":3490,"volume":5503,"rsi_14":47.46,"sma_20":3628.75,"sma_60":3474.0,"sma_120":3379.04},{"date":"2025-08-04","open":3495,"high":3603,"low":3431,"close":3436,"volume":4944,"rsi_14":17.98,"sma_20":3630.25,"sma_60":3474.08,"sma_120":3381.0},{"date":"2025-08-05","open":3436,"high":3746,"low":3436,"close":3579,"volume":8324,"rsi_14":44.12,"sma_20":3640.75,"sma_60":3477.0,"sma_120":3384.71},{"date":"2025-08-06","open":3583,"high":3645,"low":3554,"close":3583,"volume":5457,"rsi_14":49.46,"sma_20":3648.0,"sma_60":3481.17,"sma_120":3389.25},{"date":"2025-08-07","open":3583,"high":3645,"low":3569,"close":3598,"volume":2762,"rsi_14":47.19,"sma_20":3649.0,"sma_60":3483.92,"sma_120":3393.88},{"date":"2025-08-08","open":3598,"high":3697,"low":3583,"close":3613,"volume":2183,"rsi_14":47.19,"sma_20":3652.0,"sma_60":3487.08,"sma_120":3398.62},{"date":"2025-08-11","open":3613,"high":3687,"low":3544,"close":3544,"volume":4987,"rsi_14":40.78,"sma_20":3653.25,"sma_60":3489.83,"sma_120":3402.58},{"date":"2025-08-12","open":3554,"high":3559,"low":3510,"close":3515,"volume":1883,"rsi_14":37.38,"sma_20":3643.0,"sma_60":3492.33,"sma_120":3402.42},{"date":"2025-08-13","open":3515,"high":3564,"low":3465,"close":3564,"volume":2155,"rsi_14":41.74,"sma_20":3639.25,"sma_60":3495.92,"sma_120":3404.17},{"date":"2025-08-14","open":3643,"high":3643,"low":3451,"close":3564,"volume":1772,"rsi_14":43.64,"sma_20":3638.0,"sma_60":3498.67,"sma_120":3406.12},{"date":"2025-08-18","open":3515,"high":3549,"low":3495,"close":3549,"volume":2747,"rsi_14":41.96,"sma_20":3634.25,"sma_60":3502.25,"sma_120":3407.75},{"date":"2025-08-19","open":3505,"high":3569,"low":3416,"close":3416,"volume":6678,"rsi_14":37.01,"sma_20":3623.0,"sma_60":3504.33,"sma_120":3408.58},{"date":"2025-08-20","open":3451,"high":3451,"low":3298,"close":3431,"volume":3147,"rsi_14":40.65,"sma_20":3612.5,"sma_60":3506.75,"sma_120":3410.21},{"date":"2025-08-21","open":3431,"high":3460,"low":3411,"close":3446,"volume":942,"rsi_14":41.6,"sma_20":3602.25,"sma_60":3509.42,"sma_120":3412.21},{"date":"2025-08-22","open":3446,"high":3446,"low":3357,"close":3431,"volume":4066,"rsi_14":44.83,"sma_20":3590.75,"sma_60":3512.75,"sma_120":3414.08},{"date":"2025-08-25","open":3431,"high":3446,"low":3387,"close":3416,"volume":467,"rsi_14":48.15,"sma_20":3579.75,"sma_60":3516.0,"sma_120":3415.75},{"date":"2025-08-26","open":3416,"high":3500,"low":3377,"close":3377,"volume":862,"rsi_14":26.44,"sma_20":3566.5,"sma_60":3518.0,"sma_120":3417.79},{"date":"2025-08-27","open":3332,"high":3377,"low":3254,"close":3308,"volume":4788,"rsi_14":22.0,"sma_20":3552.75,"sma_60":3518.5,"sma_120":3419.5},{"date":"2025-08-28","open":3347,"high":3421,"low":3264,"close":3278,"volume":2195,"rsi_14":18.45,"sma_20":3539.25,"sma_60":3519.33,"sma_120":3420.92},{"date":"2025-08-29","open":3328,"high":3328,"low":3259,"close":3259,"volume":2324,"rsi_14":15.38,"sma_20":3524.5,"sma_60":3518.08,"sma_120":3421.88},{"date":"2025-09-01","open":3224,"high":3342,"low":3200,"close":3200,"volume":3911,"rsi_14":15.69,"sma_20":3509.75,"sma_60":3515.58,"sma_120":3422.5},{"date":"2025-09-02","open":3200,"high":3214,"low":3170,"close":3214,"volume":2444,"rsi_14":19.19,"sma_20":3498.5,"sma_60":3512.58,"sma_120":3423.29},{"date":"2025-09-03","open":3259,"high":3264,"low":3224,"close":3264,"volume":247,"rsi_14":19.19,"sma_20":3482.5,"sma_60":3511.83,"sma_120":3424.58},{"date":"2025-09-04","open":3264,"high":3268,"low":3219,"close":3224,"volume":2038,"rsi_14":17.76,"sma_20":3464.25,"sma_60":3508.58,"sma_120":3425.58},{"date":"2025-09-05","open":3224,"high":3544,"low":3224,"close":3244,"volume":6907,"rsi_14":21.3,"sma_20":3446.25,"sma_60":3506.42,"sma_120":3426.75},{"date":"2025-09-08","open":3249,"high":3323,"low":3224,"close":3229,"volume":2613,"rsi_14":27.38,"sma_20":3426.75,"sma_60":3505.5,"sma_120":3427.71},{"date":"2025-09-09","open":3239,"high":3342,"low":3209,"close":3342,"volume":6342,"rsi_14":41.35,"sma_20":3416.5,"sma_60":3506.0,"sma_120":3429.04},{"date":"2025-09-10","open":3337,"high":3396,"low":3303,"close":3367,"volume":3262,"rsi_14":42.45,"sma_20":3409.0,"sma_60":3507.17,"sma_120":3430.88},{"date":"2025-09-11","open":3367,"high":3441,"low":3328,"close":3332,"volume":5301,"rsi_14":40.91,"sma_20":3397.25,"sma_60":3506.67,"sma_120":3432.17},{"date":"2025-09-12","open":3337,"high":3524,"low":3332,"close":3337,"volume":3845,"rsi_14":42.59,"sma_20":3385.75,"sma_60":3506.08,"sma_120":3433.46},{"date":"2025-09-15","open":3337,"high":3426,"low":3328,"close":3416,"volume":1951,"rsi_14":53.45,"sma_20":3379.0,"sma_60":3506.92,"sma_120":3434.96},{"date":"2025-09-16","open":3362,"high":3446,"low":3357,"close":3431,"volume":2236,"rsi_14":61.9,"sma_20":3379.75,"sma_60":3507.83,"sma_120":3436.17},{"date":"2025-09-17","open":3470,"high":3490,"low":3377,"close":3460,"volume":1622,"rsi_14":67.62,"sma_20":3381.25,"sma_60":3509.42,"sma_120":3438.04},{"date":"2025-09-18","open":3387,"high":3387,"low":3257,"close":3387,"volume":2940,"rsi_14":70.3,"sma_20":3382.0,"sma_60":3510.25,"sma_120":3439.83},{"date":"2025-09-19","open":3470,"high":3550,"low":3405,"close":3415,"volume":1942,"rsi_14":65.14,"sma_20":3378.5,"sma_60":3509.75,"sma_120":3440.67},{"date":"2025-09-22","open":3362,"high":3367,"low":3328,"close":3328,"volume":9213,"rsi_14":60.18,"sma_20":3374.0,"sma_60":3509.75,"sma_120":3441.46},{"date":"2025-09-23","open":3328,"high":3362,"low":3313,"close":3323,"volume":4063,"rsi_14":55.77,"sma_20":3371.25,"sma_60":3509.92,"sma_120":3442.5},{"date":"2025-09-24","open":3323,"high":3421,"low":3283,"close":3352,"volume":1527,"rsi_14":62.75,"sma_20":3373.5,"sma_60":3510.42,"sma_120":3443.12},{"date":"2025-09-25","open":3352,"high":3352,"low":3293,"close":3318,"volume":810,"rsi_14":57.14,"sma_20":3375.5,"sma_60":3510.08,"sma_120":3443.21},{"date":"2025-09-26","open":3318,"high":3426,"low":3244,"close":3318,"volume":2340,"rsi_14":58.82,"sma_20":3378.5,"sma_60":3508.67,"sma_120":3442.62},{"date":"2025-09-29","open":3318,"high":3392,"low":3313,"close":3377,"volume":1894,"rsi_14":53.85,"sma_20":3387.5,"sma_60":3508.67,"sma_120":3442.83},{"date":"2025-09-30","open":3352,"high":3377,"low":3328,"close":3372,"volume":724,"rsi_14":50.57,"sma_20":3395.5,"sma_60":3508.08,"sma_120":3444.67},{"date":"2025-10-01","open":3372,"high":3593,"low":3372,"close":3372,"volume":17226,"rsi_14":55.0,"sma_20":3401.0,"sma_60":3508.08,"sma_120":3445.38},{"date":"2025-10-02","open":3402,"high":3576,"low":3357,"close":3357,"volume":2574,"rsi_14":48.86,"sma_20":3406.25,"sma_60":3506.17,"sma_120":3446.08},{"date":"2025-10-10","open":3328,"high":3328,"low":3278,"close":3313,"volume":2873,"rsi_14":36.0,"sma_20":3409.75,"sma_60":3501.67,"sma_120":3446.67},{"date":"2025-10-13","open":3313,"high":3396,"low":3229,"close":3268,"volume":5100,"rsi_14":29.63,"sma_20":3411.75,"sma_60":3496.83,"sma_120":3447.46},{"date":"2025-10-14","open":3268,"high":3273,"low":3180,"close":3234,"volume":1134,"rsi_14":21.95,"sma_20":3406.25,"sma_60":3492.0,"sma_120":3448.08},{"date":"2025-10-15","open":3229,"high":3268,"low":3204,"close":3204,"volume":1256,"rsi_14":20.45,"sma_20":3398.0,"sma_60":3483.33,"sma_120":3448.54},{"date":"2025-10-16","open":3204,"high":3303,"low":3200,"close":3200,"volume":7243,"rsi_14":26.09,"sma_20":3391.25,"sma_60":3475.92,"sma_120":3448.08},{"date":"2025-10-17","open":3200,"high":3239,"low":3190,"close":3200,"volume":1374,"rsi_14":29.03,"sma_20":3384.25,"sma_60":3469.33,"sma_120":3447.83},{"date":"2025-10-20","open":3200,"high":3229,"low":3140,"close":3180,"volume":1766,"rsi_14":27.69,"sma_20":3372.25,"sma_60":3461.83,"sma_120":3447.0},{"date":"2025-10-21","open":3180,"high":3180,"low":3145,"close":3165,"volume":11092,"rsi_14":19.35,"sma_20":3358.75,"sma_60":3453.83,"sma_120":3445.88},{"date":"2025-10-22","open":3140,"high":3195,"low":3131,"close":3165,"volume":10325,"rsi_14":21.82,"sma_20":3343.75,"sma_60":3445.83,"sma_120":3444.29},{"date":"2025-10-23","open":3165,"high":3239,"low":3160,"close":3165,"volume":2533,"rsi_14":21.82,"sma_20":3328.75,"sma_60":3437.67,"sma_120":3442.88},{"date":"2025-10-24","open":3175,"high":3633,"low":3037,"close":3052,"volume":358679,"rsi_14":0.0,"sma_20":3313.0,"sma_60":3427.42,"sma_120":3440.38},{"date":"2025-10-27","open":3052,"high":3121,"low":3022,"close":3047,"volume":7171,"rsi_14":0.0,"sma_20":3298.75,"sma_60":3417.5,"sma_120":3437.83},{"date":"2025-10-28","open":3047,"high":3145,"low":3032,"close":3042,"volume":6738,"rsi_14":0.0,"sma_20":3284.5,"sma_60":3407.42,"sma_120":3435.0},{"date":"2025-10-29","open":3150,"high":3603,"low":3022,"close":3072,"volume":151404,"rsi_14":9.38,"sma_20":3270.25,"sma_60":3398.83,"sma_120":3432.38},{"date":"2025-10-30","open":3195,"high":3214,"low":3062,"close":3116,"volume":23654,"rsi_14":21.43,"sma_20":3260.0,"sma_60":3391.58,"sma_120":3430.38},{"date":"2025-10-31","open":3116,"high":3224,"low":3067,"close":3224,"volume":10257,"rsi_14":44.58,"sma_20":3255.25,"sma_60":3386.08,"sma_120":3429.04},{"date":"2025-11-03","open":3219,"high":3357,"low":3200,"close":3288,"volume":8327,"rsi_14":56.18,"sma_20":3250.75,"sma_60":3382.67,"sma_120":3428.33},{"date":"2025-11-04","open":3288,"high":3308,"low":3224,"close":3229,"volume":3229,"rsi_14":52.63,"sma_20":3243.5,"sma_60":3379.17,"sma_120":3426.62},{"date":"2025-11-05","open":3204,"high":3234,"low":3072,"close":3190,"volume":6990,"rsi_14":49.02,"sma_20":3234.25,"sma_60":3372.58,"sma_120":3424.79},{"date":"2025-11-06","open":3200,"high":3357,"low":3185,"close":3259,"volume":14890,"rsi_14":55.17,"sma_20":3230.75,"sma_60":3367.08,"sma_120":3424.12},{"date":"2025-11-07","open":3357,"high":3357,"low":3254,"close":3259,"volume":2161,"rsi_14":57.14,"sma_20":3228.0,"sma_60":3361.33,"sma_120":3422.62},{"date":"2025-11-10","open":3259,"high":3392,"low":3155,"close":3347,"volume":24892,"rsi_14":64.57,"sma_20":3232.0,"sma_60":3356.83,"sma_120":3421.96},{"date":"2025-11-11","open":3337,"high":3421,"low":3313,"close":3332,"volume":2607,"rsi_14":63.08,"sma_20":3237.0,"sma_60":3353.25,"sma_120":3421.54},{"date":"2025-11-12","open":3332,"high":3524,"low":3323,"close":3337,"volume":3957,"rsi_14":63.36,"sma_20":3243.75,"sma_60":3350.25,"sma_120":3421.29},{"date":"2025-11-13","open":3337,"high":3387,"low":3259,"close":3342,"volume":4557,"rsi_14":77.06,"sma_20":3251.0,"sma_60":3346.5,"sma_120":3421.21},{"date":"2025-11-14","open":3288,"high":3332,"low":3126,"close":3229,"volume":10896,"rsi_14":64.12,"sma_20":3252.5,"sma_60":3340.83,"sma_120":3419.75},{"date":"2025-11-17","open":3209,"high":3337,"low":3195,"close":3288,"volume":388,"rsi_14":67.61,"sma_20":3258.0,"sma_60":3336.42,"sma_120":3419.33},{"date":"2025-11-18","open":3288,"high":3347,"low":3234,"close":3234,"volume":973,"rsi_14":61.22,"sma_20":3261.5,"sma_60":3333.33,"sma_120":3418.83},{"date":"2025-11-19","open":3234,"high":3303,"low":3101,"close":3249,"volume":2230,"rsi_14":59.57,"sma_20":3265.75,"sma_60":3330.25,"sma_120":3418.5},{"date":"2025-11-20","open":3254,"high":3392,"low":3214,"close":3229,"volume":8713,"rsi_14":50.41,"sma_20":3269.0,"sma_60":3326.58,"sma_120":3418.0},{"date":"2025-11-21","open":3244,"high":3524,"low":3185,"close":3268,"volume":25796,"rsi_14":48.31,"sma_20":3280.0,"sma_60":3323.83,"sma_120":3418.29},{"date":"2025-11-24","open":3328,"high":3347,"low":3140,"close":3195,"volume":7957,"rsi_14":47.11,"sma_20":3287.5,"sma_60":3320.08,"sma_120":3418.04},{"date":"2025-11-25","open":3195,"high":3195,"low":3165,"close":3165,"volume":821,"rsi_14":47.9,"sma_20":3293.75,"sma_60":3316.5,"sma_120":3417.25},{"date":"2025-11-26","open":3200,"high":3288,"low":3136,"close":3254,"volume":1131,"rsi_14":49.59,"sma_20":3303.0,"sma_60":3315.58,"sma_120":3417.04},{"date":"2025-11-27","open":3254,"high":3254,"low":3209,"close":3224,"volume":23835,"rsi_14":47.29,"sma_20":3308.5,"sma_60":3314.67,"sma_120":3417.0},{"date":"2025-11-28","open":3224,"high":3308,"low":3150,"close":3150,"volume":18644,"rsi_14":34.13,"sma_20":3304.75,"sma_60":3312.83,"sma_120":3415.46},{"date":"2025-12-01","open":3150,"high":3165,"low":3126,"close":3160,"volume":4112,"rsi_14":36.0,"sma_20":3298.25,"sma_60":3312.17,"sma_120":3413.88},{"date":"2025-12-02","open":3155,"high":3190,"low":3111,"close":3160,"volume":10826,"rsi_14":35.48,"sma_20":3294.75,"sma_60":3311.25,"sma_120":3411.92},{"date":"2025-12-03","open":3160,"high":3195,"low":3155,"close":3160,"volume":2996,"rsi_14":34.96,"sma_20":3293.25,"sma_60":3309.5,"sma_120":3410.67},{"date":"2025-12-04","open":3160,"high":3195,"low":3126,"close":3190,"volume":2218,"rsi_14":46.23,"sma_20":3289.75,"sma_60":3308.92,"sma_120":3408.75},{"date":"2025-12-05","open":3190,"high":3200,"low":3086,"close":3121,"volume":9306,"rsi_14":34.26,"sma_20":3282.75,"sma_60":3306.83,"sma_120":3406.62},{"date":"2025-12-08","open":3116,"high":3150,"low":3086,"close":3126,"volume":3256,"rsi_14":38.78,"sma_20":3271.5,"sma_60":3305.08,"sma_120":3405.29},{"date":"2025-12-09","open":3126,"high":3126,"low":3081,"close":3091,"volume":1208,"rsi_14":34.31,"sma_20":3259.25,"sma_60":3300.83,"sma_120":3403.42},{"date":"2025-12-10","open":3111,"high":3411,"low":3057,"close":3076,"volume":43981,"rsi_14":34.65,"sma_20":3246.0,"sma_60":3295.92,"sma_120":3401.54},{"date":"2025-12-11","open":3091,"high":3347,"low":3072,"close":3131,"volume":6431,"rsi_14":36.54,"sma_20":3235.25,"sma_60":3292.5,"sma_120":3399.58},{"date":"2025-12-12","open":3150,"high":3219,"low":3096,"close":3160,"volume":5479,"rsi_14":46.32,"sma_20":3231.75,"sma_60":3289.5,"sma_120":3397.79},{"date":"2025-12-15","open":3150,"high":3337,"low":2988,"close":3096,"volume":15422,"rsi_14":43.14,"sma_20":3222.0,"sma_60":3284.08,"sma_120":3395.5},{"date":"2025-12-16","open":3096,"high":3200,"low":3086,"close":3180,"volume":11573,"rsi_14":42.57,"sma_20":3219.25,"sma_60":3279.83,"sma_120":3393.83},{"date":"2025-12-17","open":3259,"high":3259,"low":3131,"close":3170,"volume":1145,"rsi_14":44.33,"sma_20":3215.25,"sma_60":3274.92,"sma_120":3392.17},{"date":"2025-12-18","open":3170,"high":3180,"low":3131,"close":3175,"volume":3086,"rsi_14":53.01,"sma_20":3212.5,"sma_60":3270.08,"sma_120":3390.17},{"date":"2025-12-19","open":3175,"high":3249,"low":3121,"close":3160,"volume":3083,"rsi_14":50.0,"sma_20":3207.0,"sma_60":3266.67,"sma_120":3388.21},{"date":"2025-12-22","open":3170,"high":3214,"low":3165,"close":3209,"volume":5727,"rsi_14":55.32,"sma_20":3207.75,"sma_60":3264.67,"sma_120":3387.21},{"date":"2025-12-23","open":3209,"high":3209,"low":3175,"close":3200,"volume":1457,"rsi_14":54.17,"sma_20":3209.5,"sma_60":3262.58,"sma_120":3386.25},{"date":"2025-12-24","open":3195,"high":3195,"low":3136,"close":3180,"volume":2654,"rsi_14":48.94,"sma_20":3205.75,"sma_60":3259.67,"sma_120":3385.04},{"date":"2025-12-26","open":3170,"high":3195,"low":3126,"close":3170,"volume":10658,"rsi_14":56.1,"sma_20":3203.0,"sma_60":3257.17,"sma_120":3383.62},{"date":"2025-12-29","open":3220,"high":3240,"low":3170,"close":3180,"volume":6779,"rsi_14":50.56,"sma_20":3202.0,"sma_60":3254.0,"sma_120":3381.33},{"date":"2025-12-30","open":3180,"high":3270,"low":3135,"close":3230,"volume":11080,"rsi_14":59.78,"sma_20":3203.0,"sma_60":3250.67,"sma_120":3379.67},{"date":"2026-01-02","open":3230,"high":3280,"low":3195,"close":3200,"volume":3321,"rsi_14":57.89,"sma_20":3202.5,"sma_60":3246.92,"sma_120":3377.5},{"date":"2026-01-05","open":3200,"high":3300,"low":3145,"close":3155,"volume":7435,"rsi_14":47.31,"sma_20":3199.75,"sma_60":3242.42,"sma_120":3375.25},{"date":"2026-01-06","open":3200,"high":3210,"low":3140,"close":3175,"volume":2575,"rsi_14":46.15,"sma_20":3196.5,"sma_60":3239.0,"sma_120":3372.58},{"date":"2026-01-07","open":3175,"high":3175,"low":3110,"close":3125,"volume":5677,"rsi_14":47.73,"sma_20":3194.25,"sma_60":3235.0,"sma_120":3368.33},{"date":"2026-01-08","open":3125,"high":3130,"low":3070,"close":3070,"volume":5724,"rsi_14":30.49,"sma_20":3189.0,"sma_60":3230.83,"sma_120":3363.83},{"date":"2026-01-09","open":3075,"high":3075,"low":3015,"close":3040,"volume":14499,"rsi_14":29.07,"sma_20":3184.0,"sma_60":3226.75,"sma_120":3359.38},{"date":"2026-01-12","open":3040,"high":3045,"low":3020,"close":3040,"volume":6249,"rsi_14":28.24,"sma_20":3179.75,"sma_60":3223.17,"sma_120":3353.25},{"date":"2026-01-13","open":3140,"high":3185,"low":3055,"close":3165,"volume":4436,"rsi_14":45.79,"sma_20":3179.0,"sma_60":3221.75,"sma_120":3348.83},{"date":"2026-01-14","open":3140,"high":3200,"low":3065,"close":3065,"volume":14979,"rsi_14":33.33,"sma_20":3171.75,"sma_60":3218.67,"sma_120":3344.0},{"date":"2026-01-15","open":3040,"high":3155,"low":3040,"close":3110,"volume":3257,"rsi_14":38.71,"sma_20":3170.0,"sma_60":3216.67,"sma_120":3339.25},{"date":"2026-01-16","open":3115,"high":3145,"low":3015,"close":3015,"volume":5773,"rsi_14":34.53,"sma_20":3159.25,"sma_60":3213.33,"sma_120":3333.58},{"date":"2026-01-19","open":3040,"high":3100,"low":2960,"close":2975,"volume":11091,"rsi_14":35.04,"sma_20":3136.5,"sma_60":3206.0,"sma_120":3327.58},{"date":"2026-01-20","open":2955,"high":3000,"low":2940,"close":2960,"volume":4993,"rsi_14":29.23,"sma_20":3124.0,"sma_60":3203.67,"sma_120":3321.38},{"date":"2026-01-21","open":3015,"high":3020,"low":2940,"close":2960,"volume":14548,"rsi_14":30.65,"sma_20":3109.0,"sma_60":3201.42,"sma_120":3315.08},{"date":"2026-01-22","open":2960,"high":2980,"low":2940,"close":2975,"volume":6798,"rsi_14":34.75,"sma_20":3095.25,"sma_60":3199.5,"sma_120":3309.12},{"date":"2026-01-23","open":2975,"high":2980,"low":2945,"close":2965,"volume":3472,"rsi_14":31.9,"sma_20":3082.0,"sma_60":3196.92,"sma_120":3303.04},{"date":"2026-01-26","open":2965,"high":3010,"low":2935,"close":3000,"volume":7660,"rsi_14":38.94,"sma_20":3071.0,"sma_60":3194.17,"sma_120":3297.75},{"date":"2026-01-27","open":3120,"high":3120,"low":2950,"close":2950,"volume":13790,"rsi_14":39.29,"sma_20":3059.5,"sma_60":3188.75,"sma_120":3292.33},{"date":"2026-01-28","open":2950,"high":2975,"low":2935,"close":2955,"volume":15249,"rsi_14":42.06,"sma_20":3045.75,"sma_60":3182.33,"sma_120":3286.92},{"date":"2026-01-29","open":2935,"high":2970,"low":2920,"close":2960,"volume":13507,"rsi_14":42.59,"sma_20":3033.75,"sma_60":3177.0,"sma_120":3282.04},{"date":"2026-01-30","open":3095,"high":3095,"low":2940,"close":2980,"volume":10231,"rsi_14":28.74,"sma_20":3025.0,"sma_60":3172.67,"sma_120":3277.79},{"date":"2026-02-02","open":3095,"high":3095,"low":2920,"close":2950,"volume":14672,"rsi_14":34.25,"sma_20":3013.75,"sma_60":3166.67,"sma_120":3272.08},{"date":"2026-02-03","open":2950,"high":2950,"low":2895,"close":2900,"volume":17418,"rsi_14":21.62,"sma_20":3002.5,"sma_60":3159.83,"sma_120":3265.92},{"date":"2026-02-04","open":2895,"high":2915,"low":2855,"close":2900,"volume":12571,"rsi_14":29.09,"sma_20":2994.0,"sma_60":3157.92,"sma_120":3259.62},{"date":"2026-02-05","open":3035,"high":3035,"low":2885,"close":2890,"volume":5091,"rsi_14":28.07,"sma_20":2986.5,"sma_60":3149.42,"sma_120":3253.12},{"date":"2026-02-06","open":2890,"high":2890,"low":2820,"close":2855,"volume":7344,"rsi_14":28.57,"sma_20":2977.25,"sma_60":3140.58,"sma_120":3246.92},{"date":"2026-02-09","open":2855,"high":2955,"low":2815,"close":2950,"volume":22039,"rsi_14":48.61,"sma_20":2966.5,"sma_60":3133.25,"sma_120":3241.75},{"date":"2026-02-10","open":2960,"high":2960,"low":2910,"close":2915,"volume":9288,"rsi_14":44.3,"sma_20":2959.0,"sma_60":3125.25,"sma_120":3235.88},{"date":"2026-02-11","open":2915,"high":3045,"low":2890,"close":3040,"volume":22775,"rsi_14":56.44,"sma_20":2955.5,"sma_60":3121.25,"sma_120":3231.04},{"date":"2026-02-12","open":3015,"high":3055,"low":2985,"close":3045,"volume":12922,"rsi_14":58.0,"sma_20":2957.0,"sma_60":3116.33,"sma_120":3226.38},{"date":"2026-02-13","open":3040,"high":3050,"low":3000,"close":3050,"volume":3502,"rsi_14":55.32,"sma_20":2958.75,"sma_60":3112.42,"sma_120":3222.88},{"date":"2026-02-19","open":3025,"high":3050,"low":2955,"close":3000,"volume":37302,"rsi_14":55.32,"sma_20":2960.0,"sma_60":3107.42,"sma_120":3218.83},{"date":"2026-02-20","open":3000,"high":3060,"low":2950,"close":2990,"volume":10302,"rsi_14":53.68,"sma_20":2961.5,"sma_60":3102.58,"sma_120":3214.58},{"date":"2026-02-23","open":2995,"high":3130,"low":2950,"close":3020,"volume":43205,"rsi_14":56.0,"sma_20":2964.5,"sma_60":3097.58,"sma_120":3210.71},{"date":"2026-02-24","open":3020,"high":3060,"low":2980,"close":3050,"volume":23491,"rsi_14":56.86,"sma_20":2968.25,"sma_60":3094.33,"sma_120":3207.21},{"date":"2026-02-25","open":3050,"high":3110,"low":3030,"close":3070,"volume":4612,"rsi_14":62.0,"sma_20":2973.5,"sma_60":3091.92,"sma_120":3204.21},{"date":"2026-02-26","open":3160,"high":3160,"low":3040,"close":3070,"volume":6538,"rsi_14":68.89,"sma_20":2977.25,"sma_60":3034.83,"sma_120":3131.67},{"date":"2026-02-27","open":3045,"high":3345,"low":3005,"close":3005,"volume":44719,"rsi_14":60.19,"sma_20":2979.75,"sma_60":3083.5,"sma_120":3199.08},{"date":"2026-03-03","open":2835,"high":3035,"low":2835,"close":2970,"volume":21721,"rsi_14":57.41,"sma_20":2980.5,"sma_60":3079.67,"sma_120":3196.25},{"date":"2026-03-04","open":2950,"high":3050,"low":2850,"close":2885,"volume":29107,"rsi_14":52.54,"sma_20":2976.75,"sma_60":3074.25,"sma_120":3193.21},{"date":"2026-03-05","open":2885,"high":3075,"low":2885,"close":3040,"volume":5877,"rsi_14":56.92,"sma_20":2979.75,"sma_60":3071.42,"sma_120":3191.33},{"date":"2026-03-06","open":2990,"high":3120,"low":2990,"close":3030,"volume":2840,"rsi_14":59.2,"sma_20":2983.75,"sma_60":3068.42,"sma_120":3188.96},{"date":"2026-03-09","open":3125,"high":3125,"low":2945,"close":3065,"volume":1151,"rsi_14":52.34,"sma_20":2992.0,"sma_60":3065.5,"sma_120":3187.21},{"date":"2026-03-10","open":3045,"high":3165,"low":3020,"close":3090,"volume":31237,"rsi_14":54.05,"sma_20":3001.5,"sma_60":3064.17,"sma_120":3185.5},{"date":"2026-03-11","open":3195,"high":3195,"low":3095,"close":3095,"volume":28831,"rsi_14":54.05,"sma_20":3011.75,"sma_60":3062.83,"sma_120":3183.96},{"date":"2026-03-12","open":3095,"high":3145,"low":3095,"close":3135,"volume":10595,"rsi_14":62.39,"sma_20":3025.75,"sma_60":3062.75,"sma_120":3181.79},{"date":"2026-03-13","open":3130,"high":3250,"low":3060,"close":3165,"volume":62690,"rsi_14":65.49,"sma_20":3036.5,"sma_60":3063.42,"sma_120":3179.67},{"date":"2026-03-16","open":3160,"high":3275,"low":3060,"close":3200,"volume":9412,"rsi_14":65.79,"sma_20":3050.75,"sma_60":3013.67,"sma_120":3109.58},{"date":"2026-03-17","open":3310,"high":3310,"low":3200,"close":3215,"volume":2105,"rsi_14":64.86,"sma_20":3059.5,"sma_60":3063.83,"sma_120":3176.67},{"date":"2026-03-18","open":3215,"high":3300,"low":3215,"close":3275,"volume":9006,"rsi_14":67.23,"sma_20":3071.0,"sma_60":3066.0,"sma_120":3175.04},{"date":"2026-03-19","open":3275,"high":3330,"low":3230,"close":3230,"volume":10240,"rsi_14":62.5,"sma_20":3080.0,"sma_60":3066.0,"sma_120":3172.92},{"date":"2026-03-20","open":3230,"high":3300,"low":3165,"close":3180,"volume":8537,"rsi_14":64.0,"sma_20":3089.0,"sma_60":3065.33,"sma_120":3170.12},{"date":"2026-03-23","open":3155,"high":3240,"low":3140,"close":3160,"volume":4255,"rsi_14":65.57,"sma_20":3097.5,"sma_60":3064.25,"sma_120":3167.17},{"date":"2026-03-24","open":3135,"high":3265,"low":3115,"close":3255,"volume":5838,"rsi_14":79.84,"sma_20":3109.25,"sma_60":3065.0,"sma_120":3165.83},{"date":"2026-03-25","open":3220,"high":3220,"low":3150,"close":3180,"volume":12520,"rsi_14":62.96,"sma_20":3115.75,"sma_60":3063.67,"sma_120":3164.17},{"date":"2026-03-26","open":3180,"high":3240,"low":3160,"close":3195,"volume":2827,"rsi_14":65.14,"sma_20":3122.0,"sma_60":3062.75,"sma_120":3162.67},{"date":"2026-03-27","open":3195,"high":3300,"low":3130,"close":3230,"volume":15300,"rsi_14":65.14,"sma_20":3130.0,"sma_60":3062.75,"sma_120":3161.21},{"date":"2026-03-30","open":3230,"high":3400,"low":3150,"close":3400,"volume":61288,"rsi_14":72.46,"sma_20":3149.75,"sma_60":3065.75,"sma_120":3161.46},{"date":"2026-03-31","open":3400,"high":3400,"low":3245,"close":3245,"volume":5388,"rsi_14":58.93,"sma_20":3163.5,"sma_60":3066.83,"sma_120":3160.42},{"date":"2026-04-01","open":3275,"high":3545,"low":3205,"close":3280,"volume":23449,"rsi_14":58.68,"sma_20":3183.25,"sma_60":3067.67,"sma_120":3159.17},{"date":"2026-04-02","open":3280,"high":3330,"low":3240,"close":3250,"volume":5032,"rsi_14":55.09,"sma_20":3193.75,"sma_60":3068.5,"sma_120":3157.71},{"date":"2026-04-03","open":3350,"high":3350,"low":3190,"close":3290,"volume":330,"rsi_14":55.36,"sma_20":3206.75,"sma_60":3070.75,"sma_120":3156.58},{"date":"2026-04-06","open":3265,"high":3350,"low":3215,"close":3310,"volume":1329,"rsi_14":55.62,"sma_20":3219.0,"sma_60":3073.0,"sma_120":3156.0},{"date":"2026-04-07","open":3320,"high":3350,"low":3255,"close":3270,"volume":2894,"rsi_14":49.7,"sma_20":3228.0,"sma_60":3075.42,"sma_120":3155.21},{"date":"2026-04-08","open":3350,"high":3445,"low":3220,"close":3320,"volume":10473,"rsi_14":55.42,"sma_20":3239.25,"sma_60":3079.58,"sma_120":3155.21},{"date":"2026-04-09","open":3335,"high":3350,"low":3265,"close":3305,"volume":3140,"rsi_14":57.86,"sma_20":3247.75,"sma_60":3084.0,"sma_120":3155.38},{"date":"2026-04-10","open":3265,"high":3350,"low":3265,"close":3340,"volume":1252,"rsi_14":61.11,"sma_20":3256.5,"sma_60":3089.0,"sma_120":3156.08},{"date":"2026-04-13","open":3340,"high":3455,"low":3265,"close":3265,"volume":6155,"rsi_14":50.63,"sma_20":3259.75,"sma_60":3090.67,"sma_120":3156.21},{"date":"2026-04-14","open":3265,"high":3325,"low":3265,"close":3290,"volume":12788,"rsi_14":57.43,"sma_20":3263.5,"sma_60":3094.42,"sma_120":3156.54},{"date":"2026-04-15","open":3350,"high":3400,"low":3240,"close":3300,"volume":6323,"rsi_14":57.14,"sma_20":3264.75,"sma_60":3097.58,"sma_120":3157.12},{"date":"2026-04-16","open":3300,"high":3480,"low":3300,"close":3385,"volume":12564,"rsi_14":59.87,"sma_20":3272.5,"sma_60":3103.75,"sma_120":3158.54},{"date":"2026-04-17","open":3385,"high":3450,"low":3335,"close":3430,"volume":3776,"rsi_14":52.27,"sma_20":3285.0,"sma_60":3111.33,"sma_120":3160.33},{"date":"2026-04-20","open":3430,"high":3600,"low":3385,"close":3385,"volume":19136,"rsi_14":62.73,"sma_20":3296.25,"sma_60":3118.42,"sma_120":3161.75},{"date":"2026-04-21","open":3405,"high":3695,"low":3405,"close":3500,"volume":19753,"rsi_14":67.46,"sma_20":3308.5,"sma_60":3127.42,"sma_120":3165.08},{"date":"2026-04-22","open":3510,"high":3645,"low":3500,"close":3500,"volume":4969,"rsi_14":70.83,"sma_20":3324.5,"sma_60":3136.17,"sma_120":3168.46},{"date":"2026-04-23","open":3620,"high":3620,"low":3465,"close":3555,"volume":5792,"rsi_14":71.54,"sma_20":3342.5,"sma_60":3146.0,"sma_120":3172.33},{"date":"2026-04-24","open":3640,"high":3735,"low":3500,"close":3635,"volume":12450,"rsi_14":74.07,"sma_20":3362.75,"sma_60":3156.58,"sma_120":3176.62},{"date":"2026-04-27","open":3635,"high":3730,"low":3585,"close":3610,"volume":7173,"rsi_14":75.76,"sma_20":3373.25,"sma_60":3167.58,"sma_120":3180.33},{"date":"2026-04-28","open":3585,"high":3610,"low":3540,"close":3540,"volume":8355,"rsi_14":66.18,"sma_20":3388.0,"sma_60":3177.33,"sma_120":3182.54},{"date":"2026-04-29","open":3515,"high":3540,"low":3495,"close":3525,"volume":1711,"rsi_14":66.18,"sma_20":3400.25,"sma_60":3186.75,"sma_120":3145.75},{"date":"2026-04-30","open":3520,"high":3520,"low":3450,"close":3455,"volume":6364,"rsi_14":63.41,"sma_20":3410.75,"sma_60":3299.25,"sma_120":3145.83},{"date":"2026-05-04","open":3430,"high":3485,"low":3415,"close":3485,"volume":7477,"rsi_14":66.42,"sma_20":3420.25,"sma_60":3203.58,"sma_120":3187.58},{"date":"2026-05-06","open":3640,"high":3640,"low":3370,"close":3485,"volume":11074,"rsi_14":65.12,"sma_20":3429.0,"sma_60":3213.33,"sma_120":3189.04},{"date":"2026-05-07","open":3540,"high":3540,"low":3450,"close":3485,"volume":15287,"rsi_14":64.57,"sma_20":3439.75,"sma_60":3223.08,"sma_120":3190.5},{"date":"2026-05-08","open":3485,"high":3590,"low":3445,"close":3475,"volume":3821,"rsi_14":58.04,"sma_20":3447.5,"sma_60":3232.83,"sma_120":3191.12},{"date":"2026-05-11","open":3450,"high":3530,"low":3335,"close":3485,"volume":18701,"rsi_14":55.24,"sma_20":3456.5,"sma_60":3243.33,"sma_120":3191.96},{"date":"2026-05-12","open":3485,"high":3555,"low":3450,"close":3490,"volume":57190,"rsi_14":60.82,"sma_20":3464.0,"sma_60":3252.33,"sma_120":3192.79},{"date":"2026-05-13","open":3490,"high":3560,"low":3470,"close":3540,"volume":7948,"rsi_14":54.76,"sma_20":3477.75,"sma_60":3262.75,"sma_120":3194.0},{"date":"2026-05-14","open":3570,"high":3570,"low":3450,"close":3550,"volume":9598,"rsi_14":55.81,"sma_20":3490.75,"sma_60":3271.25,"sma_120":3196.25},{"date":"2026-05-15","open":3550,"high":3625,"low":3435,"close":3440,"volume":7467,"rsi_14":38.14,"sma_20":3497.75,"sma_60":3277.83,"sma_120":3197.08},{"date":"2026-05-18","open":3395,"high":3425,"low":3150,"close":3280,"volume":12268,"rsi_14":18.58,"sma_20":3492.5,"sma_60":3281.67,"sma_120":3197.04},{"date":"2026-05-19","open":3200,"high":3500,"low":3200,"close":3250,"volume":7168,"rsi_14":18.42,"sma_20":3483.5,"sma_60":3285.83,"sma_120":3196.62},{"date":"2026-05-20","open":3250,"high":3315,"low":3165,"close":3170,"volume":2442,"rsi_14":18.1,"sma_20":3472.75,"sma_60":3288.83,"sma_120":3195.71},{"date":"2026-05-21","open":3170,"high":3390,"low":3170,"close":3280,"volume":15958,"rsi_14":31.85,"sma_20":3461.75,"sma_60":3293.17,"sma_120":3195.38},{"date":"2026-05-22","open":3315,"high":3500,"low":3315,"close":3410,"volume":2771,"rsi_14":46.94,"sma_20":3457.25,"sma_60":3299.17,"sma_120":3196.75},{"date":"2026-05-26","open":3380,"high":3380,"low":3270,"close":3295,"volume":46541,"rsi_14":38.41,"sma_20":3444.25,"sma_60":3302.92,"sma_120":3197.42},{"date":"2026-05-27","open":3390,"high":3500,"low":2980,"close":3010,"volume":36512,"rsi_14":28.51,"sma_20":3413.0,"sma_60":3301.92,"sma_120":3194.96},{"date":"2026-05-28","open":3010,"high":3080,"low":2945,"close":3075,"volume":26073,"rsi_14":32.48,"sma_20":3386.25,"sma_60":3303.08,"sma_120":3193.29},{"date":"2026-05-29","open":3045,"high":3090,"low":2875,"close":3070,"volume":12273,"rsi_14":32.62,"sma_20":3362.75,"sma_60":3304.75,"sma_120":3192.21},{"date":"2026-06-01","open":3045,"high":3060,"low":2880,"close":3010,"volume":285630,"rsi_14":30.45,"sma_20":3337.0,"sma_60":3306.83,"sma_120":3190.54},{"date":"2026-06-02","open":2870,"high":3190,"low":2820,"close":3100,"volume":150308,"rsi_14":35.0,"sma_20":3319.25,"sma_60":3307.83,"sma_120":3189.62},{"date":"2026-06-04","open":3100,"high":3100,"low":2750,"close":3000,"volume":62816,"rsi_14":30.0,"sma_20":3295.0,"sma_60":3307.33,"sma_120":3187.88},{"date":"2026-06-05","open":2980,"high":3135,"low":2860,"close":3010,"volume":73573,"rsi_14":30.0,"sma_20":3271.25,"sma_60":3306.42,"sma_120":3185.96},{"date":"2026-06-08","open":3010,"high":3045,"low":2830,"close":2890,"volume":97303,"rsi_14":29.78,"sma_20":3241.5,"sma_60":3303.08,"sma_120":3183.62},{"date":"2026-06-09","open":2895,"high":3075,"low":2895,"close":3000,"volume":68222,"rsi_14":39.31,"sma_20":3217.75,"sma_60":3301.5,"sma_120":3182.17},{"date":"2026-06-10","open":2885,"high":3050,"low":2885,"close":3020,"volume":16523,"rsi_14":41.15,"sma_20":3194.5,"sma_60":3299.58,"sma_120":3181.17},{"date":"2026-06-11","open":2955,"high":3030,"low":2955,"close":3025,"volume":1105,"rsi_14":44.08,"sma_20":3171.25,"sma_60":3297.25,"sma_120":3180.33},{"date":"2026-06-12","open":2985,"high":3125,"low":2970,"close":2980,"volume":6574,"rsi_14":37.07,"sma_20":3143.25,"sma_60":3293.58,"sma_120":3178.67},{"date":"2026-06-15","open":2980,"high":3040,"low":2875,"close":2955,"volume":4182,"rsi_14":28.44,"sma_20":3113.5,"sma_60":3289.25,"sma_120":3176.54},{"date":"2026-06-16","open":2955,"high":3065,"low":2900,"close":3015,"volume":42659,"rsi_14":36.0,"sma_20":3092.25,"sma_60":3284.92,"sma_120":3175.46},{"date":"2026-06-17","open":3130,"high":3130,"low":2980,"close":3015,"volume":2528,"rsi_14":50.65,"sma_20":3012.75,"sma_60":3262.83,"sma_120":3162.79},{"date":"2026-06-18","open":3015,"high":3050,"low":2865,"close":2920,"volume":2279,"rsi_14":39.6,"sma_20":3062.5,"sma_60":3277.0,"sma_120":3171.17},{"date":"2026-06-19","open":2860,"high":3090,"low":2845,"close":3010,"volume":30258,"rsi_14":46.39,"sma_20":3054.5,"sma_60":3274.5,"sma_120":3169.38},{"date":"2026-06-22","open":3010,"high":3025,"low":2930,"close":3000,"volume":7277,"rsi_14":49.36,"sma_20":3040.5,"sma_60":3270.25,"sma_120":3167.62},{"date":"2026-06-23","open":3005,"high":3115,"low":2920,"close":2985,"volume":8106,"rsi_14":41.84,"sma_20":3019.25,"sma_60":3267.0,"sma_120":3165.33},{"date":"2026-06-24","open":2800,"high":3045,"low":2775,"close":3045,"volume":14131,"rsi_14":53.38,"sma_20":3006.75,"sma_60":3264.5,"sma_120":3163.62},{"date":"2026-06-25","open":3045,"high":3150,"low":2765,"close":2800,"volume":17369,"rsi_14":38.33,"sma_20":2996.25,"sma_60":3257.33,"sma_120":3160.04},{"date":"2026-06-26","open":2800,"high":3065,"low":2740,"close":2840,"volume":13752,"rsi_14":46.95,"sma_20":2984.5,"sma_60":3248.0,"sma_120":3156.88},{"date":"2026-06-29","open":2840,"high":3100,"low":2840,"close":2900,"volume":3609,"rsi_14":43.51,"sma_20":2976.0,"sma_60":3242.25,"sma_120":3154.54},{"date":"2026-06-30","open":3025,"high":3025,"low":2845,"close":2950,"volume":1788,"rsi_14":45.62,"sma_20":2973.0,"sma_60":3236.75,"sma_120":3152.21},{"date":"2026-07-01","open":2945,"high":3105,"low":2855,"close":2935,"volume":8568,"rsi_14":44.44,"sma_20":2964.75,"sma_60":3231.5,"sma_120":3150.0},{"date":"2026-07-02","open":2990,"high":3125,"low":2810,"close":2960,"volume":8320,"rsi_14":48.73,"sma_20":2962.75,"sma_60":3226.0,"sma_120":3148.38},{"date":"2026-07-03","open":3120,"high":3120,"low":2850,"close":2995,"volume":1368,"rsi_14":52.5,"sma_20":2962.0,"sma_60":3220.75,"sma_120":3146.88},{"date":"2026-07-06","open":2995,"high":3110,"low":2865,"close":2890,"volume":4996,"rsi_14":42.6,"sma_20":2962.0,"sma_60":3214.42,"sma_120":3144.92},{"date":"2026-07-07","open":2870,"high":2935,"low":2815,"close":2855,"volume":2598,"rsi_14":40.91,"sma_20":2954.75,"sma_60":3206.67,"sma_120":3143.12},{"date":"2026-07-08","open":2835,"high":3000,"low":2770,"close":2985,"volume":2845,"rsi_14":53.55,"sma_20":2953.0,"sma_60":3201.33,"sma_120":3142.67},{"date":"2026-07-09","open":2990,"high":2990,"low":2835,"close":2975,"volume":4296,"rsi_14":47.9,"sma_20":2950.5,"sma_60":3195.25,"sma_120":3142.12},{"date":"2026-07-10","open":3000,"high":3005,"low":2860,"close":2915,"volume":9163,"rsi_14":45.2,"sma_20":2947.25,"sma_60":3189.42,"sma_120":3140.04},{"date":"2026-07-13","open":3005,"high":3005,"low":2875,"close":2880,"volume":6106,"rsi_14":44.2,"sma_20":2943.5,"sma_60":3182.58,"sma_120":3138.5},{"date":"2026-07-14","open":2870,"high":2980,"low":2830,"close":2880,"volume":11186,"rsi_14":40.24,"sma_20":2936.75,"sma_60":3175.58,"sma_120":3136.58},{"date":"2026-07-15","open":2980,"high":2980,"low":2805,"close":2915,"volume":5913,"rsi_14":59.06,"sma_20":2931.75,"sma_60":3167.75,"sma_120":3135.75},{"date":"2026-07-16","open":2925,"high":2985,"low":2880,"close":2905,"volume":1796,"rsi_14":55.37,"sma_20":2931.0,"sma_60":3159.0,"sma_120":3135.17},{"date":"2026-07-20","open":2800,"high":3050,"low":2790,"close":2900,"volume":2925,"rsi_14":50.0,"sma_20":2925.5,"sma_60":3150.92,"sma_120":3134.67},{"date":"2026-07-21","open":2900,"high":2960,"low":2855,"close":2875,"volume":32390,"rsi_14":42.86,"sma_20":2919.25,"sma_60":3140.5,"sma_120":3133.96},{"date":"2026-07-22","open":2880,"high":2990,"low":2880,"close":2905,"volume":2482,"rsi_14":47.22,"sma_20":2915.25,"sma_60":3130.58,"sma_120":3133.38},{"date":"2026-07-23","open":2900,"high":2985,"low":2885,"close":2900,"volume":35670,"rsi_14":44.23,"sma_20":2908.0,"sma_60":3119.67,"sma_120":3132.83},{"date":"2026-07-24","open":2900,"high":3075,"low":2885,"close":2915,"volume":95,"rsi_14":42.0,"sma_20":2913.75,"sma_60":3107.67,"sma_120":3132.12},{"date":"2026-07-27","open":2855,"high":3090,"low":2855,"close":2920,"volume":30929,"rsi_14":53.75,"sma_20":2917.75,"sma_60":3096.17,"sma_120":3131.88},{"date":"2026-07-28","open":2920,"high":2980,"low":2900,"close":2945,"volume":18729,"rsi_14":61.54,"sma_20":2920.0,"sma_60":3086.25,"sma_120":3131.79},{"date":"2026-07-29","open":2855,"high":3065,"low":2835,"close":2865,"volume":2570,"rsi_14":32.35,"sma_20":2915.75,"sma_60":3075.25,"sma_120":3131.0},{"date":"2026-07-30","open":2820,"high":3090,"low":2810,"close":2810,"volume":2740,"rsi_14":28.57,"sma_20":2909.5,"sma_60":3064.5,"sma_120":3129.58},{"date":"2026-07-31","open":2810,"high":2875,"low":2810,"close":2845,"volume":10226,"rsi_14":40.28,"sma_20":2903.75,"sma_60":3053.83,"sma_120":3128.71},{"date":"2026-08-03","open":2880,"high":2910,"low":2825,"close":2845,"volume":1593,"rsi_14":44.62,"sma_20":2896.25,"sma_60":3043.17,"sma_120":3128.25},{"date":"2026-08-04","open":2845,"high":2990,"low":2750,"close":2850,"volume":3347,"rsi_14":45.45,"sma_20":2894.25,"sma_60":3032.58,"sma_120":3127.83},{"date":"2026-08-05","open":2860,"high":3000,"low":2850,"close":2860,"volume":816,"rsi_14":40.98,"sma_20":2894.5,"sma_60":3022.33,"sma_120":3127.58},{"date":"2026-08-06","open":2975,"high":2975,"low":2865,"close":2910,"volume":263,"rsi_14":50.72,"sma_20":2890.75,"sma_60":3012.75,"sma_120":3128.04},{"date":"2026-08-07","open":2905,"high":2905,"low":2845,"close":2890,"volume":940,"rsi_14":48.61,"sma_20":2886.5,"sma_60":3002.75,"sma_120":3127.54},{"date":"2026-08-10","open":2900,"high":2945,"low":2825,"close":2905,"volume":1217,"rsi_14":54.29,"sma_20":2886.0,"sma_60":2992.17,"sma_120":3127.46},{"date":"2026-08-11","open":2850,"high":2995,"low":2850,"close":2970,"volume":1861,"rsi_14":58.44,"sma_20":2890.5,"sma_60":2982.5,"sma_120":3126.88},{"date":"2026-08-12","open":2950,"high":3070,"low":2950,"close":3005,"volume":3533,"rsi_14":62.65,"sma_20":2896.75,"sma_60":2975.25,"sma_120":3126.54},{"date":"2026-08-13","open":3005,"high":3035,"low":2985,"close":3020,"volume":1711,"rsi_14":62.65,"sma_20":2902.0,"sma_60":2970.92,"sma_120":3126.29},{"date":"2026-08-14","open":3020,"high":3085,"low":3020,"close":3050,"volume":4155,"rsi_14":64.77,"sma_20":2909.25,"sma_60":2967.58,"sma_120":3126.71},{"date":"2026-08-18","open":3060,"high":3070,"low":3020,"close":3055,"volume":2034,"rsi_14":63.1,"sma_20":2917.0,"sma_60":2965.67,"sma_120":3127.25},{"date":"2026-08-19","open":3045,"high":3100,"low":3010,"close":3095,"volume":1615,"rsi_14":80.26,"sma_20":2928.0,"sma_60":2962.58,"sma_120":3127.88},{"date":"2026-08-20","open":3070,"high":3095,"low":3050,"close":3080,"volume":516,"rsi_14":89.71,"sma_20":2936.75,"sma_60":2957.08,"sma_120":3128.12},{"date":"2026-08-21","open":3080,"high":3150,"low":3040,"close":3100,"volume":4216,"rsi_14":89.23,"sma_20":2946.75,"sma_60":2953.83,"sma_120":3128.38},{"date":"2026-08-24","open":3095,"high":3145,"low":3085,"close":3125,"volume":10393,"rsi_14":90.0,"sma_20":2957.25,"sma_60":2955.75,"sma_120":3128.83},{"date":"2026-08-25","open":2985,"high":3150,"low":2980,"close":3150,"volume":1924,"rsi_14":90.54,"sma_20":2968.75,"sma_60":2957.0,"sma_120":3130.04},{"date":"2026-08-26","open":3150,"high":3215,"low":3115,"close":3150,"volume":2497,"rsi_14":90.28,"sma_20":2979.0,"sma_60":2958.33,"sma_120":3131.54},{"date":"2026-08-27","open":3150,"high":3210,"low":3115,"close":3150,"volume":1349,"rsi_14":88.71,"sma_20":2993.25,"sma_60":2960.67,"sma_120":3133.75},{"date":"2026-08-28","open":3150,"high":3240,"low":3120,"close":3155,"volume":1834,"rsi_14":94.92,"sma_20":3010.5,"sma_60":2961.58,"sma_120":3134.71},{"date":"2026-08-31","open":3155,"high":3160,"low":3100,"close":3105,"volume":819,"rsi_14":80.3,"sma_20":3023.5,"sma_60":2963.33,"sma_120":3135.33},{"date":"2026-09-01","open":3105,"high":3220,"low":3105,"close":3130,"volume":1010,"rsi_14":77.59,"sma_20":3037.75,"sma_60":2965.33,"sma_120":3135.88},{"date":"2026-09-02","open":3130,"high":3155,"low":3005,"close":3140,"volume":1963,"rsi_14":75.47,"sma_20":3052.25,"sma_60":2969.5,"sma_120":3136.29},{"date":"2026-09-03","open":3140,"high":3160,"low":3085,"close":3130,"volume":2018,"rsi_14":71.15,"sma_20":3065.75,"sma_60":2971.67,"sma_120":3136.58},{"date":"2026-09-04","open":3130,"high":3130,"low":3100,"close":3130,"volume":363,"rsi_14":67.39,"sma_20":3076.75,"sma_60":2973.5,"sma_120":3136.54},{"date":"2026-09-07","open":3245,"high":3245,"low":3100,"close":3240,"volume":1625,"rsi_14":77.61,"sma_20":3094.25,"sma_60":2977.08,"sma_120":3137.17},{"date":"2026-09-08","open":3205,"high":3240,"low":3070,"close":3125,"volume":4441,"rsi_14":53.66,"sma_20":3105.25,"sma_60":2979.5,"sma_120":3136.54},{"date":"2026-09-09","open":3125,"high":3125,"low":3070,"close":3080,"volume":894,"rsi_14":50.0,"sma_20":3110.75,"sma_60":2981.58,"sma_120":3135.42},{"date":"2026-09-10","open":3075,"high":3080,"low":3020,"close":3020,"volume":431,"rsi_14":41.67,"sma_20":3111.5,"sma_60":2981.67,"sma_120":3133.29},{"date":"2026-09-11","open":3015,"high":3020,"low":3000,"close":3005,"volume":297,"rsi_14":37.23,"sma_20":3110.75,"sma_60":2981.5,"sma_120":3131.42},{"date":"2026-09-14","open":3000,"high":3105,"low":2995,"close":3065,"volume":2760,"rsi_14":41.58,"sma_20":3111.5,"sma_60":2983.92,"sma_120":3130.46},{"date":"2026-09-15","open":3065,"high":3070,"low":2805,"close":3015,"volume":1233,"rsi_14":37.84,"sma_20":3109.5,"sma_60":2984.0,"sma_120":3129.25},{"date":"2026-09-16","open":3005,"high":3190,"low":2975,"close":3145,"volume":1186,"rsi_14":49.64,"sma_20":3112.0,"sma_60":2986.42,"sma_120":3128.33},{"date":"2026-09-17","open":2940,"high":3290,"low":2940,"close":3235,"volume":918,"rsi_14":55.19,"sma_20":3119.75,"sma_60":2990.58,"sma_120":3128.79},{"date":"2026-09-18","open":3155,"high":3155,"low":2820,"close":2930,"volume":1220,"rsi_14":41.46,"sma_20":3111.25,"sma_60":2988.67,"sma_120":3126.58},{"date":"2026-09-21","open":2930,"high":3015,"low":2930,"close":2970,"volume":582,"rsi_14":42.31,"sma_20":3103.5,"sma_60":2991.5,"sma_120":3124.42},{"date":"2026-09-22","open":2970,"high":3085,"low":2940,"close":2940,"volume":1030,"rsi_14":40.57,"sma_20":3093.0,"sma_60":2993.17,"sma_120":3120.58},{"date":"2026-09-23","open":2945,"high":3035,"low":2895,"close":3035,"volume":1099,"rsi_14":45.85,"sma_20":3087.25,"sma_60":2995.42,"sma_120":3118.83},{"date":"2026-09-28","open":3000,"high":3260,"low":2910,"close":3100,"volume":1039,"rsi_14":48.76,"sma_20":3084.75,"sma_60":2997.92,"sma_120":3117.33},{"date":"2026-09-29","open":3005,"high":3025,"low":2990,"close":2990,"volume":19031,"rsi_14":39.67,"sma_20":3076.5,"sma_60":2998.83,"sma_120":3115.17},{"date":"2026-09-30","open":3000,"high":3040,"low":2930,"close":2950,"volume":94,"rsi_14":42.29,"sma_20":3068.75,"sma_60":2998.67,"sma_120":3112.33},{"date":"2026-10-01","open":2955,"high":3025,"low":2890,"close":3025,"volume":2776,"rsi_14":47.64,"sma_20":3063.5,"sma_60":2999.17,"sma_120":3109.96},{"date":"2026-10-02","open":2890,"high":2995,"low":2885,"close":2925,"volume":1298,"rsi_14":46.06,"sma_20":3052.75,"sma_60":2999.75,"sma_120":3107.08},{"date":"2026-10-06","open":2970,"high":2975,"low":2800,"close":2855,"volume":8944,"rsi_14":44.05,"sma_20":3039.0,"sma_60":2999.75,"sma_120":3103.21},{"date":"2026-10-07","open":2845,"high":2925,"low":2830,"close":2830,"volume":643,"rsi_14":40.41,"sma_20":3024.0,"sma_60":2997.17,"sma_120":3099.25},{"date":"2026-10-08","open":2840,"high":2890,"low":2710,"close":2830,"volume":1321,"rsi_14":42.13,"sma_20":3003.5,"sma_60":2994.75,"sma_120":3095.0},{"date":"2026-10-12","open":2835,"high":2915,"low":2775,"close":2785,"volume":2119,"rsi_14":33.49,"sma_20":2986.5,"sma_60":2992.58,"sma_120":3091.0},{"date":"2026-10-13","open":2760,"high":2850,"low":2760,"close":2810,"volume":813,"rsi_14":29.27,"sma_20":2973.0,"sma_60":2991.42,"sma_120":3087.0},{"date":"2026-10-14","open":2760,"high":2980,"low":2755,"close":2800,"volume":1988,"rsi_14":41.1,"sma_20":2962.0,"sma_60":2990.08,"sma_120":3082.83},{"date":"2026-10-15","open":2790,"high":2940,"low":2775,"close":2780,"volume":768,"rsi_14":36.62,"sma_20":2950.75,"sma_60":2987.83,"sma_120":3077.79},{"date":"2026-10-16","open":2780,"high":2825,"low":2780,"close":2800,"volume":364,"rsi_14":40.0,"sma_20":2937.5,"sma_60":2986.08,"sma_120":3072.54},{"date":"2026-10-19","open":2790,"high":2915,"low":2760,"close":2825,"volume":1897,"rsi_14":33.33,"sma_20":2928.0,"sma_60":2984.83,"sma_120":3067.88},{"date":"2026-10-20","open":2825,"high":2910,"low":2775,"close":2785,"volume":1258,"rsi_14":23.97,"sma_20":2910.0,"sma_60":2983.33,"sma_120":3061.92},{"date":"2026-10-21","open":2780,"high":2830,"low":2650,"close":2650,"volume":751,"rsi_14":23.02,"sma_20":2880.75,"sma_60":2979.08,"sma_120":3054.83},{"date":"2026-10-22","open":2760,"high":2895,"low":2750,"close":2890,"volume":781,"rsi_14":46.39,"sma_20":2878.75,"sma_60":2978.92,"sma_120":3049.29},{"date":"2026-10-23","open":2765,"high":2815,"low":2720,"close":2745,"volume":3584,"rsi_14":34.44,"sma_20":2867.5,"sma_60":2976.08,"sma_120":3041.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":47.67,"pbr":0.53,"ttm_eps":null,"close":4107.813},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":3908.7346},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.45,"ttm_eps":null,"close":3332.4377},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":3199.5342},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":3312.7483},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":3371.8167},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":3230.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":3245.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.4,"ttm_eps":null,"close":2950.0}],"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":"파인디지털","phase":"above-fold","symbol_resolved":true}